34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 192600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 33210 |
| 3 | 20231129 | 192500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 4 | 20231129 | 192400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 5 | 20231129 | 192300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 6 | 20231129 | 192200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 7 | 20231129 | 192100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 8 | 20231129 | 192000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 9 | 20231129 | 191900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 10 | 20231129 | 191800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 11 | 20231129 | 191700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 12 | 20231129 | 191600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 13 | 20231129 | 191500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 14 | 20231129 | 191400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 15 | 20231129 | 191300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 16 | 20231129 | 191200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 17 | 20231129 | 191100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 18 | 20231129 | 191000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 19 | 20231129 | 190900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 20 | 20231129 | 190800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 21 | 20231129 | 190700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 22 | 20231129 | 190600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 23 | 20231129 | 190500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 24 | 20231129 | 190400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 25 | 20231129 | 190300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 26 | 20231129 | 190200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 27 | 20231129 | 190100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 28 | 20231129 | 190000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 29 | 20231129 | 185900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 30 | 20231129 | 185800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 31 | 20231129 | 185700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 32 | 20231129 | 185600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 33210 |
| 33 | 20231129 | 185500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 34 | 20231129 | 185400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 35 | 20231129 | 185300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 36 | 20231129 | 185200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 37 | 20231129 | 185100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 38 | 20231129 | 185000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 39 | 20231129 | 184900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 40 | 20231129 | 184800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 41 | 20231129 | 184700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 42 | 20231129 | 184600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 43 | 20231129 | 184500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 44 | 20231129 | 184400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 45 | 20231129 | 184300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 46 | 20231129 | 184200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 47 | 20231129 | 184100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 48 | 20231129 | 184000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 49 | 20231129 | 183900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 50 | 20231129 | 183800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 51 | 20231129 | 183700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 52 | 20231129 | 183600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 53 | 20231129 | 183500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 54 | 20231129 | 183400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 55 | 20231129 | 183300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 56 | 20231129 | 183200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 57 | 20231129 | 183100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 58 | 20231129 | 183000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 59 | 20231129 | 182900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 60 | 20231129 | 182800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 61 | 20231129 | 182700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 62 | 20231129 | 182600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 33210 |
| 63 | 20231129 | 182500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 64 | 20231129 | 182400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 65 | 20231129 | 182300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 66 | 20231129 | 182200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 67 | 20231129 | 182100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 68 | 20231129 | 182000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 69 | 20231129 | 181900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 70 | 20231129 | 181800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 71 | 20231129 | 181700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 72 | 20231129 | 181600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 73 | 20231129 | 181500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 74 | 20231129 | 181400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 75 | 20231129 | 181300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 76 | 20231129 | 181200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 77 | 20231129 | 181100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 78 | 20231129 | 181000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 79 | 20231129 | 180900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 80 | 20231129 | 180800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 81 | 20231129 | 180700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 82 | 20231129 | 180600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 83 | 20231129 | 180500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 84 | 20231129 | 180400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 85 | 20231129 | 180300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 86 | 20231129 | 180200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 87 | 20231129 | 180100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 88 | 20231129 | 180000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 89 | 20231129 | 175900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 90 | 20231129 | 175800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 91 | 20231129 | 175700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 92 | 20231129 | 175600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 33210 |
| 93 | 20231129 | 175500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 94 | 20231129 | 175400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 95 | 20231129 | 175300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 96 | 20231129 | 175200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 97 | 20231129 | 175100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 98 | 20231129 | 175000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 99 | 20231129 | 174900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 100 | 20231129 | 174800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 101 | 20231129 | 174700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 102 | 20231129 | 174600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 103 | 20231129 | 174500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 104 | 20231129 | 174400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 105 | 20231129 | 174300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 106 | 20231129 | 174200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 107 | 20231129 | 174100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 108 | 20231129 | 174000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 109 | 20231129 | 173900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 110 | 20231129 | 173800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 111 | 20231129 | 173700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 112 | 20231129 | 173600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 113 | 20231129 | 173500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 114 | 20231129 | 173400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 115 | 20231129 | 173300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 116 | 20231129 | 173200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 117 | 20231129 | 173100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 118 | 20231129 | 173000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 119 | 20231129 | 172900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 120 | 20231129 | 172800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 121 | 20231129 | 172700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 122 | 20231129 | 172600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 33210 |
| 123 | 20231129 | 172500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 124 | 20231129 | 172400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 125 | 20231129 | 172300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 126 | 20231129 | 172200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 127 | 20231129 | 172100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 128 | 20231129 | 172000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 129 | 20231129 | 171900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 130 | 20231129 | 171800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 131 | 20231129 | 171700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 132 | 20231129 | 171600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 133 | 20231129 | 171500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 134 | 20231129 | 171400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 135 | 20231129 | 171300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 136 | 20231129 | 171200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 137 | 20231129 | 171100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 138 | 20231129 | 171000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 139 | 20231129 | 170900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 140 | 20231129 | 170800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 141 | 20231129 | 170700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 142 | 20231129 | 170600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 143 | 20231129 | 170500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 144 | 20231129 | 170400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 145 | 20231129 | 170300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 146 | 20231129 | 170200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 147 | 20231129 | 170100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 148 | 20231129 | 170000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 149 | 20231129 | 165900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 150 | 20231129 | 165800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 151 | 20231129 | 165700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 152 | 20231129 | 165600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 33210 |
| 153 | 20231129 | 165500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 154 | 20231129 | 165400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 155 | 20231129 | 165300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 156 | 20231129 | 165200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 157 | 20231129 | 165100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 158 | 20231129 | 165000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 159 | 20231129 | 164900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 160 | 20231129 | 164800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 161 | 20231129 | 164700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 162 | 20231129 | 164600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 163 | 20231129 | 164500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 164 | 20231129 | 164400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 165 | 20231129 | 164300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 166 | 20231129 | 164200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 167 | 20231129 | 164100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 168 | 20231129 | 164000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 169 | 20231129 | 163900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 170 | 20231129 | 163800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 171 | 20231129 | 163700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 172 | 20231129 | 163600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 173 | 20231129 | 163500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 174 | 20231129 | 163400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 175 | 20231129 | 163300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 176 | 20231129 | 163200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 177 | 20231129 | 163100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 178 | 20231129 | 163000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 179 | 20231129 | 162900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 180 | 20231129 | 162800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 181 | 20231129 | 162700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 182 | 20231129 | 162600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 33210 |
| 183 | 20231129 | 162500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 184 | 20231129 | 162400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 185 | 20231129 | 162300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 186 | 20231129 | 162200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 187 | 20231129 | 162100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 188 | 20231129 | 162000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 189 | 20231129 | 161900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 190 | 20231129 | 161800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 191 | 20231129 | 161700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 192 | 20231129 | 161600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 193 | 20231129 | 161500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 194 | 20231129 | 161400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 195 | 20231129 | 161300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 196 | 20231129 | 161200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 197 | 20231129 | 161100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 198 | 20231129 | 161000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 199 | 20231129 | 160900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 200 | 20231129 | 160800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 201 | 20231129 | 160700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 202 | 20231129 | 160600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 203 | 20231129 | 160500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 204 | 20231129 | 160400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 205 | 20231129 | 160300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 206 | 20231129 | 160200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 207 | 20231129 | 160100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 208 | 20231129 | 160000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 209 | 20231129 | 155900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 210 | 20231129 | 155800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 211 | 20231129 | 155700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 212 | 20231129 | 155600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 33210 |
| 213 | 20231129 | 155500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 214 | 20231129 | 155400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 215 | 20231129 | 155300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 216 | 20231129 | 155200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 217 | 20231129 | 155100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 218 | 20231129 | 155000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 219 | 20231129 | 154900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 220 | 20231129 | 154800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 221 | 20231129 | 154700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 222 | 20231129 | 154600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 223 | 20231129 | 154500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 224 | 20231129 | 154400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 225 | 20231129 | 154300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 226 | 20231129 | 154200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 227 | 20231129 | 154100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 228 | 20231129 | 154000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 229 | 20231129 | 153900 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 230 | 20231129 | 153800 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 231 | 20231129 | 153700 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 232 | 20231129 | 153600 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 233 | 20231129 | 153500 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 234 | 20231129 | 153400 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 235 | 20231129 | 153300 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 236 | 20231129 | 153200 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 237 | 20231129 | 153100 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 238 | 20231129 | 153000 | 57351762700 | 58000 | 58000 | 58000 | 58000 | 33210 |
| 239 | 20231129 | 152900 | 55425582700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 240 | 20231129 | 152800 | 55425582700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 241 | 20231129 | 152700 | 55425582700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 242 | 20231129 | 152600 | 55425582700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 243 | 20231129 | 152500 | 55425582700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 244 | 20231129 | 152400 | 55425582700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 245 | 20231129 | 152300 | 55425582700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 246 | 20231129 | 152200 | 55425582700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 247 | 20231129 | 152100 | 55425582700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 248 | 20231129 | 152000 | 55425582700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 249 | 20231129 | 151900 | 55425582700 | 58100 | 58100 | 58200 | 58000 | 13997 |
| 250 | 20231129 | 151800 | 54612032000 | 58100 | 58000 | 58100 | 57900 | 8610 |
| 251 | 20231129 | 151700 | 54112512500 | 58000 | 58000 | 58000 | 57900 | 2759 |
| 252 | 20231129 | 151600 | 53952523800 | 58000 | 57900 | 58000 | 57900 | 1517 |
| 253 | 20231129 | 151500 | 53864548600 | 58000 | 58000 | 58000 | 57900 | 4697 |
| 254 | 20231129 | 151400 | 53592558000 | 58000 | 57900 | 58000 | 57900 | 2026 |
| 255 | 20231129 | 151300 | 53475176100 | 58000 | 57900 | 58000 | 57900 | 4453 |
| 256 | 20231129 | 151200 | 53217052100 | 57900 | 57900 | 58000 | 57900 | 5940 |
| 257 | 20231129 | 151100 | 52872878100 | 58000 | 57900 | 58000 | 57800 | 5049 |
| 258 | 20231129 | 151000 | 52580542300 | 57900 | 57800 | 57900 | 57800 | 1867 |
| 259 | 20231129 | 150900 | 52472485300 | 57900 | 57900 | 57900 | 57800 | 1678 |
| 260 | 20231129 | 150800 | 52375418200 | 57900 | 57800 | 57900 | 57800 | 1462 |
| 261 | 20231129 | 150700 | 52290800300 | 57900 | 57900 | 57900 | 57800 | 3439 |
| 262 | 20231129 | 150600 | 52091732100 | 57900 | 57800 | 57900 | 57800 | 1059 |
| 263 | 20231129 | 150500 | 52030434400 | 57900 | 57900 | 57900 | 57800 | 1416 |
| 264 | 20231129 | 150400 | 51948448800 | 57900 | 57800 | 57900 | 57800 | 2438 |
| 265 | 20231129 | 150300 | 51807304300 | 57800 | 57900 | 57900 | 57800 | 2806 |
| 266 | 20231129 | 150200 | 51644866100 | 57900 | 57800 | 57900 | 57800 | 2351 |
| 267 | 20231129 | 150100 | 51508851300 | 57800 | 57900 | 57900 | 57800 | 703 |
| 268 | 20231129 | 150000 | 51468192600 | 57800 | 57800 | 58000 | 57800 | 1834 |
| 269 | 20231129 | 145900 | 51362108200 | 57900 | 57900 | 58000 | 57800 | 3137 |
| 270 | 20231129 | 145800 | 51180479000 | 57900 | 57700 | 57900 | 57700 | 1973 |
| 271 | 20231129 | 145700 | 51066447800 | 57800 | 57800 | 57900 | 57700 | 5279 |
| 272 | 20231129 | 145600 | 50761518400 | 57900 | 57800 | 58000 | 57800 | 3127 |
| 273 | 20231129 | 145500 | 50580607900 | 57800 | 57900 | 58000 | 57800 | 4687 |
| 274 | 20231129 | 145400 | 50309242300 | 57900 | 57900 | 58000 | 57900 | 3725 |
| 275 | 20231129 | 145300 | 50093245000 | 58000 | 58100 | 58100 | 57900 | 5673 |
| 276 | 20231129 | 145200 | 49764155700 | 58100 | 58100 | 58200 | 58000 | 9005 |
| 277 | 20231129 | 145100 | 49240818700 | 58000 | 58100 | 58200 | 58000 | 9385 |
| 278 | 20231129 | 145000 | 48695600800 | 58100 | 58100 | 58200 | 58000 | 6354 |
| 279 | 20231129 | 144900 | 48326430000 | 58100 | 58100 | 58200 | 58000 | 16189 |
| 280 | 20231129 | 144800 | 47386773000 | 58000 | 57900 | 58100 | 57900 | 9374 |
| 281 | 20231129 | 144700 | 46843092000 | 58000 | 57700 | 58000 | 57700 | 28584 |
| 282 | 20231129 | 144600 | 45190331700 | 57600 | 57600 | 57700 | 57600 | 981 |
| 283 | 20231129 | 144500 | 45133764300 | 57600 | 57600 | 57700 | 57500 | 8029 |
| 284 | 20231129 | 144400 | 44671238700 | 57600 | 57600 | 57700 | 57500 | 2406 |
| 285 | 20231129 | 144300 | 44532640000 | 57600 | 57700 | 57700 | 57600 | 2403 |
| 286 | 20231129 | 144200 | 44394198900 | 57600 | 57600 | 57700 | 57600 | 2152 |
| 287 | 20231129 | 144100 | 44270225900 | 57700 | 57700 | 57700 | 57600 | 1927 |
| 288 | 20231129 | 144000 | 44159079400 | 57700 | 57500 | 57700 | 57500 | 4924 |
| 289 | 20231129 | 143900 | 43875503800 | 57400 | 57400 | 57500 | 57300 | 3165 |
| 290 | 20231129 | 143800 | 43693785000 | 57500 | 57400 | 57600 | 57400 | 2205 |
| 291 | 20231129 | 143700 | 43566995900 | 57500 | 57600 | 57600 | 57400 | 2245 |
| 292 | 20231129 | 143600 | 43437870100 | 57600 | 57500 | 57600 | 57500 | 2414 |
| 293 | 20231129 | 143500 | 43298826700 | 57500 | 57400 | 57600 | 57400 | 1337 |
| 294 | 20231129 | 143400 | 43221947100 | 57500 | 57500 | 57600 | 57400 | 2695 |
| 295 | 20231129 | 143300 | 43066982000 | 57500 | 57400 | 57600 | 57400 | 2448 |
| 296 | 20231129 | 143200 | 42926270300 | 57500 | 57500 | 57600 | 57400 | 2183 |
| 297 | 20231129 | 143100 | 42800743800 | 57500 | 57500 | 57600 | 57400 | 897 |
| 298 | 20231129 | 143000 | 42749192900 | 57500 | 57600 | 57700 | 57400 | 5786 |
| 299 | 20231129 | 142900 | 42415956100 | 57700 | 57600 | 57700 | 57500 | 7389 |
| 300 | 20231129 | 142800 | 41990393200 | 57500 | 57500 | 57600 | 57400 | 2159 |
| 301 | 20231129 | 142700 | 41866254800 | 57500 | 57400 | 57500 | 57300 | 2049 |
| 302 | 20231129 | 142600 | 41748599800 | 57300 | 57300 | 57400 | 57200 | 2350 |
| 303 | 20231129 | 142500 | 41613838500 | 57300 | 57200 | 57300 | 57200 | 470 |
| 304 | 20231129 | 142400 | 41586920900 | 57200 | 57400 | 57400 | 57200 | 8082 |
| 305 | 20231129 | 142300 | 41124483600 | 57400 | 57300 | 57400 | 57200 | 2375 |
| 306 | 20231129 | 142200 | 40988386000 | 57400 | 57400 | 57400 | 57300 | 284 |
| 307 | 20231129 | 142100 | 40972100500 | 57400 | 57400 | 57500 | 57300 | 2286 |
| 308 | 20231129 | 142000 | 40840891700 | 57400 | 57300 | 57400 | 57300 | 2450 |
| 309 | 20231129 | 141900 | 40700437300 | 57300 | 57300 | 57300 | 57200 | 1287 |
| 310 | 20231129 | 141800 | 40626703400 | 57300 | 57200 | 57300 | 57200 | 1506 |
| 311 | 20231129 | 141700 | 40540464600 | 57200 | 57200 | 57200 | 57100 | 1572 |
| 312 | 20231129 | 141600 | 40450546300 | 57200 | 57300 | 57300 | 57200 | 2827 |
| 313 | 20231129 | 141500 | 40288837600 | 57200 | 57200 | 57300 | 57100 | 1807 |
| 314 | 20231129 | 141400 | 40185478900 | 57100 | 57000 | 57200 | 57000 | 1807 |
| 315 | 20231129 | 141300 | 40082258200 | 57100 | 57200 | 57300 | 57000 | 8224 |
| 316 | 20231129 | 141200 | 39612192400 | 57200 | 57300 | 57300 | 57200 | 1067 |
| 317 | 20231129 | 141100 | 39551064100 | 57300 | 57400 | 57500 | 57200 | 2189 |
| 318 | 20231129 | 141000 | 39425582300 | 57400 | 57600 | 57600 | 57400 | 4177 |
| 319 | 20231129 | 140900 | 39185419200 | 57600 | 57600 | 57700 | 57400 | 7331 |
| 320 | 20231129 | 140800 | 38763187700 | 57700 | 57500 | 57700 | 57400 | 13943 |
| 321 | 20231129 | 140700 | 37960695500 | 57500 | 57500 | 57500 | 57400 | 3262 |
| 322 | 20231129 | 140600 | 37773382000 | 57400 | 57400 | 57500 | 57300 | 7958 |
| 323 | 20231129 | 140500 | 37316686200 | 57300 | 57200 | 57400 | 57100 | 7556 |
| 324 | 20231129 | 140400 | 36883782400 | 57200 | 57300 | 57300 | 57200 | 2118 |
| 325 | 20231129 | 140300 | 36762624300 | 57300 | 57200 | 57300 | 57200 | 1334 |
| 326 | 20231129 | 140200 | 36686302700 | 57200 | 57300 | 57300 | 57200 | 1278 |
| 327 | 20231129 | 140100 | 36613145300 | 57300 | 57300 | 57300 | 57200 | 1432 |
| 328 | 20231129 | 140000 | 36531122200 | 57200 | 57200 | 57300 | 57200 | 1497 |
| 329 | 20231129 | 135900 | 36445366400 | 57200 | 57400 | 57400 | 57200 | 4020 |
| 330 | 20231129 | 135800 | 36214945400 | 57400 | 57300 | 57400 | 57300 | 1609 |
| 331 | 20231129 | 135700 | 36122737400 | 57300 | 57400 | 57400 | 57200 | 2796 |
| 332 | 20231129 | 135600 | 35962511300 | 57300 | 57300 | 57400 | 57200 | 1620 |
| 333 | 20231129 | 135500 | 35869679800 | 57300 | 57300 | 57300 | 57200 | 2026 |
| 334 | 20231129 | 135400 | 35753655600 | 57200 | 57300 | 57300 | 57200 | 1104 |
| 335 | 20231129 | 135300 | 35690456100 | 57200 | 57200 | 57300 | 57200 | 3866 |
| 336 | 20231129 | 135200 | 35469080400 | 57300 | 57200 | 57300 | 57200 | 5079 |
| 337 | 20231129 | 135100 | 35178522900 | 57200 | 57200 | 57200 | 57100 | 1052 |
| 338 | 20231129 | 135000 | 35118363000 | 57100 | 57100 | 57200 | 57100 | 603 |
| 339 | 20231129 | 134900 | 35083892500 | 57100 | 57100 | 57200 | 57100 | 748 |
| 340 | 20231129 | 134800 | 35041141600 | 57200 | 57100 | 57200 | 57100 | 878 |
| 341 | 20231129 | 134700 | 34990974300 | 57200 | 57200 | 57200 | 57100 | 666 |
| 342 | 20231129 | 134600 | 34952890500 | 57200 | 57200 | 57200 | 57100 | 627 |
| 343 | 20231129 | 134500 | 34917041400 | 57200 | 57100 | 57200 | 57100 | 462 |
| 344 | 20231129 | 134400 | 34890644800 | 57100 | 57100 | 57200 | 57100 | 1070 |
| 345 | 20231129 | 134300 | 34829546900 | 57100 | 57100 | 57200 | 57000 | 361 |
| 346 | 20231129 | 134200 | 34808944200 | 57100 | 57100 | 57100 | 57000 | 2062 |
| 347 | 20231129 | 134100 | 34691303000 | 57100 | 57000 | 57100 | 57000 | 362 |
| 348 | 20231129 | 134000 | 34670642400 | 57100 | 57200 | 57200 | 57000 | 6013 |
| 349 | 20231129 | 133900 | 34327016400 | 57200 | 57200 | 57200 | 57100 | 4769 |
| 350 | 20231129 | 133800 | 34054251500 | 57200 | 57100 | 57200 | 57100 | 3929 |
| 351 | 20231129 | 133700 | 33829578500 | 57200 | 57200 | 57200 | 57100 | 1414 |
| 352 | 20231129 | 133600 | 33748799500 | 57100 | 57000 | 57200 | 57000 | 7202 |
| 353 | 20231129 | 133500 | 33337455700 | 57000 | 57000 | 57100 | 57000 | 5766 |
| 354 | 20231129 | 133400 | 33008767100 | 57000 | 57100 | 57100 | 57000 | 1208 |
| 355 | 20231129 | 133300 | 32939861000 | 57100 | 57100 | 57100 | 57000 | 1143 |
| 356 | 20231129 | 133200 | 32874707700 | 57100 | 56900 | 57100 | 56900 | 4428 |
| 357 | 20231129 | 133100 | 32622439600 | 57000 | 57000 | 57000 | 56900 | 340 |
| 358 | 20231129 | 133000 | 32603071400 | 57000 | 57000 | 57000 | 56900 | 176 |
| 359 | 20231129 | 132900 | 32593053100 | 56900 | 57000 | 57000 | 56900 | 4061 |
| 360 | 20231129 | 132800 | 32361701800 | 56900 | 56800 | 57000 | 56800 | 5347 |
| 361 | 20231129 | 132700 | 32057375200 | 56800 | 56800 | 56800 | 56800 | 1114 |
| 362 | 20231129 | 132600 | 31994100000 | 56800 | 56700 | 56800 | 56700 | 1344 |
| 363 | 20231129 | 132500 | 31917775800 | 56700 | 56800 | 56800 | 56700 | 422 |
| 364 | 20231129 | 132400 | 31893837300 | 56700 | 56800 | 56900 | 56700 | 2926 |
| 365 | 20231129 | 132300 | 31727655700 | 56800 | 56900 | 56900 | 56800 | 648 |
| 366 | 20231129 | 132200 | 31690826800 | 56900 | 56800 | 56900 | 56800 | 103 |
| 367 | 20231129 | 132100 | 31684970500 | 56800 | 56800 | 56900 | 56800 | 281 |
| 368 | 20231129 | 132000 | 31669009500 | 56800 | 56900 | 56900 | 56800 | 176 |
| 369 | 20231129 | 131900 | 31659009100 | 56800 | 56800 | 56900 | 56700 | 1688 |
| 370 | 20231129 | 131800 | 31563130500 | 56800 | 56800 | 56800 | 56700 | 388 |
| 371 | 20231129 | 131700 | 31541109600 | 56800 | 56800 | 56800 | 56700 | 399 |
| 372 | 20231129 | 131600 | 31518481700 | 56700 | 56800 | 56800 | 56700 | 1200 |
| 373 | 20231129 | 131500 | 31450435800 | 56800 | 56700 | 56800 | 56700 | 642 |
| 374 | 20231129 | 131400 | 31414026600 | 56800 | 56800 | 56800 | 56700 | 51 |
| 375 | 20231129 | 131300 | 31411133300 | 56800 | 56800 | 56900 | 56700 | 1070 |
| 376 | 20231129 | 131200 | 31350362200 | 56800 | 56900 | 56900 | 56800 | 789 |
| 377 | 20231129 | 131100 | 31305536600 | 56800 | 56900 | 56900 | 56800 | 302 |
| 378 | 20231129 | 131000 | 31288359800 | 56900 | 57000 | 57000 | 56900 | 862 |
| 379 | 20231129 | 130900 | 31239309500 | 56900 | 56800 | 57000 | 56700 | 2466 |
| 380 | 20231129 | 130800 | 31098969100 | 56800 | 56800 | 56800 | 56700 | 2119 |
| 381 | 20231129 | 130700 | 30978620700 | 56700 | 56800 | 56800 | 56700 | 1019 |
| 382 | 20231129 | 130600 | 30920795000 | 56800 | 56900 | 56900 | 56700 | 4209 |
| 383 | 20231129 | 130500 | 30681755800 | 56800 | 56800 | 56900 | 56800 | 252 |
| 384 | 20231129 | 130400 | 30667434600 | 56800 | 56900 | 57000 | 56800 | 1936 |
| 385 | 20231129 | 130300 | 30557293600 | 56900 | 57000 | 57000 | 56900 | 1232 |
| 386 | 20231129 | 130200 | 30487174800 | 57000 | 57000 | 57000 | 56900 | 1653 |
| 387 | 20231129 | 130100 | 30392980600 | 57000 | 56900 | 57000 | 56900 | 292 |
| 388 | 20231129 | 130000 | 30376340900 | 57000 | 56900 | 57000 | 56900 | 723 |
| 389 | 20231129 | 125900 | 30335146700 | 57000 | 56900 | 57000 | 56900 | 246 |
| 390 | 20231129 | 125800 | 30321141100 | 56900 | 57000 | 57000 | 56900 | 362 |
| 391 | 20231129 | 125700 | 30300534000 | 57000 | 56900 | 57000 | 56900 | 402 |
| 392 | 20231129 | 125600 | 30277656800 | 56900 | 56900 | 57000 | 56900 | 741 |
| 393 | 20231129 | 125500 | 30235473100 | 56900 | 56900 | 57000 | 56900 | 475 |
| 394 | 20231129 | 125400 | 30208437200 | 57000 | 57000 | 57000 | 56900 | 567 |
| 395 | 20231129 | 125300 | 30176163400 | 56900 | 57000 | 57000 | 56900 | 171 |
| 396 | 20231129 | 125200 | 30166427600 | 57000 | 56900 | 57000 | 56900 | 897 |
| 397 | 20231129 | 125100 | 30115386600 | 56900 | 56900 | 56900 | 56800 | 1654 |
| 398 | 20231129 | 125000 | 30021275100 | 56800 | 56800 | 56900 | 56800 | 940 |
| 399 | 20231129 | 124900 | 29967819600 | 56900 | 56800 | 56900 | 56800 | 90 |
| 400 | 20231129 | 124800 | 29962707500 | 56800 | 56800 | 56900 | 56800 | 614 |
| 401 | 20231129 | 124700 | 29927831000 | 56800 | 56900 | 56900 | 56800 | 301 |
| 402 | 20231129 | 124600 | 29910734100 | 56900 | 56800 | 56900 | 56800 | 603 |
| 403 | 20231129 | 124500 | 29876478700 | 56800 | 56800 | 56900 | 56800 | 555 |
| 404 | 20231129 | 124400 | 29844953700 | 56800 | 56800 | 56900 | 56800 | 1103 |
| 405 | 20231129 | 124300 | 29782301000 | 56800 | 56800 | 56900 | 56800 | 331 |
| 406 | 20231129 | 124200 | 29763499500 | 56800 | 56800 | 56900 | 56800 | 87 |
| 407 | 20231129 | 124100 | 29758557300 | 56800 | 56800 | 56900 | 56800 | 425 |
| 408 | 20231129 | 124000 | 29734416800 | 56800 | 56800 | 56900 | 56800 | 150 |
| 409 | 20231129 | 123900 | 29725896500 | 56800 | 56800 | 56800 | 56800 | 293 |
| 410 | 20231129 | 123800 | 29709254100 | 56800 | 56900 | 56900 | 56800 | 698 |
| 411 | 20231129 | 123700 | 29669607400 | 56800 | 56900 | 56900 | 56800 | 328 |
| 412 | 20231129 | 123600 | 29650975600 | 56800 | 56800 | 56900 | 56800 | 397 |
| 413 | 20231129 | 123500 | 29628417900 | 56800 | 56700 | 56800 | 56700 | 2500 |
| 414 | 20231129 | 123400 | 29486430200 | 56700 | 56800 | 56800 | 56700 | 126 |
| 415 | 20231129 | 123300 | 29479284500 | 56700 | 56700 | 56800 | 56700 | 360 |
| 416 | 20231129 | 123200 | 29458872400 | 56700 | 56700 | 56800 | 56600 | 357 |
| 417 | 20231129 | 123100 | 29438650200 | 56700 | 56700 | 56700 | 56700 | 1250 |
| 418 | 20231129 | 123000 | 29367775200 | 56700 | 56800 | 56800 | 56700 | 3218 |
| 419 | 20231129 | 122900 | 29185310100 | 56800 | 56800 | 56800 | 56700 | 730 |
| 420 | 20231129 | 122800 | 29143905700 | 56800 | 56800 | 56800 | 56700 | 247 |
| 421 | 20231129 | 122700 | 29129899900 | 56700 | 56700 | 56800 | 56700 | 867 |
| 422 | 20231129 | 122600 | 29080734000 | 56700 | 56900 | 56900 | 56700 | 3125 |
| 423 | 20231129 | 122500 | 28903235400 | 56900 | 56800 | 56900 | 56800 | 494 |
| 424 | 20231129 | 122400 | 28875169700 | 56800 | 56800 | 56900 | 56800 | 102 |
| 425 | 20231129 | 122300 | 28869375000 | 56800 | 56800 | 56800 | 56800 | 274 |
| 426 | 20231129 | 122200 | 28853811800 | 56800 | 56900 | 56900 | 56800 | 2130 |
| 427 | 20231129 | 122100 | 28732663100 | 56900 | 56900 | 57000 | 56900 | 2218 |
| 428 | 20231129 | 122000 | 28606458600 | 56900 | 56900 | 57000 | 56900 | 454 |
| 429 | 20231129 | 121900 | 28580616600 | 56900 | 56900 | 57000 | 56900 | 240 |
| 430 | 20231129 | 121800 | 28566959100 | 56900 | 56900 | 57000 | 56900 | 258 |
| 431 | 20231129 | 121700 | 28552275500 | 57000 | 56900 | 57000 | 56900 | 391 |
| 432 | 20231129 | 121600 | 28530026200 | 56900 | 57000 | 57000 | 56900 | 471 |
| 433 | 20231129 | 121500 | 28503218500 | 57000 | 57000 | 57000 | 56900 | 390 |
| 434 | 20231129 | 121400 | 28480993900 | 57000 | 56900 | 57000 | 56900 | 317 |
| 435 | 20231129 | 121300 | 28462954400 | 56900 | 56900 | 57000 | 56900 | 556 |
| 436 | 20231129 | 121200 | 28431312000 | 56900 | 57000 | 57000 | 56900 | 573 |
| 437 | 20231129 | 121100 | 28398708200 | 56900 | 56900 | 57000 | 56900 | 262 |
| 438 | 20231129 | 121000 | 28383799400 | 56900 | 57000 | 57000 | 56900 | 484 |
| 439 | 20231129 | 120900 | 28356259600 | 56900 | 57000 | 57000 | 56900 | 945 |
| 440 | 20231129 | 120800 | 28302425600 | 56900 | 56900 | 57000 | 56900 | 1492 |
| 441 | 20231129 | 120700 | 28217529600 | 56900 | 56900 | 56900 | 56900 | 157 |
| 442 | 20231129 | 120600 | 28208596300 | 56900 | 56900 | 57000 | 56900 | 1573 |
| 443 | 20231129 | 120500 | 28119084300 | 56900 | 56900 | 56900 | 56800 | 554 |
| 444 | 20231129 | 120400 | 28087576000 | 56900 | 56900 | 56900 | 56800 | 1605 |
| 445 | 20231129 | 120300 | 27996256000 | 56900 | 57000 | 57100 | 56900 | 321 |
| 446 | 20231129 | 120200 | 27977968400 | 57100 | 57000 | 57100 | 57000 | 2019 |
| 447 | 20231129 | 120100 | 27862885200 | 57000 | 56900 | 57000 | 56900 | 4554 |
| 448 | 20231129 | 120000 | 27603309200 | 56900 | 56900 | 57000 | 56800 | 2323 |
| 449 | 20231129 | 115900 | 27471193000 | 56800 | 56900 | 56900 | 56800 | 629 |
| 450 | 20231129 | 115800 | 27435437600 | 56900 | 56900 | 56900 | 56800 | 360 |
| 451 | 20231129 | 115700 | 27414965300 | 56900 | 56900 | 56900 | 56900 | 951 |
| 452 | 20231129 | 115600 | 27360853400 | 56900 | 56900 | 56900 | 56900 | 1334 |
| 453 | 20231129 | 115500 | 27284948800 | 56800 | 57000 | 57000 | 56800 | 1580 |
| 454 | 20231129 | 115400 | 27195063900 | 56900 | 56800 | 57000 | 56800 | 3319 |
| 455 | 20231129 | 115300 | 27006239300 | 56800 | 56900 | 56900 | 56800 | 273 |
| 456 | 20231129 | 115200 | 26990729600 | 56900 | 56900 | 56900 | 56800 | 133 |
| 457 | 20231129 | 115100 | 26983164000 | 56800 | 56800 | 56900 | 56800 | 449 |
| 458 | 20231129 | 115000 | 26957657800 | 56800 | 56800 | 56900 | 56800 | 3554 |
| 459 | 20231129 | 114900 | 26755787500 | 56800 | 56800 | 56900 | 56800 | 731 |
| 460 | 20231129 | 114800 | 26714239100 | 56700 | 56800 | 56900 | 56700 | 1820 |
| 461 | 20231129 | 114700 | 26610865000 | 56900 | 56900 | 56900 | 56700 | 3828 |
| 462 | 20231129 | 114600 | 26393434100 | 56800 | 56800 | 56900 | 56800 | 670 |
| 463 | 20231129 | 114500 | 26355375200 | 56800 | 56800 | 56900 | 56800 | 632 |
| 464 | 20231129 | 114400 | 26319475500 | 56800 | 56800 | 56900 | 56800 | 461 |
| 465 | 20231129 | 114300 | 26293289800 | 56800 | 56800 | 56900 | 56800 | 355 |
| 466 | 20231129 | 114200 | 26273116900 | 56900 | 56900 | 56900 | 56800 | 199 |
| 467 | 20231129 | 114100 | 26261804000 | 56900 | 56900 | 57000 | 56800 | 742 |
| 468 | 20231129 | 114000 | 26219587500 | 57000 | 56900 | 57000 | 56900 | 753 |
| 469 | 20231129 | 113900 | 26176734500 | 56900 | 56900 | 56900 | 56800 | 1311 |
| 470 | 20231129 | 113800 | 26102156400 | 56900 | 56900 | 56900 | 56800 | 1529 |
| 471 | 20231129 | 113700 | 26015177000 | 56900 | 56800 | 57000 | 56800 | 1602 |
| 472 | 20231129 | 113600 | 25924029900 | 56900 | 56900 | 57000 | 56900 | 3525 |
| 473 | 20231129 | 113500 | 25723374100 | 56800 | 56900 | 56900 | 56800 | 366 |
| 474 | 20231129 | 113400 | 25702583800 | 56800 | 56800 | 56900 | 56700 | 2295 |
| 475 | 20231129 | 113300 | 25572303500 | 56700 | 56700 | 56800 | 56700 | 395 |
| 476 | 20231129 | 113200 | 25549905700 | 56700 | 56800 | 56900 | 56700 | 693 |
| 477 | 20231129 | 113100 | 25510549800 | 56800 | 56700 | 56900 | 56700 | 169 |
| 478 | 20231129 | 113000 | 25500956900 | 56700 | 56900 | 56900 | 56700 | 1122 |
| 479 | 20231129 | 112900 | 25437247700 | 56900 | 56900 | 56900 | 56800 | 591 |
| 480 | 20231129 | 112800 | 25403654800 | 56900 | 56800 | 57000 | 56700 | 3033 |
| 481 | 20231129 | 112700 | 25231205800 | 56800 | 56700 | 56800 | 56700 | 642 |
| 482 | 20231129 | 112600 | 25194777400 | 56700 | 56600 | 56900 | 56600 | 5843 |
| 483 | 20231129 | 112500 | 24862867200 | 56700 | 56700 | 56700 | 56600 | 278 |
| 484 | 20231129 | 112400 | 24847107400 | 56600 | 56700 | 56800 | 56600 | 2439 |
| 485 | 20231129 | 112300 | 24708844600 | 56800 | 56800 | 56800 | 56700 | 1167 |
| 486 | 20231129 | 112200 | 24642581400 | 56700 | 56800 | 56800 | 56700 | 746 |
| 487 | 20231129 | 112100 | 24600264900 | 56700 | 56800 | 56800 | 56700 | 305 |
| 488 | 20231129 | 112000 | 24582958300 | 56800 | 56800 | 56800 | 56700 | 1808 |
| 489 | 20231129 | 111900 | 24480305400 | 56700 | 56800 | 56800 | 56700 | 218 |
| 490 | 20231129 | 111800 | 24467939000 | 56700 | 56700 | 56800 | 56700 | 390 |
| 491 | 20231129 | 111700 | 24445805100 | 56700 | 56800 | 56800 | 56700 | 178 |
| 492 | 20231129 | 111600 | 24435711800 | 56700 | 56800 | 56900 | 56700 | 951 |
| 493 | 20231129 | 111500 | 24381708300 | 56800 | 56700 | 56800 | 56700 | 4127 |
| 494 | 20231129 | 111400 | 24147314200 | 56800 | 56800 | 56800 | 56700 | 1117 |
| 495 | 20231129 | 111300 | 24083979400 | 56700 | 56800 | 56800 | 56600 | 1686 |
| 496 | 20231129 | 111200 | 23988382800 | 56800 | 56800 | 56800 | 56700 | 448 |
| 497 | 20231129 | 111100 | 23962980500 | 56800 | 56600 | 56800 | 56600 | 2650 |
| 498 | 20231129 | 111000 | 23812746800 | 56600 | 56600 | 56700 | 56600 | 734 |
| 499 | 20231129 | 110900 | 23771202000 | 56600 | 56600 | 56700 | 56600 | 5447 |
| 500 | 20231129 | 110800 | 23462901400 | 56600 | 56600 | 56600 | 56500 | 448 |
| 501 | 20231129 | 110700 | 23437587800 | 56500 | 56500 | 56600 | 56500 | 161 |
| 502 | 20231129 | 110600 | 23428489600 | 56500 | 56400 | 56500 | 56400 | 2944 |
| 503 | 20231129 | 110500 | 23262180900 | 56400 | 56400 | 56500 | 56400 | 1472 |
| 504 | 20231129 | 110400 | 23179157200 | 56400 | 56300 | 56400 | 56300 | 1449 |
| 505 | 20231129 | 110300 | 23097460200 | 56300 | 56300 | 56400 | 56300 | 1059 |
| 506 | 20231129 | 110200 | 23037838400 | 56400 | 56300 | 56400 | 56300 | 589 |
| 507 | 20231129 | 110100 | 23004658300 | 56300 | 56300 | 56400 | 56300 | 1245 |
| 508 | 20231129 | 110000 | 22934563600 | 56300 | 56300 | 56300 | 56200 | 1800 |
| 509 | 20231129 | 105900 | 22833265400 | 56300 | 56300 | 56400 | 56200 | 1705 |
| 510 | 20231129 | 105800 | 22737273900 | 56300 | 56400 | 56400 | 56300 | 328 |
| 511 | 20231129 | 105700 | 22718798100 | 56300 | 56400 | 56400 | 56300 | 3966 |
| 512 | 20231129 | 105600 | 22495494300 | 56400 | 56400 | 56500 | 56300 | 1134 |
| 513 | 20231129 | 105500 | 22431574800 | 56400 | 56400 | 56400 | 56400 | 867 |
| 514 | 20231129 | 105400 | 22382676000 | 56300 | 56400 | 56400 | 56300 | 786 |
| 515 | 20231129 | 105300 | 22338375900 | 56400 | 56400 | 56400 | 56300 | 2360 |
| 516 | 20231129 | 105200 | 22205303400 | 56400 | 56200 | 56400 | 56200 | 3762 |
| 517 | 20231129 | 105100 | 21993530100 | 56300 | 56300 | 56300 | 56200 | 4061 |
| 518 | 20231129 | 105000 | 21765294500 | 56300 | 56200 | 56300 | 56200 | 1107 |
| 519 | 20231129 | 104900 | 21703066600 | 56200 | 56200 | 56300 | 56200 | 316 |
| 520 | 20231129 | 104800 | 21685297500 | 56300 | 56300 | 56300 | 56200 | 543 |
| 521 | 20231129 | 104700 | 21654764900 | 56300 | 56200 | 56300 | 56200 | 1086 |
| 522 | 20231129 | 104600 | 21593684100 | 56200 | 56400 | 56400 | 56100 | 21797 |
| 523 | 20231129 | 104500 | 20368013700 | 56400 | 56300 | 56400 | 56300 | 1529 |
| 524 | 20231129 | 104400 | 20281923200 | 56300 | 56300 | 56400 | 56300 | 419 |
| 525 | 20231129 | 104300 | 20258332100 | 56300 | 56400 | 56400 | 56300 | 437 |
| 526 | 20231129 | 104200 | 20233707600 | 56400 | 56400 | 56400 | 56300 | 878 |
| 527 | 20231129 | 104100 | 20184202500 | 56300 | 56300 | 56400 | 56300 | 843 |
| 528 | 20231129 | 104000 | 20136668400 | 56400 | 56400 | 56500 | 56300 | 2157 |
| 529 | 20231129 | 103900 | 20015002900 | 56400 | 56400 | 56500 | 56400 | 400 |
| 530 | 20231129 | 103800 | 19992429500 | 56400 | 56400 | 56500 | 56400 | 1363 |
| 531 | 20231129 | 103700 | 19915556100 | 56400 | 56400 | 56500 | 56400 | 421 |
| 532 | 20231129 | 103600 | 19891806700 | 56500 | 56400 | 56500 | 56400 | 957 |
| 533 | 20231129 | 103500 | 19837828000 | 56400 | 56500 | 56500 | 56400 | 758 |
| 534 | 20231129 | 103400 | 19795074700 | 56500 | 56400 | 56500 | 56400 | 638 |
| 535 | 20231129 | 103300 | 19759060200 | 56500 | 56400 | 56500 | 56400 | 637 |
| 536 | 20231129 | 103200 | 19723103500 | 56400 | 56500 | 56500 | 56400 | 746 |
| 537 | 20231129 | 103100 | 19680970400 | 56500 | 56600 | 56600 | 56500 | 567 |
| 538 | 20231129 | 103000 | 19648930900 | 56600 | 56500 | 56600 | 56500 | 861 |
| 539 | 20231129 | 102900 | 19600282800 | 56500 | 56600 | 56600 | 56500 | 384 |
| 540 | 20231129 | 102800 | 19578583700 | 56500 | 56500 | 56600 | 56500 | 886 |
| 541 | 20231129 | 102700 | 19528520000 | 56400 | 56500 | 56600 | 56400 | 750 |
| 542 | 20231129 | 102600 | 19486151900 | 56500 | 56400 | 56500 | 56400 | 286 |
| 543 | 20231129 | 102500 | 19470015300 | 56500 | 56400 | 56500 | 56400 | 1298 |
| 544 | 20231129 | 102400 | 19396803300 | 56400 | 56400 | 56500 | 56400 | 1222 |
| 545 | 20231129 | 102300 | 19327851600 | 56400 | 56400 | 56500 | 56400 | 1108 |
| 546 | 20231129 | 102200 | 19265358400 | 56500 | 56400 | 56500 | 56400 | 184 |
| 547 | 20231129 | 102100 | 19254979400 | 56500 | 56600 | 56600 | 56400 | 958 |
| 548 | 20231129 | 102000 | 19200854400 | 56500 | 56500 | 56600 | 56500 | 1420 |
| 549 | 20231129 | 101900 | 19120622000 | 56500 | 56600 | 56600 | 56500 | 615 |
| 550 | 20231129 | 101800 | 19085870000 | 56500 | 56500 | 56600 | 56500 | 361 |
| 551 | 20231129 | 101700 | 19065455500 | 56600 | 56600 | 56600 | 56500 | 420 |
| 552 | 20231129 | 101600 | 19041720500 | 56600 | 56600 | 56600 | 56500 | 1027 |
| 553 | 20231129 | 101500 | 18983653900 | 56600 | 56700 | 56700 | 56500 | 1998 |
| 554 | 20231129 | 101400 | 18870560400 | 56700 | 56800 | 56800 | 56700 | 860 |
| 555 | 20231129 | 101300 | 18821798200 | 56700 | 56600 | 56800 | 56600 | 2171 |
| 556 | 20231129 | 101200 | 18698552800 | 56700 | 56600 | 56700 | 56600 | 792 |
| 557 | 20231129 | 101100 | 18653698700 | 56600 | 56800 | 56800 | 56600 | 1345 |
| 558 | 20231129 | 101000 | 18577414300 | 56800 | 56700 | 56800 | 56500 | 3354 |
| 559 | 20231129 | 100900 | 18387366100 | 56700 | 56600 | 56700 | 56500 | 3919 |
| 560 | 20231129 | 100800 | 18165334300 | 56600 | 56600 | 56700 | 56500 | 1410 |
| 561 | 20231129 | 100700 | 18085531400 | 56600 | 56600 | 56700 | 56500 | 2796 |
| 562 | 20231129 | 100600 | 17927275000 | 56500 | 56400 | 56600 | 56400 | 3963 |
| 563 | 20231129 | 100500 | 17703529300 | 56500 | 56500 | 56500 | 56400 | 1686 |
| 564 | 20231129 | 100400 | 17608415300 | 56400 | 56300 | 56500 | 56300 | 2450 |
| 565 | 20231129 | 100300 | 17470178900 | 56400 | 56400 | 56500 | 56300 | 2571 |
| 566 | 20231129 | 100200 | 17325187300 | 56400 | 56400 | 56500 | 56400 | 3326 |
| 567 | 20231129 | 100100 | 17137590700 | 56400 | 56400 | 56500 | 56300 | 1336 |
| 568 | 20231129 | 100000 | 17062249900 | 56400 | 56300 | 56400 | 56300 | 1062 |
| 569 | 20231129 | 095900 | 17002456400 | 56400 | 56400 | 56400 | 56300 | 1232 |
| 570 | 20231129 | 095800 | 16933076200 | 56300 | 56400 | 56400 | 56300 | 3111 |
| 571 | 20231129 | 095700 | 16757788000 | 56500 | 56500 | 56500 | 56400 | 213 |
| 572 | 20231129 | 095600 | 16745766100 | 56500 | 56400 | 56500 | 56400 | 888 |
| 573 | 20231129 | 095500 | 16695674100 | 56500 | 56300 | 56500 | 56200 | 3343 |
| 574 | 20231129 | 095400 | 16507410300 | 56300 | 56400 | 56400 | 56300 | 2125 |
| 575 | 20231129 | 095300 | 16387603600 | 56400 | 56300 | 56400 | 56300 | 858 |
| 576 | 20231129 | 095200 | 16339280100 | 56300 | 56400 | 56400 | 56300 | 821 |
| 577 | 20231129 | 095100 | 16293050900 | 56300 | 56300 | 56500 | 56300 | 5778 |
| 578 | 20231129 | 095000 | 15967387000 | 56300 | 56400 | 56400 | 56300 | 984 |
| 579 | 20231129 | 094900 | 15911982300 | 56300 | 56300 | 56400 | 56300 | 619 |
| 580 | 20231129 | 094800 | 15877129800 | 56300 | 56300 | 56400 | 56300 | 3230 |
| 581 | 20231129 | 094700 | 15695280700 | 56300 | 56500 | 56500 | 56200 | 9640 |
| 582 | 20231129 | 094600 | 15152980700 | 56400 | 56400 | 56600 | 56300 | 5451 |
| 583 | 20231129 | 094500 | 14845492100 | 56500 | 56300 | 56600 | 56300 | 2720 |
| 584 | 20231129 | 094400 | 14691928400 | 56400 | 56300 | 56400 | 56300 | 1969 |
| 585 | 20231129 | 094300 | 14581066700 | 56300 | 56300 | 56400 | 56300 | 2696 |
| 586 | 20231129 | 094200 | 14429278900 | 56300 | 56300 | 56400 | 56200 | 5949 |
| 587 | 20231129 | 094100 | 14094355600 | 56400 | 56400 | 56500 | 56300 | 2327 |
| 588 | 20231129 | 094000 | 13963126800 | 56400 | 56500 | 56500 | 56400 | 976 |
| 589 | 20231129 | 093900 | 13908079500 | 56500 | 56500 | 56500 | 56400 | 1524 |
| 590 | 20231129 | 093800 | 13822077100 | 56400 | 56500 | 56500 | 56400 | 2849 |
| 591 | 20231129 | 093700 | 13661187400 | 56500 | 56500 | 56600 | 56400 | 2796 |
| 592 | 20231129 | 093600 | 13503293100 | 56500 | 56600 | 56600 | 56500 | 2631 |
| 593 | 20231129 | 093500 | 13354631000 | 56600 | 56600 | 56700 | 56500 | 1737 |
| 594 | 20231129 | 093400 | 13256362000 | 56500 | 56600 | 56600 | 56500 | 539 |
| 595 | 20231129 | 093300 | 13225897800 | 56600 | 56600 | 56600 | 56400 | 4937 |
| 596 | 20231129 | 093200 | 12947015700 | 56500 | 56500 | 56600 | 56500 | 1777 |
| 597 | 20231129 | 093100 | 12846558100 | 56500 | 56500 | 56600 | 56400 | 2932 |
| 598 | 20231129 | 093000 | 12680916200 | 56400 | 56300 | 56500 | 56200 | 7192 |
| 599 | 20231129 | 092900 | 12275950700 | 56200 | 56300 | 56300 | 56100 | 10629 |
| 600 | 20231129 | 092800 | 11678559200 | 56300 | 56300 | 56400 | 56200 | 6591 |
| 601 | 20231129 | 092700 | 11307475000 | 56300 | 56300 | 56400 | 56300 | 1076 |
| 602 | 20231129 | 092600 | 11246885900 | 56300 | 56500 | 56500 | 56300 | 3730 |
| 603 | 20231129 | 092500 | 11036591400 | 56500 | 56500 | 56500 | 56400 | 3252 |
| 604 | 20231129 | 092400 | 10852947100 | 56400 | 56400 | 56500 | 56300 | 2534 |
| 605 | 20231129 | 092300 | 10710017800 | 56400 | 56500 | 56600 | 56400 | 2346 |
| 606 | 20231129 | 092200 | 10577643500 | 56600 | 56300 | 56600 | 56200 | 6801 |
| 607 | 20231129 | 092100 | 10194221600 | 56300 | 56400 | 56400 | 56200 | 11493 |
| 608 | 20231129 | 092000 | 9547114700 | 56400 | 56500 | 56600 | 56300 | 19141 |
| 609 | 20231129 | 091900 | 8466376000 | 56600 | 56600 | 56700 | 56500 | 4160 |
| 610 | 20231129 | 091800 | 8230930300 | 56700 | 56600 | 56700 | 56500 | 4201 |
| 611 | 20231129 | 091700 | 7993312800 | 56600 | 56600 | 56600 | 56500 | 8827 |
| 612 | 20231129 | 091600 | 7493722200 | 56600 | 56700 | 56700 | 56500 | 5835 |
| 613 | 20231129 | 091500 | 7163456500 | 56700 | 56600 | 56800 | 56500 | 4830 |
| 614 | 20231129 | 091400 | 6889861300 | 56600 | 56600 | 56700 | 56500 | 5096 |
| 615 | 20231129 | 091300 | 6601438800 | 56700 | 56600 | 56700 | 56500 | 4923 |
| 616 | 20231129 | 091200 | 6322842000 | 56700 | 56600 | 56700 | 56500 | 8972 |
| 617 | 20231129 | 091100 | 5815704100 | 56500 | 56800 | 56800 | 56500 | 10489 |
| 618 | 20231129 | 091000 | 5221511500 | 56800 | 57000 | 57000 | 56800 | 10817 |
| 619 | 20231129 | 090900 | 4606167000 | 57000 | 57000 | 57100 | 56900 | 6010 |
| 620 | 20231129 | 090800 | 4263568300 | 57100 | 57100 | 57100 | 56900 | 6511 |
| 621 | 20231129 | 090700 | 3892435300 | 57100 | 57200 | 57300 | 57000 | 10383 |
| 622 | 20231129 | 090600 | 3299589500 | 57300 | 57200 | 57300 | 57200 | 2820 |
| 623 | 20231129 | 090500 | 3138094200 | 57300 | 57500 | 57500 | 57200 | 5024 |
| 624 | 20231129 | 090400 | 2850024500 | 57500 | 57300 | 57500 | 57200 | 4769 |
| 625 | 20231129 | 090300 | 2576571100 | 57300 | 57700 | 57800 | 57300 | 12112 |
| 626 | 20231129 | 090200 | 1880289300 | 57700 | 57800 | 57800 | 57700 | 6171 |
| 627 | 20231129 | 090100 | 1524020100 | 57800 | 57900 | 58100 | 57700 | 8741 |
| 628 | 20231129 | 090000 | 1017608000 | 57900 | 57900 | 58200 | 57800 | 17562 |