35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 185100 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 12066 |
| 3 | 20231129 | 185000 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 4 | 20231129 | 184900 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 5 | 20231129 | 184800 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 6 | 20231129 | 184700 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 7 | 20231129 | 184600 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 8 | 20231129 | 184500 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 9 | 20231129 | 184400 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 10 | 20231129 | 184300 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 11 | 20231129 | 184200 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 12 | 20231129 | 184100 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 13 | 20231129 | 184000 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 14 | 20231129 | 183900 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 15 | 20231129 | 183800 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 16 | 20231129 | 183700 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 17 | 20231129 | 183600 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 18 | 20231129 | 183500 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 19 | 20231129 | 183400 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 20 | 20231129 | 183300 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 21 | 20231129 | 183200 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 22 | 20231129 | 183100 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 23 | 20231129 | 183000 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 24 | 20231129 | 182900 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 25 | 20231129 | 182800 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 26 | 20231129 | 182700 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 27 | 20231129 | 182600 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 28 | 20231129 | 182500 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 29 | 20231129 | 182400 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 30 | 20231129 | 182300 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 31 | 20231129 | 182200 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 32 | 20231129 | 182100 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 12066 |
| 33 | 20231129 | 182000 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 34 | 20231129 | 181900 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 35 | 20231129 | 181800 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 36 | 20231129 | 181700 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 37 | 20231129 | 181600 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 38 | 20231129 | 181500 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 39 | 20231129 | 181400 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 40 | 20231129 | 181300 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 41 | 20231129 | 181200 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 42 | 20231129 | 181100 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 43 | 20231129 | 181000 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 44 | 20231129 | 180900 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 45 | 20231129 | 180800 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 46 | 20231129 | 180700 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 47 | 20231129 | 180600 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 48 | 20231129 | 180500 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 49 | 20231129 | 180400 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 50 | 20231129 | 180300 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 51 | 20231129 | 180200 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 52 | 20231129 | 180100 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 53 | 20231129 | 180000 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 54 | 20231129 | 175900 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 55 | 20231129 | 175800 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 56 | 20231129 | 175700 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 57 | 20231129 | 175600 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 58 | 20231129 | 175500 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 59 | 20231129 | 175400 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 60 | 20231129 | 175300 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 61 | 20231129 | 175200 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 62 | 20231129 | 175100 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 12066 |
| 63 | 20231129 | 175000 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 64 | 20231129 | 174900 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 65 | 20231129 | 174800 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 66 | 20231129 | 174700 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 67 | 20231129 | 174600 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 68 | 20231129 | 174500 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 69 | 20231129 | 174400 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 70 | 20231129 | 174300 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 71 | 20231129 | 174200 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 72 | 20231129 | 174100 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 73 | 20231129 | 174000 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 74 | 20231129 | 173900 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 75 | 20231129 | 173800 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 76 | 20231129 | 173700 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 77 | 20231129 | 173600 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 78 | 20231129 | 173500 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 79 | 20231129 | 173400 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 80 | 20231129 | 173300 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 81 | 20231129 | 173200 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 82 | 20231129 | 173100 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 83 | 20231129 | 173000 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 84 | 20231129 | 172900 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 85 | 20231129 | 172800 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 86 | 20231129 | 172700 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 87 | 20231129 | 172600 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 88 | 20231129 | 172500 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 89 | 20231129 | 172400 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 90 | 20231129 | 172300 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 91 | 20231129 | 172200 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 92 | 20231129 | 172100 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 12066 |
| 93 | 20231129 | 172000 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 94 | 20231129 | 171900 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 95 | 20231129 | 171800 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 96 | 20231129 | 171700 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 97 | 20231129 | 171600 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 98 | 20231129 | 171500 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 99 | 20231129 | 171400 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 100 | 20231129 | 171300 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 101 | 20231129 | 171200 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 102 | 20231129 | 171100 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 103 | 20231129 | 171000 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 104 | 20231129 | 170900 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 105 | 20231129 | 170800 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 106 | 20231129 | 170700 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 107 | 20231129 | 170600 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 108 | 20231129 | 170500 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 109 | 20231129 | 170400 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 110 | 20231129 | 170300 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 111 | 20231129 | 170200 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 112 | 20231129 | 170100 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 113 | 20231129 | 170000 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 114 | 20231129 | 165900 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 115 | 20231129 | 165800 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 116 | 20231129 | 165700 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 117 | 20231129 | 165600 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 118 | 20231129 | 165500 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 119 | 20231129 | 165400 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 120 | 20231129 | 165300 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 121 | 20231129 | 165200 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 122 | 20231129 | 165100 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 12066 |
| 123 | 20231129 | 165000 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 124 | 20231129 | 164900 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 125 | 20231129 | 164800 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 126 | 20231129 | 164700 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 127 | 20231129 | 164600 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 128 | 20231129 | 164500 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 129 | 20231129 | 164400 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 130 | 20231129 | 164300 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 131 | 20231129 | 164200 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 132 | 20231129 | 164100 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 133 | 20231129 | 164000 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 134 | 20231129 | 163900 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 135 | 20231129 | 163800 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 136 | 20231129 | 163700 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 137 | 20231129 | 163600 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 138 | 20231129 | 163500 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 139 | 20231129 | 163400 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 140 | 20231129 | 163300 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 141 | 20231129 | 163200 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 142 | 20231129 | 163100 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 143 | 20231129 | 163000 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 144 | 20231129 | 162900 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 145 | 20231129 | 162800 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 146 | 20231129 | 162700 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 147 | 20231129 | 162600 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 148 | 20231129 | 162500 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 149 | 20231129 | 162400 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 150 | 20231129 | 162300 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 151 | 20231129 | 162200 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 152 | 20231129 | 162100 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 12066 |
| 153 | 20231129 | 162000 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 154 | 20231129 | 161900 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 155 | 20231129 | 161800 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 156 | 20231129 | 161700 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 157 | 20231129 | 161600 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 158 | 20231129 | 161500 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 159 | 20231129 | 161400 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 160 | 20231129 | 161300 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 161 | 20231129 | 161200 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 162 | 20231129 | 161100 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 163 | 20231129 | 161000 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 164 | 20231129 | 160900 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 165 | 20231129 | 160800 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 166 | 20231129 | 160700 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 167 | 20231129 | 160600 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 168 | 20231129 | 160500 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 169 | 20231129 | 160400 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 170 | 20231129 | 160300 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 171 | 20231129 | 160200 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 172 | 20231129 | 160100 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 173 | 20231129 | 160000 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 174 | 20231129 | 155900 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 175 | 20231129 | 155800 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 176 | 20231129 | 155700 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 177 | 20231129 | 155600 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 178 | 20231129 | 155500 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 179 | 20231129 | 155400 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 180 | 20231129 | 155300 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 181 | 20231129 | 155200 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 182 | 20231129 | 155100 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 12066 |
| 183 | 20231129 | 155000 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 184 | 20231129 | 154900 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 185 | 20231129 | 154800 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 186 | 20231129 | 154700 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 187 | 20231129 | 154600 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 188 | 20231129 | 154500 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 189 | 20231129 | 154400 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 190 | 20231129 | 154300 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 191 | 20231129 | 154200 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 192 | 20231129 | 154100 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 193 | 20231129 | 154000 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 194 | 20231129 | 153900 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 195 | 20231129 | 153800 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 196 | 20231129 | 153700 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 197 | 20231129 | 153600 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 198 | 20231129 | 153500 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 199 | 20231129 | 153400 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 200 | 20231129 | 153300 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 201 | 20231129 | 153200 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 202 | 20231129 | 153100 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 203 | 20231129 | 153000 | 62219084200 | 146100 | 146100 | 146100 | 146100 | 12066 |
| 204 | 20231129 | 152900 | 60456241600 | 146100 | 146100 | 146100 | 146100 | 0 |
| 205 | 20231129 | 152800 | 60456241600 | 146100 | 146100 | 146100 | 146100 | 0 |
| 206 | 20231129 | 152700 | 60456241600 | 146100 | 146100 | 146100 | 146100 | 0 |
| 207 | 20231129 | 152600 | 60456241600 | 146100 | 146100 | 146100 | 146100 | 0 |
| 208 | 20231129 | 152500 | 60456241600 | 146100 | 146100 | 146100 | 146100 | 0 |
| 209 | 20231129 | 152400 | 60456241600 | 146100 | 146100 | 146100 | 146100 | 0 |
| 210 | 20231129 | 152300 | 60456241600 | 146100 | 146100 | 146100 | 146100 | 0 |
| 211 | 20231129 | 152200 | 60456241600 | 146100 | 146100 | 146100 | 146100 | 0 |
| 212 | 20231129 | 152100 | 60456241600 | 146100 | 146100 | 146100 | 146100 | 0 |
| 213 | 20231129 | 152000 | 60456241600 | 146100 | 146100 | 146100 | 146100 | 0 |
| 214 | 20231129 | 151900 | 60456241600 | 146100 | 146200 | 146300 | 146100 | 937 |
| 215 | 20231129 | 151800 | 60319261700 | 146300 | 146300 | 146300 | 146200 | 890 |
| 216 | 20231129 | 151700 | 60189078700 | 146300 | 146300 | 146400 | 146200 | 976 |
| 217 | 20231129 | 151600 | 60046292100 | 146300 | 146400 | 146400 | 146200 | 712 |
| 218 | 20231129 | 151500 | 59942135900 | 146400 | 146300 | 146400 | 146300 | 839 |
| 219 | 20231129 | 151400 | 59819362300 | 146400 | 146300 | 146500 | 146300 | 841 |
| 220 | 20231129 | 151300 | 59696280600 | 146400 | 146400 | 146500 | 146300 | 804 |
| 221 | 20231129 | 151200 | 59578605000 | 146400 | 146400 | 146400 | 146300 | 507 |
| 222 | 20231129 | 151100 | 59504402000 | 146400 | 146500 | 146500 | 146400 | 965 |
| 223 | 20231129 | 151000 | 59363098100 | 146500 | 146600 | 146600 | 146400 | 949 |
| 224 | 20231129 | 150900 | 59224093700 | 146600 | 146500 | 146600 | 146400 | 648 |
| 225 | 20231129 | 150800 | 59129172700 | 146500 | 146600 | 146600 | 146400 | 1074 |
| 226 | 20231129 | 150700 | 58971801800 | 146600 | 146600 | 146700 | 146500 | 1487 |
| 227 | 20231129 | 150600 | 58753770400 | 146700 | 146700 | 146700 | 146600 | 682 |
| 228 | 20231129 | 150500 | 58653724400 | 146700 | 146500 | 146700 | 146500 | 1885 |
| 229 | 20231129 | 150400 | 58377371700 | 146600 | 146600 | 146600 | 146500 | 790 |
| 230 | 20231129 | 150300 | 58261561400 | 146600 | 146600 | 146600 | 146500 | 538 |
| 231 | 20231129 | 150200 | 58182695200 | 146500 | 146500 | 146600 | 146400 | 1165 |
| 232 | 20231129 | 150100 | 58011949800 | 146600 | 146600 | 146600 | 146500 | 1160 |
| 233 | 20231129 | 150000 | 57841945600 | 146500 | 146500 | 146700 | 146500 | 905 |
| 234 | 20231129 | 145900 | 57709257500 | 146600 | 146600 | 146600 | 146400 | 1274 |
| 235 | 20231129 | 145800 | 57522534100 | 146600 | 146500 | 146600 | 146400 | 768 |
| 236 | 20231129 | 145700 | 57410039300 | 146500 | 146600 | 146600 | 146400 | 917 |
| 237 | 20231129 | 145600 | 57275681600 | 146700 | 146600 | 146700 | 146400 | 1022 |
| 238 | 20231129 | 145500 | 57125904100 | 146600 | 146600 | 146700 | 146500 | 1003 |
| 239 | 20231129 | 145400 | 56978872500 | 146500 | 146500 | 146600 | 146400 | 903 |
| 240 | 20231129 | 145300 | 56846551800 | 146600 | 146400 | 146700 | 146400 | 664 |
| 241 | 20231129 | 145200 | 56749252600 | 146500 | 146400 | 146600 | 146400 | 954 |
| 242 | 20231129 | 145100 | 56609441800 | 146600 | 146500 | 146600 | 146400 | 891 |
| 243 | 20231129 | 145000 | 56478886400 | 146500 | 146600 | 146700 | 146400 | 1341 |
| 244 | 20231129 | 144900 | 56282442500 | 146700 | 146700 | 146700 | 146500 | 870 |
| 245 | 20231129 | 144800 | 56154859800 | 146700 | 146600 | 146700 | 146500 | 918 |
| 246 | 20231129 | 144700 | 56020273200 | 146600 | 146600 | 146600 | 146300 | 1049 |
| 247 | 20231129 | 144600 | 55866593000 | 146700 | 146600 | 146700 | 146400 | 1032 |
| 248 | 20231129 | 144500 | 55715331600 | 146600 | 146600 | 146600 | 146300 | 1041 |
| 249 | 20231129 | 144400 | 55562888500 | 146600 | 146600 | 146600 | 146300 | 1238 |
| 250 | 20231129 | 144300 | 55381462900 | 146600 | 146500 | 146600 | 146400 | 1103 |
| 251 | 20231129 | 144200 | 55219868400 | 146500 | 146400 | 146600 | 146300 | 1183 |
| 252 | 20231129 | 144100 | 55046571600 | 146300 | 146400 | 146400 | 146300 | 1355 |
| 253 | 20231129 | 144000 | 54848274500 | 146400 | 146500 | 146600 | 146300 | 1121 |
| 254 | 20231129 | 143900 | 54684138100 | 146500 | 146400 | 146600 | 146300 | 988 |
| 255 | 20231129 | 143800 | 54539428100 | 146400 | 146800 | 146800 | 146300 | 2056 |
| 256 | 20231129 | 143700 | 54238204400 | 146700 | 146800 | 146900 | 146600 | 1784 |
| 257 | 20231129 | 143600 | 53976471200 | 146700 | 146800 | 146900 | 146700 | 955 |
| 258 | 20231129 | 143500 | 53836289000 | 146800 | 146800 | 146800 | 146700 | 1264 |
| 259 | 20231129 | 143400 | 53650755600 | 146800 | 146800 | 146800 | 146700 | 817 |
| 260 | 20231129 | 143300 | 53530824900 | 146800 | 146800 | 146900 | 146700 | 2904 |
| 261 | 20231129 | 143200 | 53104371000 | 146800 | 146700 | 146800 | 146600 | 470 |
| 262 | 20231129 | 143100 | 53035404400 | 146700 | 146700 | 146900 | 146600 | 1065 |
| 263 | 20231129 | 143000 | 52879116600 | 146700 | 146800 | 146900 | 146600 | 1489 |
| 264 | 20231129 | 142900 | 52660611500 | 146900 | 146900 | 146900 | 146800 | 1245 |
| 265 | 20231129 | 142800 | 52477733000 | 146900 | 146800 | 146900 | 146700 | 870 |
| 266 | 20231129 | 142700 | 52350001700 | 146800 | 146900 | 146900 | 146700 | 1768 |
| 267 | 20231129 | 142600 | 52090433500 | 146900 | 146900 | 146900 | 146800 | 875 |
| 268 | 20231129 | 142500 | 51961901900 | 146900 | 146800 | 146900 | 146800 | 800 |
| 269 | 20231129 | 142400 | 51844396000 | 146900 | 146900 | 146900 | 146800 | 641 |
| 270 | 20231129 | 142300 | 51750241900 | 146900 | 146800 | 146900 | 146700 | 1189 |
| 271 | 20231129 | 142200 | 51575635800 | 146900 | 146900 | 146900 | 146600 | 659 |
| 272 | 20231129 | 142100 | 51478912000 | 146900 | 146700 | 146900 | 146600 | 1113 |
| 273 | 20231129 | 142000 | 51315590900 | 146700 | 146700 | 146800 | 146600 | 909 |
| 274 | 20231129 | 141900 | 51182217200 | 146800 | 146800 | 146800 | 146600 | 1277 |
| 275 | 20231129 | 141800 | 50994813400 | 146800 | 146800 | 146900 | 146700 | 1139 |
| 276 | 20231129 | 141700 | 50827625700 | 146900 | 146800 | 146900 | 146700 | 1260 |
| 277 | 20231129 | 141600 | 50642628900 | 146800 | 146700 | 146800 | 146600 | 1094 |
| 278 | 20231129 | 141500 | 50482152700 | 146600 | 146700 | 146700 | 146600 | 662 |
| 279 | 20231129 | 141400 | 50385054600 | 146700 | 146600 | 146700 | 146500 | 2034 |
| 280 | 20231129 | 141300 | 50086972900 | 146600 | 146600 | 146600 | 146500 | 1894 |
| 281 | 20231129 | 141200 | 49809429200 | 146600 | 146700 | 146700 | 146500 | 1013 |
| 282 | 20231129 | 141100 | 49660883700 | 146700 | 146800 | 146800 | 146600 | 1683 |
| 283 | 20231129 | 141000 | 49414013800 | 146700 | 147000 | 147000 | 146700 | 1850 |
| 284 | 20231129 | 140900 | 49142349800 | 147000 | 147000 | 147000 | 146900 | 1283 |
| 285 | 20231129 | 140800 | 48953808200 | 147000 | 146900 | 147000 | 146800 | 585 |
| 286 | 20231129 | 140700 | 48867840600 | 146900 | 146800 | 146900 | 146800 | 768 |
| 287 | 20231129 | 140600 | 48755038600 | 146800 | 146700 | 146900 | 146600 | 849 |
| 288 | 20231129 | 140500 | 48630446300 | 146700 | 146700 | 146700 | 146600 | 908 |
| 289 | 20231129 | 140400 | 48497256700 | 146700 | 146800 | 146900 | 146700 | 1361 |
| 290 | 20231129 | 140300 | 48297535800 | 146800 | 146900 | 146900 | 146800 | 1465 |
| 291 | 20231129 | 140200 | 48082423300 | 146900 | 147000 | 147000 | 146800 | 1626 |
| 292 | 20231129 | 140100 | 47843548700 | 147000 | 147000 | 147000 | 146900 | 713 |
| 293 | 20231129 | 140000 | 47738747700 | 147000 | 147000 | 147000 | 146900 | 723 |
| 294 | 20231129 | 135900 | 47632472600 | 147000 | 146900 | 147000 | 146900 | 699 |
| 295 | 20231129 | 135800 | 47529758100 | 146900 | 146700 | 147000 | 146700 | 859 |
| 296 | 20231129 | 135700 | 47403595800 | 146800 | 146800 | 146900 | 146700 | 736 |
| 297 | 20231129 | 135600 | 47295554300 | 146800 | 146800 | 146900 | 146700 | 885 |
| 298 | 20231129 | 135500 | 47165625100 | 146800 | 146900 | 147000 | 146700 | 3128 |
| 299 | 20231129 | 135400 | 46706248600 | 147000 | 147000 | 147000 | 146900 | 767 |
| 300 | 20231129 | 135300 | 46593508900 | 147000 | 147000 | 147000 | 146900 | 907 |
| 301 | 20231129 | 135200 | 46460189200 | 147000 | 146900 | 147000 | 146900 | 1214 |
| 302 | 20231129 | 135100 | 46281740700 | 146900 | 146900 | 147000 | 146800 | 1111 |
| 303 | 20231129 | 135000 | 46118550500 | 146900 | 146900 | 147000 | 146800 | 589 |
| 304 | 20231129 | 134900 | 46032017700 | 146900 | 146900 | 147000 | 146900 | 1077 |
| 305 | 20231129 | 134800 | 45873755300 | 146900 | 146900 | 147000 | 146800 | 589 |
| 306 | 20231129 | 134700 | 45787233000 | 146900 | 146900 | 147000 | 146800 | 503 |
| 307 | 20231129 | 134600 | 45713346900 | 146900 | 146900 | 146900 | 146800 | 728 |
| 308 | 20231129 | 134500 | 45606406000 | 146900 | 147000 | 147000 | 146800 | 1254 |
| 309 | 20231129 | 134400 | 45422186300 | 147000 | 146900 | 147000 | 146800 | 825 |
| 310 | 20231129 | 134300 | 45300961900 | 146900 | 146900 | 146900 | 146800 | 1314 |
| 311 | 20231129 | 134200 | 45107953700 | 146900 | 146900 | 146900 | 146800 | 536 |
| 312 | 20231129 | 134100 | 45029220900 | 146900 | 146800 | 146900 | 146700 | 728 |
| 313 | 20231129 | 134000 | 44922308100 | 146800 | 146800 | 146900 | 146700 | 935 |
| 314 | 20231129 | 133900 | 44785050900 | 146800 | 146800 | 146800 | 146600 | 654 |
| 315 | 20231129 | 133800 | 44689054800 | 146700 | 146600 | 146800 | 146600 | 891 |
| 316 | 20231129 | 133700 | 44558364300 | 146600 | 146600 | 146700 | 146500 | 1349 |
| 317 | 20231129 | 133600 | 44360589900 | 146600 | 146500 | 146600 | 146500 | 606 |
| 318 | 20231129 | 133500 | 44271760900 | 146600 | 146600 | 146700 | 146500 | 3087 |
| 319 | 20231129 | 133400 | 43819432800 | 146600 | 146900 | 146900 | 146500 | 1525 |
| 320 | 20231129 | 133300 | 43595648900 | 146900 | 146900 | 147000 | 146800 | 1862 |
| 321 | 20231129 | 133200 | 43322221000 | 146900 | 147000 | 147000 | 146800 | 1664 |
| 322 | 20231129 | 133100 | 43077741800 | 147000 | 147000 | 147000 | 146900 | 1338 |
| 323 | 20231129 | 133000 | 42881136400 | 147000 | 147000 | 147000 | 146900 | 981 |
| 324 | 20231129 | 132900 | 42736976200 | 146900 | 147000 | 147000 | 146900 | 955 |
| 325 | 20231129 | 132800 | 42596617600 | 147000 | 146900 | 147000 | 146900 | 854 |
| 326 | 20231129 | 132700 | 42471098700 | 146900 | 147000 | 147000 | 146900 | 1029 |
| 327 | 20231129 | 132600 | 42319878400 | 147000 | 146900 | 147000 | 146900 | 1364 |
| 328 | 20231129 | 132500 | 42119427800 | 146900 | 147000 | 147000 | 146900 | 886 |
| 329 | 20231129 | 132400 | 41989214000 | 147000 | 146900 | 147000 | 146900 | 1102 |
| 330 | 20231129 | 132300 | 41827257900 | 147000 | 147000 | 147000 | 146900 | 989 |
| 331 | 20231129 | 132200 | 41681898700 | 147000 | 147000 | 147000 | 146900 | 1275 |
| 332 | 20231129 | 132100 | 41494500100 | 147000 | 147000 | 147000 | 146900 | 1061 |
| 333 | 20231129 | 132000 | 41338543400 | 146900 | 147000 | 147000 | 146900 | 711 |
| 334 | 20231129 | 131900 | 41234048800 | 146900 | 147000 | 147000 | 146900 | 600 |
| 335 | 20231129 | 131800 | 41145859700 | 147000 | 146900 | 147000 | 146800 | 3914 |
| 336 | 20231129 | 131700 | 40570854400 | 146900 | 146800 | 146900 | 146700 | 1256 |
| 337 | 20231129 | 131600 | 40386418100 | 146800 | 146800 | 146800 | 146700 | 553 |
| 338 | 20231129 | 131500 | 40305244800 | 146800 | 146600 | 146800 | 146600 | 688 |
| 339 | 20231129 | 131400 | 40204301700 | 146600 | 146700 | 146700 | 146500 | 1203 |
| 340 | 20231129 | 131300 | 40027888000 | 146700 | 146800 | 146800 | 146700 | 1141 |
| 341 | 20231129 | 131200 | 39860446500 | 146800 | 146900 | 146900 | 146700 | 1301 |
| 342 | 20231129 | 131100 | 39669421000 | 146900 | 146900 | 146900 | 146800 | 1306 |
| 343 | 20231129 | 131000 | 39477642400 | 146900 | 146800 | 146900 | 146800 | 856 |
| 344 | 20231129 | 130900 | 39351924200 | 146900 | 146900 | 146900 | 146800 | 1002 |
| 345 | 20231129 | 130800 | 39204746100 | 146900 | 146800 | 146900 | 146800 | 749 |
| 346 | 20231129 | 130700 | 39094726500 | 146900 | 146800 | 146900 | 146700 | 1087 |
| 347 | 20231129 | 130600 | 38935126700 | 146700 | 146700 | 146900 | 146600 | 7434 |
| 348 | 20231129 | 130500 | 37844135800 | 146700 | 146700 | 146700 | 146600 | 1313 |
| 349 | 20231129 | 130400 | 37651569000 | 146700 | 146600 | 146700 | 146600 | 4040 |
| 350 | 20231129 | 130300 | 37059197200 | 146600 | 146500 | 146600 | 146400 | 4452 |
| 351 | 20231129 | 130200 | 36406891500 | 146500 | 146500 | 146500 | 146400 | 622 |
| 352 | 20231129 | 130100 | 36315796300 | 146500 | 146500 | 146500 | 146400 | 720 |
| 353 | 20231129 | 130000 | 36210328300 | 146500 | 146500 | 146500 | 146400 | 1070 |
| 354 | 20231129 | 125900 | 36053640100 | 146500 | 146400 | 146500 | 146400 | 495 |
| 355 | 20231129 | 125800 | 35981141100 | 146400 | 146400 | 146400 | 146300 | 611 |
| 356 | 20231129 | 125700 | 35891699400 | 146400 | 146300 | 146400 | 146300 | 422 |
| 357 | 20231129 | 125600 | 35829939500 | 146300 | 146300 | 146400 | 146300 | 431 |
| 358 | 20231129 | 125500 | 35766860500 | 146400 | 146400 | 146400 | 146200 | 813 |
| 359 | 20231129 | 125400 | 35647898700 | 146400 | 146400 | 146500 | 146300 | 1428 |
| 360 | 20231129 | 125300 | 35438890000 | 146400 | 146400 | 146500 | 146300 | 1154 |
| 361 | 20231129 | 125200 | 35269940600 | 146400 | 146400 | 146400 | 146300 | 480 |
| 362 | 20231129 | 125100 | 35199669000 | 146400 | 146400 | 146400 | 146300 | 483 |
| 363 | 20231129 | 125000 | 35128961200 | 146400 | 146400 | 146400 | 146300 | 580 |
| 364 | 20231129 | 124900 | 35044053000 | 146400 | 146400 | 146400 | 146300 | 699 |
| 365 | 20231129 | 124800 | 34941755000 | 146300 | 146400 | 146400 | 146300 | 427 |
| 366 | 20231129 | 124700 | 34879267200 | 146300 | 146200 | 146400 | 146200 | 707 |
| 367 | 20231129 | 124600 | 34775836600 | 146300 | 146300 | 146300 | 146200 | 1408 |
| 368 | 20231129 | 124500 | 34569852400 | 146300 | 146200 | 146300 | 146100 | 403 |
| 369 | 20231129 | 124400 | 34510923500 | 146200 | 146200 | 146300 | 146100 | 479 |
| 370 | 20231129 | 124300 | 34440891100 | 146100 | 146200 | 146300 | 146100 | 486 |
| 371 | 20231129 | 124200 | 34369839200 | 146200 | 146200 | 146300 | 146100 | 391 |
| 372 | 20231129 | 124100 | 34312668700 | 146200 | 146300 | 146300 | 146100 | 502 |
| 373 | 20231129 | 124000 | 34239242300 | 146300 | 146200 | 146300 | 146100 | 360 |
| 374 | 20231129 | 123900 | 34186618600 | 146300 | 146300 | 146300 | 146200 | 714 |
| 375 | 20231129 | 123800 | 34082191000 | 146200 | 146400 | 146400 | 146200 | 424 |
| 376 | 20231129 | 123700 | 34020132500 | 146300 | 146400 | 146400 | 146300 | 555 |
| 377 | 20231129 | 123600 | 33938900900 | 146400 | 146400 | 146400 | 146300 | 726 |
| 378 | 20231129 | 123500 | 33832639000 | 146400 | 146300 | 146400 | 146300 | 400 |
| 379 | 20231129 | 123400 | 33774113700 | 146300 | 146300 | 146400 | 146200 | 356 |
| 380 | 20231129 | 123300 | 33722033300 | 146300 | 146300 | 146300 | 146200 | 505 |
| 381 | 20231129 | 123200 | 33648153500 | 146300 | 146300 | 146300 | 146300 | 405 |
| 382 | 20231129 | 123100 | 33588902000 | 146300 | 146300 | 146300 | 146200 | 721 |
| 383 | 20231129 | 123000 | 33483453800 | 146300 | 146200 | 146300 | 146200 | 372 |
| 384 | 20231129 | 122900 | 33429031900 | 146300 | 146300 | 146400 | 146200 | 402 |
| 385 | 20231129 | 122800 | 33370224300 | 146300 | 146400 | 146400 | 146300 | 464 |
| 386 | 20231129 | 122700 | 33302325100 | 146300 | 146300 | 146400 | 146200 | 540 |
| 387 | 20231129 | 122600 | 33223318900 | 146300 | 146300 | 146300 | 146200 | 311 |
| 388 | 20231129 | 122500 | 33177820800 | 146300 | 146200 | 146300 | 146200 | 539 |
| 389 | 20231129 | 122400 | 33098984900 | 146300 | 146200 | 146300 | 146200 | 646 |
| 390 | 20231129 | 122300 | 33004477700 | 146300 | 146300 | 146300 | 146200 | 223 |
| 391 | 20231129 | 122200 | 32971854000 | 146300 | 146300 | 146300 | 146200 | 452 |
| 392 | 20231129 | 122100 | 32905735700 | 146300 | 146300 | 146300 | 146200 | 621 |
| 393 | 20231129 | 122000 | 32814889000 | 146200 | 146300 | 146300 | 146200 | 317 |
| 394 | 20231129 | 121900 | 32768525900 | 146300 | 146200 | 146300 | 146200 | 642 |
| 395 | 20231129 | 121800 | 32674611900 | 146300 | 146300 | 146300 | 146200 | 380 |
| 396 | 20231129 | 121700 | 32619020900 | 146300 | 146300 | 146300 | 146200 | 547 |
| 397 | 20231129 | 121600 | 32539022400 | 146300 | 146300 | 146300 | 146200 | 525 |
| 398 | 20231129 | 121500 | 32462216400 | 146300 | 146200 | 146300 | 146200 | 482 |
| 399 | 20231129 | 121400 | 32391717800 | 146200 | 146300 | 146300 | 146100 | 514 |
| 400 | 20231129 | 121300 | 32316559900 | 146300 | 146300 | 146300 | 146100 | 584 |
| 401 | 20231129 | 121200 | 32231154800 | 146300 | 146300 | 146300 | 146100 | 393 |
| 402 | 20231129 | 121100 | 32173669800 | 146300 | 146100 | 146300 | 146100 | 536 |
| 403 | 20231129 | 121000 | 32095319700 | 146200 | 146300 | 146300 | 146100 | 645 |
| 404 | 20231129 | 120900 | 32000993900 | 146300 | 146200 | 146300 | 146100 | 355 |
| 405 | 20231129 | 120800 | 31949081400 | 146200 | 146400 | 146400 | 146200 | 550 |
| 406 | 20231129 | 120700 | 31868632200 | 146300 | 146300 | 146400 | 146200 | 439 |
| 407 | 20231129 | 120600 | 31804386500 | 146300 | 146300 | 146400 | 146200 | 509 |
| 408 | 20231129 | 120500 | 31729923500 | 146300 | 146200 | 146300 | 146200 | 485 |
| 409 | 20231129 | 120400 | 31658980800 | 146100 | 146200 | 146200 | 146100 | 485 |
| 410 | 20231129 | 120300 | 31588086500 | 146200 | 146300 | 146300 | 146100 | 342 |
| 411 | 20231129 | 120200 | 31538086100 | 146300 | 146300 | 146400 | 146200 | 667 |
| 412 | 20231129 | 120100 | 31440523900 | 146300 | 146400 | 146400 | 146200 | 357 |
| 413 | 20231129 | 120000 | 31388280300 | 146400 | 146400 | 146400 | 146100 | 867 |
| 414 | 20231129 | 115900 | 31261509000 | 146400 | 146300 | 146400 | 146200 | 873 |
| 415 | 20231129 | 115800 | 31133746700 | 146300 | 146300 | 146400 | 146200 | 298 |
| 416 | 20231129 | 115700 | 31090130200 | 146300 | 146400 | 146400 | 146300 | 354 |
| 417 | 20231129 | 115600 | 31038317300 | 146400 | 146300 | 146400 | 146200 | 754 |
| 418 | 20231129 | 115500 | 30928014400 | 146200 | 146200 | 146400 | 146200 | 323 |
| 419 | 20231129 | 115400 | 30880775500 | 146300 | 146300 | 146400 | 146300 | 397 |
| 420 | 20231129 | 115300 | 30822685400 | 146300 | 146300 | 146400 | 146200 | 748 |
| 421 | 20231129 | 115200 | 30713268100 | 146300 | 146300 | 146400 | 146200 | 433 |
| 422 | 20231129 | 115100 | 30649916900 | 146400 | 146400 | 146400 | 146300 | 606 |
| 423 | 20231129 | 115000 | 30561217600 | 146400 | 146400 | 146400 | 146300 | 623 |
| 424 | 20231129 | 114900 | 30470015300 | 146400 | 146300 | 146400 | 146300 | 590 |
| 425 | 20231129 | 114800 | 30383680100 | 146300 | 146400 | 146400 | 146300 | 477 |
| 426 | 20231129 | 114700 | 30313858200 | 146300 | 146400 | 146400 | 146300 | 632 |
| 427 | 20231129 | 114600 | 30221356600 | 146400 | 146400 | 146500 | 146300 | 393 |
| 428 | 20231129 | 114500 | 30163817700 | 146400 | 146500 | 146500 | 146300 | 723 |
| 429 | 20231129 | 114400 | 30057954900 | 146500 | 146400 | 146500 | 146300 | 272 |
| 430 | 20231129 | 114300 | 30018131000 | 146400 | 146400 | 146500 | 146400 | 521 |
| 431 | 20231129 | 114200 | 29941855900 | 146500 | 146400 | 146500 | 146400 | 463 |
| 432 | 20231129 | 114100 | 29874060600 | 146400 | 146400 | 146500 | 146300 | 438 |
| 433 | 20231129 | 114000 | 29809920700 | 146400 | 146400 | 146500 | 146300 | 415 |
| 434 | 20231129 | 113900 | 29749146400 | 146400 | 146500 | 146500 | 146300 | 515 |
| 435 | 20231129 | 113800 | 29673759900 | 146500 | 146400 | 146500 | 146300 | 674 |
| 436 | 20231129 | 113700 | 29575086500 | 146400 | 146500 | 146500 | 146300 | 525 |
| 437 | 20231129 | 113600 | 29498220700 | 146500 | 146400 | 146500 | 146300 | 606 |
| 438 | 20231129 | 113500 | 29409456200 | 146400 | 146500 | 146500 | 146400 | 523 |
| 439 | 20231129 | 113400 | 29332876500 | 146500 | 146500 | 146600 | 146400 | 2007 |
| 440 | 20231129 | 113300 | 29038835300 | 146500 | 146500 | 146500 | 146400 | 738 |
| 441 | 20231129 | 113200 | 28930729100 | 146500 | 146400 | 146500 | 146400 | 340 |
| 442 | 20231129 | 113100 | 28880927800 | 146400 | 146400 | 146500 | 146400 | 817 |
| 443 | 20231129 | 113000 | 28761249900 | 146500 | 146400 | 146500 | 146400 | 417 |
| 444 | 20231129 | 112900 | 28700173000 | 146500 | 146400 | 146500 | 146400 | 621 |
| 445 | 20231129 | 112800 | 28609204500 | 146500 | 146400 | 146500 | 146300 | 1464 |
| 446 | 20231129 | 112700 | 28394864800 | 146400 | 146400 | 146400 | 146300 | 710 |
| 447 | 20231129 | 112600 | 28290924900 | 146400 | 146400 | 146400 | 146300 | 515 |
| 448 | 20231129 | 112500 | 28215538100 | 146400 | 146200 | 146400 | 146200 | 478 |
| 449 | 20231129 | 112400 | 28145610100 | 146100 | 146400 | 146400 | 146100 | 782 |
| 450 | 20231129 | 112300 | 28031209700 | 146400 | 146300 | 146400 | 146200 | 540 |
| 451 | 20231129 | 112200 | 27952186800 | 146300 | 146300 | 146400 | 146200 | 1185 |
| 452 | 20231129 | 112100 | 27778817200 | 146300 | 146300 | 146400 | 146200 | 218 |
| 453 | 20231129 | 112000 | 27746925800 | 146300 | 146200 | 146300 | 146200 | 541 |
| 454 | 20231129 | 111900 | 27667793600 | 146100 | 146300 | 146300 | 146100 | 933 |
| 455 | 20231129 | 111800 | 27531351900 | 146300 | 146300 | 146400 | 146200 | 934 |
| 456 | 20231129 | 111700 | 27394706700 | 146300 | 146400 | 146400 | 146300 | 745 |
| 457 | 20231129 | 111600 | 27285651400 | 146400 | 146400 | 146400 | 146300 | 661 |
| 458 | 20231129 | 111500 | 27188898300 | 146400 | 146200 | 146400 | 146200 | 482 |
| 459 | 20231129 | 111400 | 27118368600 | 146300 | 146400 | 146400 | 146200 | 842 |
| 460 | 20231129 | 111300 | 26995158400 | 146400 | 146300 | 146400 | 146300 | 690 |
| 461 | 20231129 | 111200 | 26894183700 | 146400 | 146400 | 146400 | 146300 | 1069 |
| 462 | 20231129 | 111100 | 26737739800 | 146400 | 146300 | 146400 | 146200 | 851 |
| 463 | 20231129 | 111000 | 26613239400 | 146300 | 146200 | 146300 | 146100 | 517 |
| 464 | 20231129 | 110900 | 26537627900 | 146200 | 146200 | 146200 | 146100 | 817 |
| 465 | 20231129 | 110800 | 26418194900 | 146200 | 146100 | 146200 | 146000 | 903 |
| 466 | 20231129 | 110700 | 26286290700 | 146100 | 146100 | 146100 | 146000 | 600 |
| 467 | 20231129 | 110600 | 26198651700 | 146100 | 146100 | 146200 | 146000 | 847 |
| 468 | 20231129 | 110500 | 26074876300 | 146100 | 146200 | 146200 | 146000 | 1275 |
| 469 | 20231129 | 110400 | 25888538700 | 146200 | 146000 | 146200 | 146000 | 601 |
| 470 | 20231129 | 110300 | 25800737300 | 146000 | 146000 | 146100 | 145900 | 745 |
| 471 | 20231129 | 110200 | 25691963600 | 146000 | 146000 | 146100 | 145900 | 924 |
| 472 | 20231129 | 110100 | 25557060000 | 146000 | 145900 | 146100 | 145800 | 900 |
| 473 | 20231129 | 110000 | 25425709900 | 146000 | 145900 | 146000 | 145900 | 826 |
| 474 | 20231129 | 105900 | 25305148200 | 145900 | 146100 | 146200 | 145800 | 1252 |
| 475 | 20231129 | 105800 | 25122306600 | 146100 | 146200 | 146200 | 146000 | 1538 |
| 476 | 20231129 | 105700 | 24897549300 | 146200 | 146100 | 146200 | 146000 | 973 |
| 477 | 20231129 | 105600 | 24755362000 | 146100 | 146200 | 146200 | 145800 | 1654 |
| 478 | 20231129 | 105500 | 24513870200 | 146200 | 146500 | 146500 | 146100 | 3480 |
| 479 | 20231129 | 105400 | 24004720800 | 146500 | 146500 | 146500 | 146400 | 920 |
| 480 | 20231129 | 105300 | 23869945600 | 146500 | 146500 | 146500 | 146400 | 2237 |
| 481 | 20231129 | 105200 | 23542261400 | 146500 | 146400 | 146500 | 146300 | 2603 |
| 482 | 20231129 | 105100 | 23161125900 | 146400 | 146200 | 146400 | 146100 | 2362 |
| 483 | 20231129 | 105000 | 22815537100 | 146200 | 146000 | 146200 | 145900 | 1300 |
| 484 | 20231129 | 104900 | 22625741200 | 145900 | 146300 | 146300 | 145900 | 2821 |
| 485 | 20231129 | 104800 | 22213753300 | 146200 | 146200 | 146300 | 146100 | 1514 |
| 486 | 20231129 | 104700 | 21992335300 | 146300 | 146300 | 146300 | 146200 | 619 |
| 487 | 20231129 | 104600 | 21901789900 | 146300 | 146300 | 146300 | 146200 | 1347 |
| 488 | 20231129 | 104500 | 21704791700 | 146300 | 146300 | 146300 | 146200 | 525 |
| 489 | 20231129 | 104400 | 21627994200 | 146300 | 146200 | 146300 | 146200 | 594 |
| 490 | 20231129 | 104300 | 21541133700 | 146200 | 146100 | 146200 | 146100 | 1294 |
| 491 | 20231129 | 104200 | 21351955100 | 146200 | 146100 | 146200 | 146000 | 929 |
| 492 | 20231129 | 104100 | 21216167900 | 146100 | 146200 | 146300 | 146000 | 1333 |
| 493 | 20231129 | 104000 | 21021408400 | 146300 | 146300 | 146300 | 146100 | 1540 |
| 494 | 20231129 | 103900 | 20796181800 | 146300 | 146300 | 146300 | 146200 | 774 |
| 495 | 20231129 | 103800 | 20682948100 | 146300 | 146300 | 146300 | 146200 | 1228 |
| 496 | 20231129 | 103700 | 20503393200 | 146300 | 146300 | 146300 | 146200 | 875 |
| 497 | 20231129 | 103600 | 20375395800 | 146300 | 146100 | 146300 | 146100 | 2091 |
| 498 | 20231129 | 103500 | 20069731500 | 146200 | 146300 | 146300 | 146100 | 1967 |
| 499 | 20231129 | 103400 | 19782132100 | 146300 | 146200 | 146300 | 146100 | 1336 |
| 500 | 20231129 | 103300 | 19586790400 | 146200 | 146000 | 146200 | 146000 | 3578 |
| 501 | 20231129 | 103200 | 19064262800 | 146000 | 145900 | 146100 | 145800 | 2779 |
| 502 | 20231129 | 103100 | 18658623200 | 145900 | 145800 | 146000 | 145600 | 3828 |
| 503 | 20231129 | 103000 | 18100268400 | 145900 | 145600 | 145900 | 145500 | 3588 |
| 504 | 20231129 | 102900 | 17577521300 | 145600 | 145500 | 145600 | 145500 | 895 |
| 505 | 20231129 | 102800 | 17447273900 | 145500 | 145500 | 145600 | 145400 | 658 |
| 506 | 20231129 | 102700 | 17351533700 | 145500 | 145500 | 145500 | 145400 | 2510 |
| 507 | 20231129 | 102600 | 16986351500 | 145500 | 145300 | 145500 | 145200 | 1273 |
| 508 | 20231129 | 102500 | 16801254500 | 145200 | 145300 | 145300 | 145200 | 544 |
| 509 | 20231129 | 102400 | 16722217500 | 145300 | 145200 | 145400 | 145200 | 668 |
| 510 | 20231129 | 102300 | 16625169600 | 145400 | 145200 | 145400 | 145200 | 982 |
| 511 | 20231129 | 102200 | 16482517700 | 145200 | 145300 | 145300 | 145100 | 1446 |
| 512 | 20231129 | 102100 | 16272521000 | 145300 | 145400 | 145400 | 145200 | 1128 |
| 513 | 20231129 | 102000 | 16108618600 | 145400 | 145300 | 145500 | 145200 | 1390 |
| 514 | 20231129 | 101900 | 15906599300 | 145400 | 145400 | 145400 | 145200 | 1616 |
| 515 | 20231129 | 101800 | 15671802400 | 145300 | 145000 | 145400 | 145000 | 2669 |
| 516 | 20231129 | 101700 | 15284561100 | 145000 | 145000 | 145000 | 144900 | 1113 |
| 517 | 20231129 | 101600 | 15123177800 | 145000 | 144900 | 145000 | 144800 | 1098 |
| 518 | 20231129 | 101500 | 14964074900 | 144900 | 144900 | 144900 | 144800 | 1242 |
| 519 | 20231129 | 101400 | 14784113600 | 144900 | 144800 | 144900 | 144700 | 698 |
| 520 | 20231129 | 101300 | 14683039500 | 144900 | 144800 | 144900 | 144700 | 1148 |
| 521 | 20231129 | 101200 | 14516804100 | 144800 | 144700 | 144800 | 144700 | 1397 |
| 522 | 20231129 | 101100 | 14314623400 | 144700 | 144700 | 144700 | 144600 | 529 |
| 523 | 20231129 | 101000 | 14238077600 | 144700 | 144600 | 144700 | 144500 | 399 |
| 524 | 20231129 | 100900 | 14180370200 | 144600 | 144500 | 144600 | 144500 | 884 |
| 525 | 20231129 | 100800 | 14052601200 | 144400 | 144600 | 144600 | 144400 | 459 |
| 526 | 20231129 | 100700 | 13986265800 | 144600 | 144500 | 144600 | 144400 | 1095 |
| 527 | 20231129 | 100600 | 13828012800 | 144500 | 144500 | 144500 | 144300 | 889 |
| 528 | 20231129 | 100500 | 13699565500 | 144400 | 144500 | 144500 | 144300 | 663 |
| 529 | 20231129 | 100400 | 13603828700 | 144500 | 144400 | 144500 | 144300 | 705 |
| 530 | 20231129 | 100300 | 13502027100 | 144400 | 144400 | 144500 | 144300 | 549 |
| 531 | 20231129 | 100200 | 13422744600 | 144400 | 144500 | 144500 | 144400 | 1166 |
| 532 | 20231129 | 100100 | 13254283300 | 144500 | 144400 | 144500 | 144400 | 449 |
| 533 | 20231129 | 100000 | 13189438500 | 144500 | 144500 | 144500 | 144400 | 497 |
| 534 | 20231129 | 095900 | 13117657000 | 144500 | 144400 | 144500 | 144400 | 631 |
| 535 | 20231129 | 095800 | 13026488600 | 144400 | 144400 | 144400 | 144200 | 1087 |
| 536 | 20231129 | 095700 | 12869591100 | 144400 | 144400 | 144400 | 144400 | 246 |
| 537 | 20231129 | 095600 | 12834068700 | 144400 | 144400 | 144400 | 144300 | 524 |
| 538 | 20231129 | 095500 | 12758417300 | 144400 | 144400 | 144500 | 144400 | 1139 |
| 539 | 20231129 | 095400 | 12593878300 | 144400 | 144600 | 144700 | 144300 | 1572 |
| 540 | 20231129 | 095300 | 12366797800 | 144600 | 144200 | 144600 | 144200 | 1838 |
| 541 | 20231129 | 095200 | 12101456300 | 144200 | 144000 | 144200 | 144000 | 500 |
| 542 | 20231129 | 095100 | 12029393100 | 144000 | 144000 | 144200 | 143900 | 1097 |
| 543 | 20231129 | 095000 | 11871357900 | 144000 | 143900 | 144000 | 143800 | 343 |
| 544 | 20231129 | 094900 | 11821990500 | 143900 | 143700 | 143900 | 143500 | 1166 |
| 545 | 20231129 | 094800 | 11654457300 | 143800 | 144000 | 144000 | 143700 | 595 |
| 546 | 20231129 | 094700 | 11568868200 | 144000 | 143900 | 144000 | 143800 | 343 |
| 547 | 20231129 | 094600 | 11519508200 | 144000 | 143800 | 144000 | 143700 | 1076 |
| 548 | 20231129 | 094500 | 11364727600 | 143800 | 143600 | 143900 | 143500 | 741 |
| 549 | 20231129 | 094400 | 11258292800 | 143500 | 143700 | 143800 | 143500 | 865 |
| 550 | 20231129 | 094300 | 11134032200 | 143700 | 143800 | 143800 | 143700 | 253 |
| 551 | 20231129 | 094200 | 11097653200 | 143600 | 143400 | 143800 | 143400 | 609 |
| 552 | 20231129 | 094100 | 11010220100 | 143400 | 143600 | 143700 | 143400 | 1300 |
| 553 | 20231129 | 094000 | 10823655300 | 143500 | 144200 | 144200 | 143500 | 2261 |
| 554 | 20231129 | 093900 | 10498446200 | 144200 | 144000 | 144400 | 144000 | 1787 |
| 555 | 20231129 | 093800 | 10241008900 | 144000 | 143800 | 144000 | 143800 | 2358 |
| 556 | 20231129 | 093700 | 9901650700 | 143800 | 143500 | 143900 | 143400 | 1674 |
| 557 | 20231129 | 093600 | 9661250500 | 143400 | 143400 | 143500 | 143300 | 734 |
| 558 | 20231129 | 093500 | 9556018400 | 143400 | 143200 | 143400 | 143100 | 817 |
| 559 | 20231129 | 093400 | 9438955700 | 143200 | 143100 | 143200 | 143100 | 354 |
| 560 | 20231129 | 093300 | 9388288300 | 143100 | 143000 | 143200 | 143000 | 784 |
| 561 | 20231129 | 093200 | 9276074600 | 143100 | 143200 | 143200 | 143000 | 450 |
| 562 | 20231129 | 093100 | 9211670100 | 143200 | 143100 | 143200 | 143000 | 803 |
| 563 | 20231129 | 093000 | 9096785300 | 143100 | 142800 | 143100 | 142800 | 1062 |
| 564 | 20231129 | 092900 | 8945029700 | 142800 | 142900 | 142900 | 142700 | 1657 |
| 565 | 20231129 | 092800 | 8708447200 | 142800 | 143000 | 143000 | 142800 | 1304 |
| 566 | 20231129 | 092700 | 8522112200 | 142900 | 143000 | 143000 | 142900 | 1234 |
| 567 | 20231129 | 092600 | 8345650400 | 143000 | 142900 | 143000 | 142800 | 1130 |
| 568 | 20231129 | 092500 | 8184167000 | 142800 | 142800 | 142900 | 142700 | 606 |
| 569 | 20231129 | 092400 | 8097625400 | 142800 | 142800 | 142800 | 142700 | 334 |
| 570 | 20231129 | 092300 | 8049931100 | 142800 | 142800 | 142800 | 142700 | 376 |
| 571 | 20231129 | 092200 | 7996241700 | 142800 | 142700 | 142900 | 142700 | 1031 |
| 572 | 20231129 | 092100 | 7849010100 | 142700 | 142900 | 143000 | 142600 | 2402 |
| 573 | 20231129 | 092000 | 7506010300 | 143000 | 142800 | 143000 | 142800 | 887 |
| 574 | 20231129 | 091900 | 7379289500 | 142900 | 142900 | 142900 | 142600 | 1876 |
| 575 | 20231129 | 091800 | 7111466100 | 142900 | 142400 | 142900 | 142400 | 1570 |
| 576 | 20231129 | 091700 | 6887485600 | 142500 | 142500 | 142600 | 142400 | 926 |
| 577 | 20231129 | 091600 | 6755529100 | 142600 | 142300 | 142600 | 142200 | 1341 |
| 578 | 20231129 | 091500 | 6564550400 | 142300 | 142200 | 142400 | 142200 | 803 |
| 579 | 20231129 | 091400 | 6450293100 | 142200 | 142300 | 142500 | 142100 | 1928 |
| 580 | 20231129 | 091300 | 6175954000 | 142200 | 142200 | 142400 | 142100 | 595 |
| 581 | 20231129 | 091200 | 6091349100 | 142200 | 142100 | 142200 | 141900 | 790 |
| 582 | 20231129 | 091100 | 5979093500 | 142100 | 142300 | 142400 | 141900 | 4983 |
| 583 | 20231129 | 091000 | 5271282100 | 142300 | 142300 | 142600 | 142200 | 2272 |
| 584 | 20231129 | 090900 | 4947823700 | 142200 | 142000 | 142300 | 142000 | 1351 |
| 585 | 20231129 | 090800 | 4755688500 | 142000 | 142000 | 142100 | 141900 | 1367 |
| 586 | 20231129 | 090700 | 4561569700 | 142000 | 141900 | 142100 | 141800 | 1357 |
| 587 | 20231129 | 090600 | 4368950100 | 141900 | 142000 | 142000 | 141700 | 2810 |
| 588 | 20231129 | 090500 | 3970413400 | 141800 | 141700 | 142000 | 141500 | 2805 |
| 589 | 20231129 | 090400 | 3572888400 | 141700 | 142100 | 142200 | 141600 | 5667 |
| 590 | 20231129 | 090300 | 2768433800 | 142100 | 142400 | 142600 | 142100 | 4121 |
| 591 | 20231129 | 090200 | 2181896000 | 142600 | 142800 | 143000 | 142300 | 4787 |
| 592 | 20231129 | 090100 | 1499458900 | 142900 | 142600 | 143100 | 142600 | 2337 |
| 593 | 20231129 | 090000 | 1165502500 | 142600 | 143300 | 143300 | 142500 | 7913 |