34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 190500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 36350 |
| 3 | 20231129 | 190400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 4 | 20231129 | 190300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 5 | 20231129 | 190200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 6 | 20231129 | 190100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 7 | 20231129 | 190000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 8 | 20231129 | 185900 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 9 | 20231129 | 185800 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 10 | 20231129 | 185700 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 11 | 20231129 | 185600 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 12 | 20231129 | 185500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 13 | 20231129 | 185400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 14 | 20231129 | 185300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 15 | 20231129 | 185200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 16 | 20231129 | 185100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 17 | 20231129 | 185000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 18 | 20231129 | 184900 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 19 | 20231129 | 184800 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 20 | 20231129 | 184700 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 21 | 20231129 | 184600 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 22 | 20231129 | 184500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 23 | 20231129 | 184400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 24 | 20231129 | 184300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 25 | 20231129 | 184200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 26 | 20231129 | 184100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 27 | 20231129 | 184000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 28 | 20231129 | 183900 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 29 | 20231129 | 183800 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 30 | 20231129 | 183700 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 31 | 20231129 | 183600 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 32 | 20231129 | 183500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 36350 |
| 33 | 20231129 | 183400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 34 | 20231129 | 183300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 35 | 20231129 | 183200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 36 | 20231129 | 183100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 37 | 20231129 | 183000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 38 | 20231129 | 182900 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 39 | 20231129 | 182800 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 40 | 20231129 | 182700 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 41 | 20231129 | 182600 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 42 | 20231129 | 182500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 43 | 20231129 | 182400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 44 | 20231129 | 182300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 45 | 20231129 | 182200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 46 | 20231129 | 182100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 47 | 20231129 | 182000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 48 | 20231129 | 181900 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 49 | 20231129 | 181800 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 50 | 20231129 | 181700 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 51 | 20231129 | 181600 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 52 | 20231129 | 181500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 53 | 20231129 | 181400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 54 | 20231129 | 181300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 55 | 20231129 | 181200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 56 | 20231129 | 181100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 57 | 20231129 | 181000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 58 | 20231129 | 180900 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 59 | 20231129 | 180800 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 60 | 20231129 | 180700 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 61 | 20231129 | 180600 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 62 | 20231129 | 180500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 36350 |
| 63 | 20231129 | 180400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 64 | 20231129 | 180300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 65 | 20231129 | 180200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 66 | 20231129 | 180100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 67 | 20231129 | 180000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 68 | 20231129 | 175900 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 69 | 20231129 | 175800 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 70 | 20231129 | 175700 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 71 | 20231129 | 175600 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 72 | 20231129 | 175500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 73 | 20231129 | 175400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 74 | 20231129 | 175300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 75 | 20231129 | 175200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 76 | 20231129 | 175100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 77 | 20231129 | 175000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 78 | 20231129 | 174900 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 79 | 20231129 | 174800 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 80 | 20231129 | 174700 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 81 | 20231129 | 174600 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 82 | 20231129 | 174500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 83 | 20231129 | 174400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 84 | 20231129 | 174300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 85 | 20231129 | 174200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 86 | 20231129 | 174100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 87 | 20231129 | 174000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 88 | 20231129 | 173900 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 89 | 20231129 | 173800 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 90 | 20231129 | 173700 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 91 | 20231129 | 173600 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 92 | 20231129 | 173500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 36350 |
| 93 | 20231129 | 173400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 94 | 20231129 | 173300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 95 | 20231129 | 173200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 96 | 20231129 | 173100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 97 | 20231129 | 173000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 98 | 20231129 | 172900 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 99 | 20231129 | 172800 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 100 | 20231129 | 172700 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 101 | 20231129 | 172600 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 102 | 20231129 | 172500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 103 | 20231129 | 172400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 104 | 20231129 | 172300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 105 | 20231129 | 172200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 106 | 20231129 | 172100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 107 | 20231129 | 172000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 108 | 20231129 | 171900 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 109 | 20231129 | 171800 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 110 | 20231129 | 171700 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 111 | 20231129 | 171600 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 112 | 20231129 | 171500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 113 | 20231129 | 171400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 114 | 20231129 | 171300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 115 | 20231129 | 171200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 116 | 20231129 | 171100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 117 | 20231129 | 171000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 118 | 20231129 | 170900 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 119 | 20231129 | 170800 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 120 | 20231129 | 170700 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 121 | 20231129 | 170600 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 122 | 20231129 | 170500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 36350 |
| 123 | 20231129 | 170400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 124 | 20231129 | 170300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 125 | 20231129 | 170200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 126 | 20231129 | 170100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 127 | 20231129 | 170000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 128 | 20231129 | 165900 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 129 | 20231129 | 165800 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 130 | 20231129 | 165700 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 131 | 20231129 | 165600 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 132 | 20231129 | 165500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 133 | 20231129 | 165400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 134 | 20231129 | 165300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 135 | 20231129 | 165200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 136 | 20231129 | 165100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 137 | 20231129 | 165000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 138 | 20231129 | 164900 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 139 | 20231129 | 164800 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 140 | 20231129 | 164700 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 141 | 20231129 | 164600 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 142 | 20231129 | 164500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 143 | 20231129 | 164400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 144 | 20231129 | 164300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 145 | 20231129 | 164200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 146 | 20231129 | 164100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 147 | 20231129 | 164000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 148 | 20231129 | 163900 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 149 | 20231129 | 163800 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 150 | 20231129 | 163700 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 151 | 20231129 | 163600 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 152 | 20231129 | 163500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 36350 |
| 153 | 20231129 | 163400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 154 | 20231129 | 163300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 155 | 20231129 | 163200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 156 | 20231129 | 163100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 157 | 20231129 | 163000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 158 | 20231129 | 162900 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 159 | 20231129 | 162800 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 160 | 20231129 | 162700 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 161 | 20231129 | 162600 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 162 | 20231129 | 162500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 163 | 20231129 | 162400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 164 | 20231129 | 162300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 165 | 20231129 | 162200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 166 | 20231129 | 162100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 167 | 20231129 | 162000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 168 | 20231129 | 161900 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 169 | 20231129 | 161800 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 170 | 20231129 | 161700 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 171 | 20231129 | 161600 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 172 | 20231129 | 161500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 173 | 20231129 | 161400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 174 | 20231129 | 161300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 175 | 20231129 | 161200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 176 | 20231129 | 161100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 177 | 20231129 | 161000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 178 | 20231129 | 160900 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 179 | 20231129 | 160800 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 180 | 20231129 | 160700 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 181 | 20231129 | 160600 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 182 | 20231129 | 160500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 36350 |
| 183 | 20231129 | 160400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 184 | 20231129 | 160300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 185 | 20231129 | 160200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 186 | 20231129 | 160100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 187 | 20231129 | 160000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 188 | 20231129 | 155900 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 189 | 20231129 | 155800 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 190 | 20231129 | 155700 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 191 | 20231129 | 155600 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 192 | 20231129 | 155500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 193 | 20231129 | 155400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 194 | 20231129 | 155300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 195 | 20231129 | 155200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 196 | 20231129 | 155100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 197 | 20231129 | 155000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 198 | 20231129 | 154900 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 199 | 20231129 | 154800 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 200 | 20231129 | 154700 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 201 | 20231129 | 154600 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 202 | 20231129 | 154500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 203 | 20231129 | 154400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 204 | 20231129 | 154300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 205 | 20231129 | 154200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 206 | 20231129 | 154100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 207 | 20231129 | 154000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 208 | 20231129 | 153900 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 209 | 20231129 | 153800 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 210 | 20231129 | 153700 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 211 | 20231129 | 153600 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 212 | 20231129 | 153500 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 36350 |
| 213 | 20231129 | 153400 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 214 | 20231129 | 153300 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 215 | 20231129 | 153200 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 216 | 20231129 | 153100 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 217 | 20231129 | 153000 | 141068178700 | 58000 | 58000 | 58000 | 58000 | 36350 |
| 218 | 20231129 | 152900 | 138959878700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 219 | 20231129 | 152800 | 138959878700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 220 | 20231129 | 152700 | 138959878700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 221 | 20231129 | 152600 | 138959878700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 222 | 20231129 | 152500 | 138959878700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 223 | 20231129 | 152400 | 138959878700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 224 | 20231129 | 152300 | 138959878700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 225 | 20231129 | 152200 | 138959878700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 226 | 20231129 | 152100 | 138959878700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 227 | 20231129 | 152000 | 138959878700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 228 | 20231129 | 151900 | 138959878700 | 58000 | 57900 | 58000 | 57800 | 19197 |
| 229 | 20231129 | 151800 | 137848351200 | 57900 | 57900 | 57900 | 57800 | 9241 |
| 230 | 20231129 | 151700 | 137313534300 | 57900 | 57800 | 57900 | 57700 | 16378 |
| 231 | 20231129 | 151600 | 136366632500 | 57800 | 57800 | 57800 | 57700 | 7678 |
| 232 | 20231129 | 151500 | 135922980600 | 57700 | 57800 | 57800 | 57700 | 4595 |
| 233 | 20231129 | 151400 | 135657491600 | 57800 | 57700 | 57800 | 57700 | 10120 |
| 234 | 20231129 | 151300 | 135072703500 | 57800 | 57800 | 57800 | 57700 | 5413 |
| 235 | 20231129 | 151200 | 134760229800 | 57700 | 57800 | 57800 | 57700 | 3286 |
| 236 | 20231129 | 151100 | 134570413700 | 57800 | 57800 | 57800 | 57700 | 5373 |
| 237 | 20231129 | 151000 | 134260079700 | 57700 | 57800 | 57900 | 57700 | 3463 |
| 238 | 20231129 | 150900 | 134059955700 | 57800 | 57700 | 57900 | 57700 | 11737 |
| 239 | 20231129 | 150800 | 133381554800 | 57800 | 57800 | 57800 | 57700 | 2378 |
| 240 | 20231129 | 150700 | 133244233700 | 57800 | 57900 | 57900 | 57700 | 5227 |
| 241 | 20231129 | 150600 | 132942053400 | 57900 | 57800 | 57900 | 57700 | 8439 |
| 242 | 20231129 | 150500 | 132454320700 | 57800 | 57800 | 57900 | 57700 | 4519 |
| 243 | 20231129 | 150400 | 132193144100 | 57900 | 57800 | 57900 | 57800 | 3774 |
| 244 | 20231129 | 150300 | 131974882800 | 57800 | 57700 | 57900 | 57700 | 17082 |
| 245 | 20231129 | 150200 | 130988444300 | 57600 | 57600 | 57700 | 57600 | 3134 |
| 246 | 20231129 | 150100 | 130807857800 | 57700 | 57600 | 57700 | 57500 | 5518 |
| 247 | 20231129 | 150000 | 130490055700 | 57600 | 57700 | 57700 | 57600 | 6938 |
| 248 | 20231129 | 145900 | 130090344800 | 57700 | 57800 | 57800 | 57600 | 9583 |
| 249 | 20231129 | 145800 | 129537759500 | 57700 | 57800 | 57800 | 57700 | 4336 |
| 250 | 20231129 | 145700 | 129287503600 | 57700 | 57700 | 57800 | 57600 | 8239 |
| 251 | 20231129 | 145600 | 128812099200 | 57700 | 57800 | 57900 | 57700 | 10441 |
| 252 | 20231129 | 145500 | 128208403100 | 57800 | 57800 | 57900 | 57700 | 9544 |
| 253 | 20231129 | 145400 | 127656776800 | 57800 | 57800 | 57900 | 57800 | 2729 |
| 254 | 20231129 | 145300 | 127498959600 | 57800 | 57900 | 58000 | 57800 | 15276 |
| 255 | 20231129 | 145200 | 126615253900 | 57900 | 58000 | 58000 | 57900 | 4453 |
| 256 | 20231129 | 145100 | 126357201400 | 58000 | 58000 | 58000 | 57900 | 4998 |
| 257 | 20231129 | 145000 | 126067580600 | 58000 | 57800 | 58000 | 57800 | 6709 |
| 258 | 20231129 | 144900 | 125678997100 | 57900 | 58000 | 58100 | 57800 | 14299 |
| 259 | 20231129 | 144800 | 124851056700 | 58000 | 58100 | 58100 | 58000 | 16142 |
| 260 | 20231129 | 144700 | 123914223000 | 58000 | 58000 | 58100 | 57900 | 27882 |
| 261 | 20231129 | 144600 | 122297344000 | 58000 | 57900 | 58000 | 57800 | 13431 |
| 262 | 20231129 | 144500 | 121518953200 | 57800 | 57500 | 57900 | 57500 | 48234 |
| 263 | 20231129 | 144400 | 118737861600 | 57600 | 57600 | 57600 | 57500 | 6186 |
| 264 | 20231129 | 144300 | 118381969600 | 57500 | 57500 | 57600 | 57500 | 3295 |
| 265 | 20231129 | 144200 | 118192356000 | 57500 | 57500 | 57600 | 57500 | 12686 |
| 266 | 20231129 | 144100 | 117461801200 | 57500 | 57500 | 57600 | 57400 | 7515 |
| 267 | 20231129 | 144000 | 117029723500 | 57500 | 57400 | 57500 | 57400 | 2686 |
| 268 | 20231129 | 143900 | 116875454600 | 57400 | 57500 | 57500 | 57300 | 10797 |
| 269 | 20231129 | 143800 | 116255742000 | 57400 | 57400 | 57500 | 57400 | 5957 |
| 270 | 20231129 | 143700 | 115913434800 | 57500 | 57500 | 57600 | 57400 | 7596 |
| 271 | 20231129 | 143600 | 115476661700 | 57500 | 57500 | 57600 | 57500 | 6326 |
| 272 | 20231129 | 143500 | 115112802100 | 57500 | 57600 | 57700 | 57500 | 7122 |
| 273 | 20231129 | 143400 | 114702714100 | 57600 | 57500 | 57700 | 57500 | 17323 |
| 274 | 20231129 | 143300 | 113705578300 | 57500 | 57500 | 57600 | 57500 | 5127 |
| 275 | 20231129 | 143200 | 113410661100 | 57500 | 57700 | 57700 | 57400 | 14012 |
| 276 | 20231129 | 143100 | 112604198300 | 57600 | 57600 | 57700 | 57600 | 4000 |
| 277 | 20231129 | 143000 | 112373734400 | 57600 | 57600 | 57700 | 57500 | 6987 |
| 278 | 20231129 | 142900 | 111971274700 | 57500 | 57600 | 57600 | 57500 | 2650 |
| 279 | 20231129 | 142800 | 111818714100 | 57600 | 57500 | 57600 | 57500 | 2108 |
| 280 | 20231129 | 142700 | 111697368500 | 57600 | 57400 | 57600 | 57300 | 14563 |
| 281 | 20231129 | 142600 | 110860748100 | 57500 | 57400 | 57500 | 57300 | 6053 |
| 282 | 20231129 | 142500 | 110513250300 | 57400 | 57400 | 57500 | 57300 | 8754 |
| 283 | 20231129 | 142400 | 110010407900 | 57400 | 57500 | 57600 | 57300 | 9976 |
| 284 | 20231129 | 142300 | 109437518500 | 57500 | 57600 | 57600 | 57500 | 8695 |
| 285 | 20231129 | 142200 | 108937442100 | 57500 | 57700 | 57700 | 57500 | 6768 |
| 286 | 20231129 | 142100 | 108547626800 | 57600 | 57700 | 57700 | 57600 | 5257 |
| 287 | 20231129 | 142000 | 108244496300 | 57600 | 57700 | 57700 | 57600 | 2267 |
| 288 | 20231129 | 141900 | 108113796900 | 57700 | 57700 | 57700 | 57600 | 5329 |
| 289 | 20231129 | 141800 | 107806533600 | 57700 | 57700 | 57800 | 57600 | 6380 |
| 290 | 20231129 | 141700 | 107438642200 | 57700 | 57700 | 57800 | 57600 | 9203 |
| 291 | 20231129 | 141600 | 106907702100 | 57700 | 57700 | 57700 | 57600 | 3153 |
| 292 | 20231129 | 141500 | 106725821000 | 57700 | 57500 | 57700 | 57500 | 7922 |
| 293 | 20231129 | 141400 | 106269651800 | 57500 | 57600 | 57600 | 57500 | 5882 |
| 294 | 20231129 | 141300 | 105931115200 | 57600 | 57600 | 57600 | 57500 | 4953 |
| 295 | 20231129 | 141200 | 105646217000 | 57600 | 57800 | 57900 | 57500 | 24933 |
| 296 | 20231129 | 141100 | 104207736700 | 57800 | 57600 | 57800 | 57600 | 6477 |
| 297 | 20231129 | 141000 | 103834045100 | 57600 | 57800 | 57900 | 57600 | 12423 |
| 298 | 20231129 | 140900 | 103116801600 | 57900 | 58100 | 58200 | 57800 | 23120 |
| 299 | 20231129 | 140800 | 101775595300 | 58200 | 58100 | 58200 | 58000 | 19793 |
| 300 | 20231129 | 140700 | 100625399400 | 58100 | 58100 | 58100 | 58000 | 6075 |
| 301 | 20231129 | 140600 | 100272672200 | 58100 | 57900 | 58100 | 57900 | 23174 |
| 302 | 20231129 | 140500 | 98928510900 | 57900 | 57700 | 57900 | 57700 | 7443 |
| 303 | 20231129 | 140400 | 98498197100 | 57700 | 57800 | 57900 | 57600 | 12674 |
| 304 | 20231129 | 140300 | 97766852800 | 57800 | 58000 | 58000 | 57800 | 11727 |
| 305 | 20231129 | 140200 | 97087889700 | 58000 | 58000 | 58100 | 57900 | 10735 |
| 306 | 20231129 | 140100 | 96465280800 | 58100 | 58100 | 58200 | 57900 | 26947 |
| 307 | 20231129 | 140000 | 94899925600 | 58200 | 58000 | 58200 | 58000 | 34628 |
| 308 | 20231129 | 135900 | 92888692000 | 58000 | 58000 | 58000 | 57900 | 36767 |
| 309 | 20231129 | 135800 | 90756915500 | 58000 | 57700 | 58000 | 57600 | 54690 |
| 310 | 20231129 | 135700 | 87595959900 | 57700 | 57500 | 57700 | 57400 | 30561 |
| 311 | 20231129 | 135600 | 85837395700 | 57500 | 57300 | 57500 | 57200 | 24149 |
| 312 | 20231129 | 135500 | 84451700100 | 57300 | 57300 | 57300 | 57200 | 2832 |
| 313 | 20231129 | 135400 | 84289524600 | 57300 | 57200 | 57300 | 57200 | 1728 |
| 314 | 20231129 | 135300 | 84190628900 | 57200 | 57300 | 57400 | 57200 | 1907 |
| 315 | 20231129 | 135200 | 84081432700 | 57300 | 57300 | 57400 | 57200 | 3132 |
| 316 | 20231129 | 135100 | 83902107600 | 57300 | 57300 | 57400 | 57200 | 8246 |
| 317 | 20231129 | 135000 | 83429579300 | 57300 | 57200 | 57300 | 57200 | 2235 |
| 318 | 20231129 | 134900 | 83301606800 | 57200 | 57300 | 57300 | 57200 | 2673 |
| 319 | 20231129 | 134800 | 83148638100 | 57300 | 57300 | 57400 | 57200 | 6402 |
| 320 | 20231129 | 134700 | 82781900200 | 57300 | 57300 | 57400 | 57300 | 4954 |
| 321 | 20231129 | 134600 | 82498025500 | 57300 | 57400 | 57400 | 57300 | 4202 |
| 322 | 20231129 | 134500 | 82257143600 | 57400 | 57400 | 57400 | 57300 | 8226 |
| 323 | 20231129 | 134400 | 81785411900 | 57300 | 57400 | 57400 | 57300 | 3649 |
| 324 | 20231129 | 134300 | 81576204600 | 57400 | 57400 | 57400 | 57300 | 4830 |
| 325 | 20231129 | 134200 | 81299189100 | 57400 | 57400 | 57400 | 57300 | 6857 |
| 326 | 20231129 | 134100 | 80905769100 | 57400 | 57400 | 57400 | 57300 | 1816 |
| 327 | 20231129 | 134000 | 80801621500 | 57300 | 57400 | 57400 | 57300 | 4387 |
| 328 | 20231129 | 133900 | 80549845600 | 57300 | 57300 | 57400 | 57200 | 4502 |
| 329 | 20231129 | 133800 | 80291863200 | 57300 | 57200 | 57300 | 57200 | 2791 |
| 330 | 20231129 | 133700 | 80131974100 | 57200 | 57300 | 57300 | 57200 | 5161 |
| 331 | 20231129 | 133600 | 79836254100 | 57300 | 57100 | 57300 | 57100 | 22015 |
| 332 | 20231129 | 133500 | 78577598900 | 57100 | 57100 | 57100 | 57000 | 1175 |
| 333 | 20231129 | 133400 | 78510526600 | 57000 | 57100 | 57100 | 57000 | 892 |
| 334 | 20231129 | 133300 | 78459621100 | 57100 | 57100 | 57100 | 57000 | 3643 |
| 335 | 20231129 | 133200 | 78251629900 | 57100 | 57100 | 57100 | 57000 | 2680 |
| 336 | 20231129 | 133100 | 78098804700 | 57100 | 56900 | 57100 | 56900 | 11930 |
| 337 | 20231129 | 133000 | 77418660200 | 56900 | 56900 | 57000 | 56900 | 1851 |
| 338 | 20231129 | 132900 | 77313167800 | 57000 | 56900 | 57000 | 56800 | 6935 |
| 339 | 20231129 | 132800 | 76918563300 | 56800 | 56800 | 56900 | 56800 | 962 |
| 340 | 20231129 | 132700 | 76863891100 | 56800 | 56800 | 56800 | 56700 | 1314 |
| 341 | 20231129 | 132600 | 76789273500 | 56800 | 56700 | 56800 | 56700 | 2406 |
| 342 | 20231129 | 132500 | 76652689200 | 56800 | 56800 | 56800 | 56700 | 876 |
| 343 | 20231129 | 132400 | 76602949100 | 56800 | 56800 | 56800 | 56700 | 1820 |
| 344 | 20231129 | 132300 | 76499615800 | 56800 | 56800 | 56900 | 56700 | 1314 |
| 345 | 20231129 | 132200 | 76425022200 | 56800 | 56800 | 56900 | 56700 | 4367 |
| 346 | 20231129 | 132100 | 76176948900 | 56800 | 56900 | 56900 | 56800 | 1834 |
| 347 | 20231129 | 132000 | 76072699900 | 56900 | 56900 | 56900 | 56800 | 955 |
| 348 | 20231129 | 131900 | 76018388100 | 56800 | 56800 | 56900 | 56800 | 3907 |
| 349 | 20231129 | 131800 | 75796450500 | 56800 | 56900 | 56900 | 56700 | 2886 |
| 350 | 20231129 | 131700 | 75632572300 | 56800 | 56800 | 56900 | 56700 | 2516 |
| 351 | 20231129 | 131600 | 75489627100 | 56800 | 56900 | 56900 | 56700 | 5667 |
| 352 | 20231129 | 131500 | 75167705200 | 56800 | 56800 | 56900 | 56800 | 3568 |
| 353 | 20231129 | 131400 | 74964962100 | 56900 | 56800 | 56900 | 56800 | 1545 |
| 354 | 20231129 | 131300 | 74877130500 | 56900 | 56900 | 56900 | 56800 | 789 |
| 355 | 20231129 | 131200 | 74832282100 | 56900 | 56800 | 56900 | 56800 | 933 |
| 356 | 20231129 | 131100 | 74779258600 | 56800 | 56900 | 56900 | 56800 | 1645 |
| 357 | 20231129 | 131000 | 74685756300 | 56900 | 56900 | 56900 | 56800 | 1241 |
| 358 | 20231129 | 130900 | 74615181900 | 56800 | 56800 | 56900 | 56800 | 779 |
| 359 | 20231129 | 130800 | 74570882200 | 56800 | 56900 | 56900 | 56800 | 602 |
| 360 | 20231129 | 130700 | 74536667300 | 56900 | 56900 | 56900 | 56800 | 1860 |
| 361 | 20231129 | 130600 | 74430970600 | 56800 | 56800 | 56900 | 56800 | 912 |
| 362 | 20231129 | 130500 | 74379109200 | 56800 | 56900 | 56900 | 56800 | 2545 |
| 363 | 20231129 | 130400 | 74234492300 | 56800 | 56900 | 56900 | 56800 | 6022 |
| 364 | 20231129 | 130300 | 73892227200 | 56900 | 56900 | 57000 | 56800 | 3315 |
| 365 | 20231129 | 130200 | 73703566800 | 56900 | 57000 | 57000 | 56900 | 4187 |
| 366 | 20231129 | 130100 | 73465248200 | 56900 | 57100 | 57100 | 56900 | 5537 |
| 367 | 20231129 | 130000 | 73149639700 | 57100 | 57100 | 57100 | 57000 | 2119 |
| 368 | 20231129 | 125900 | 73028661200 | 57000 | 56900 | 57000 | 56900 | 9364 |
| 369 | 20231129 | 125800 | 72495041600 | 56900 | 57000 | 57000 | 56900 | 1318 |
| 370 | 20231129 | 125700 | 72419957400 | 57000 | 56900 | 57000 | 56800 | 6129 |
| 371 | 20231129 | 125600 | 72071230600 | 56900 | 56900 | 56900 | 56800 | 2878 |
| 372 | 20231129 | 125500 | 71907703900 | 56800 | 56800 | 56900 | 56800 | 1249 |
| 373 | 20231129 | 125400 | 71836713200 | 56800 | 56800 | 56900 | 56800 | 1002 |
| 374 | 20231129 | 125300 | 71779722500 | 56800 | 56700 | 56900 | 56700 | 5268 |
| 375 | 20231129 | 125200 | 71480489000 | 56800 | 56800 | 56800 | 56700 | 1064 |
| 376 | 20231129 | 125100 | 71420076300 | 56800 | 56800 | 56800 | 56700 | 1298 |
| 377 | 20231129 | 125000 | 71346375200 | 56700 | 56800 | 56800 | 56700 | 572 |
| 378 | 20231129 | 124900 | 71313918100 | 56800 | 56700 | 56800 | 56700 | 655 |
| 379 | 20231129 | 124800 | 71276764300 | 56700 | 56800 | 56800 | 56700 | 1232 |
| 380 | 20231129 | 124700 | 71206876000 | 56800 | 56800 | 56800 | 56700 | 1620 |
| 381 | 20231129 | 124600 | 71114966500 | 56800 | 56800 | 56800 | 56700 | 409 |
| 382 | 20231129 | 124500 | 71091756100 | 56800 | 56700 | 56800 | 56700 | 2218 |
| 383 | 20231129 | 124400 | 70965894000 | 56800 | 56800 | 56800 | 56700 | 1960 |
| 384 | 20231129 | 124300 | 70854735700 | 56800 | 56700 | 56800 | 56700 | 1238 |
| 385 | 20231129 | 124200 | 70784486800 | 56700 | 56800 | 56800 | 56700 | 1610 |
| 386 | 20231129 | 124100 | 70693195000 | 56800 | 56800 | 56800 | 56700 | 403 |
| 387 | 20231129 | 124000 | 70670328300 | 56800 | 56800 | 56800 | 56700 | 1184 |
| 388 | 20231129 | 123900 | 70603163000 | 56800 | 56800 | 56800 | 56700 | 3449 |
| 389 | 20231129 | 123800 | 70407403600 | 56800 | 56700 | 56800 | 56700 | 991 |
| 390 | 20231129 | 123700 | 70351159800 | 56700 | 56800 | 56800 | 56700 | 1705 |
| 391 | 20231129 | 123600 | 70254461100 | 56800 | 56700 | 56800 | 56700 | 3183 |
| 392 | 20231129 | 123500 | 70073772200 | 56700 | 56800 | 56800 | 56700 | 1740 |
| 393 | 20231129 | 123400 | 69975102900 | 56800 | 56700 | 56800 | 56700 | 949 |
| 394 | 20231129 | 123300 | 69921285300 | 56800 | 56800 | 56800 | 56700 | 1614 |
| 395 | 20231129 | 123200 | 69829718700 | 56700 | 56700 | 56800 | 56700 | 1311 |
| 396 | 20231129 | 123100 | 69755366300 | 56700 | 56700 | 56800 | 56700 | 1080 |
| 397 | 20231129 | 123000 | 69694102800 | 56800 | 56800 | 56800 | 56700 | 1308 |
| 398 | 20231129 | 122900 | 69619834800 | 56700 | 56800 | 56800 | 56700 | 903 |
| 399 | 20231129 | 122800 | 69568566100 | 56800 | 56700 | 56800 | 56700 | 603 |
| 400 | 20231129 | 122700 | 69534354200 | 56800 | 56900 | 56900 | 56700 | 2211 |
| 401 | 20231129 | 122600 | 69408811700 | 56800 | 56700 | 56800 | 56700 | 5364 |
| 402 | 20231129 | 122500 | 69104211300 | 56800 | 56700 | 56800 | 56700 | 814 |
| 403 | 20231129 | 122400 | 69058054500 | 56700 | 56700 | 56800 | 56700 | 4150 |
| 404 | 20231129 | 122300 | 68822742800 | 56700 | 56900 | 56900 | 56700 | 4533 |
| 405 | 20231129 | 122200 | 68565490500 | 56800 | 56800 | 56900 | 56800 | 2937 |
| 406 | 20231129 | 122100 | 68398662900 | 56800 | 56800 | 56900 | 56800 | 1711 |
| 407 | 20231129 | 122000 | 68301457800 | 56900 | 56800 | 56900 | 56800 | 1295 |
| 408 | 20231129 | 121900 | 68227821000 | 56900 | 56900 | 57000 | 56900 | 5783 |
| 409 | 20231129 | 121800 | 67898758800 | 56900 | 57000 | 57000 | 56900 | 2723 |
| 410 | 20231129 | 121700 | 67743769100 | 56900 | 56900 | 57000 | 56900 | 1866 |
| 411 | 20231129 | 121600 | 67637546500 | 56900 | 57000 | 57000 | 56900 | 623 |
| 412 | 20231129 | 121500 | 67602054700 | 57000 | 57000 | 57000 | 56900 | 1495 |
| 413 | 20231129 | 121400 | 67516979500 | 56900 | 56900 | 57000 | 56900 | 703 |
| 414 | 20231129 | 121300 | 67476971200 | 56900 | 57000 | 57000 | 56900 | 3059 |
| 415 | 20231129 | 121200 | 67302888000 | 57000 | 56900 | 57000 | 56900 | 1044 |
| 416 | 20231129 | 121100 | 67243412300 | 56900 | 56900 | 57000 | 56900 | 1155 |
| 417 | 20231129 | 121000 | 67177639100 | 56900 | 57100 | 57100 | 56900 | 13246 |
| 418 | 20231129 | 120900 | 66422550500 | 57100 | 57000 | 57100 | 57000 | 2674 |
| 419 | 20231129 | 120800 | 66269935100 | 57000 | 57100 | 57100 | 57000 | 3199 |
| 420 | 20231129 | 120700 | 66087328400 | 57100 | 57000 | 57100 | 57000 | 1479 |
| 421 | 20231129 | 120600 | 66002892400 | 57100 | 57000 | 57100 | 57000 | 6689 |
| 422 | 20231129 | 120500 | 65621535100 | 57000 | 57000 | 57000 | 56900 | 4371 |
| 423 | 20231129 | 120400 | 65372451300 | 57000 | 57000 | 57000 | 56900 | 2748 |
| 424 | 20231129 | 120300 | 65215821600 | 57000 | 57000 | 57000 | 56900 | 2672 |
| 425 | 20231129 | 120200 | 65063657800 | 56900 | 56900 | 57000 | 56900 | 3180 |
| 426 | 20231129 | 120100 | 64882518800 | 57000 | 56700 | 57000 | 56600 | 19638 |
| 427 | 20231129 | 120000 | 63767023600 | 56700 | 56700 | 56700 | 56600 | 561 |
| 428 | 20231129 | 115900 | 63735240200 | 56600 | 56600 | 56700 | 56600 | 1861 |
| 429 | 20231129 | 115800 | 63629846000 | 56600 | 56700 | 56700 | 56600 | 867 |
| 430 | 20231129 | 115700 | 63580764400 | 56700 | 56600 | 56700 | 56600 | 668 |
| 431 | 20231129 | 115600 | 63542939200 | 56600 | 56700 | 56700 | 56600 | 926 |
| 432 | 20231129 | 115500 | 63490484000 | 56600 | 56700 | 56700 | 56600 | 440 |
| 433 | 20231129 | 115400 | 63465559400 | 56700 | 56600 | 56800 | 56600 | 7108 |
| 434 | 20231129 | 115300 | 63062649700 | 56700 | 56700 | 56700 | 56600 | 2341 |
| 435 | 20231129 | 115200 | 62930052300 | 56600 | 56600 | 56700 | 56600 | 1005 |
| 436 | 20231129 | 115100 | 62873147200 | 56600 | 56600 | 56700 | 56600 | 707 |
| 437 | 20231129 | 115000 | 62833122900 | 56700 | 56600 | 56700 | 56600 | 593 |
| 438 | 20231129 | 114900 | 62799544500 | 56600 | 56700 | 56700 | 56600 | 1401 |
| 439 | 20231129 | 114800 | 62720231700 | 56600 | 56700 | 56700 | 56600 | 1696 |
| 440 | 20231129 | 114700 | 62624193500 | 56700 | 56700 | 56700 | 56600 | 644 |
| 441 | 20231129 | 114600 | 62587701000 | 56600 | 56700 | 56800 | 56600 | 2888 |
| 442 | 20231129 | 114500 | 62423949400 | 56700 | 56700 | 56800 | 56700 | 3989 |
| 443 | 20231129 | 114400 | 62197647500 | 56800 | 56800 | 56800 | 56700 | 2278 |
| 444 | 20231129 | 114300 | 62068457500 | 56700 | 56800 | 56800 | 56700 | 1543 |
| 445 | 20231129 | 114200 | 61980918500 | 56700 | 56800 | 56800 | 56700 | 553 |
| 446 | 20231129 | 114100 | 61949556600 | 56800 | 56800 | 56800 | 56700 | 417 |
| 447 | 20231129 | 114000 | 61925894500 | 56800 | 56800 | 56800 | 56700 | 2188 |
| 448 | 20231129 | 113900 | 61801649400 | 56800 | 56700 | 56800 | 56700 | 1670 |
| 449 | 20231129 | 113800 | 61706932600 | 56800 | 56700 | 56800 | 56600 | 4017 |
| 450 | 20231129 | 113700 | 61479194400 | 56700 | 56600 | 56700 | 56600 | 427 |
| 451 | 20231129 | 113600 | 61455024900 | 56600 | 56600 | 56700 | 56600 | 2520 |
| 452 | 20231129 | 113500 | 61312381000 | 56600 | 56500 | 56600 | 56500 | 1714 |
| 453 | 20231129 | 113400 | 61215436200 | 56600 | 56600 | 56600 | 56500 | 998 |
| 454 | 20231129 | 113300 | 61159026500 | 56600 | 56600 | 56700 | 56500 | 1158 |
| 455 | 20231129 | 113200 | 61093491900 | 56600 | 56700 | 56700 | 56600 | 1299 |
| 456 | 20231129 | 113100 | 61019942600 | 56600 | 56700 | 56700 | 56600 | 2295 |
| 457 | 20231129 | 113000 | 60889991100 | 56700 | 56700 | 56700 | 56600 | 1160 |
| 458 | 20231129 | 112900 | 60824275700 | 56700 | 56700 | 56800 | 56700 | 1066 |
| 459 | 20231129 | 112800 | 60763833000 | 56700 | 56800 | 56800 | 56500 | 5403 |
| 460 | 20231129 | 112700 | 60457518200 | 56800 | 56800 | 56900 | 56800 | 1835 |
| 461 | 20231129 | 112600 | 60353286100 | 56800 | 56500 | 56900 | 56500 | 14405 |
| 462 | 20231129 | 112500 | 59536269800 | 56600 | 56600 | 56700 | 56500 | 817 |
| 463 | 20231129 | 112400 | 59490037500 | 56700 | 56600 | 56700 | 56600 | 3353 |
| 464 | 20231129 | 112300 | 59300226400 | 56700 | 56700 | 56700 | 56600 | 2442 |
| 465 | 20231129 | 112200 | 59161972600 | 56600 | 56600 | 56700 | 56600 | 881 |
| 466 | 20231129 | 112100 | 59112044900 | 56700 | 56700 | 56700 | 56600 | 720 |
| 467 | 20231129 | 112000 | 59071264800 | 56700 | 56700 | 56700 | 56600 | 798 |
| 468 | 20231129 | 111900 | 59026086300 | 56700 | 56600 | 56700 | 56600 | 1509 |
| 469 | 20231129 | 111800 | 58940630800 | 56700 | 56600 | 56700 | 56600 | 3558 |
| 470 | 20231129 | 111700 | 58739215900 | 56600 | 56600 | 56700 | 56600 | 1308 |
| 471 | 20231129 | 111600 | 58665133100 | 56700 | 56700 | 56700 | 56600 | 629 |
| 472 | 20231129 | 111500 | 58629497100 | 56600 | 56700 | 56700 | 56600 | 1687 |
| 473 | 20231129 | 111400 | 58533909200 | 56700 | 56700 | 56700 | 56600 | 2188 |
| 474 | 20231129 | 111300 | 58409854200 | 56700 | 56600 | 56700 | 56600 | 1979 |
| 475 | 20231129 | 111200 | 58297795100 | 56700 | 56700 | 56700 | 56600 | 2437 |
| 476 | 20231129 | 111100 | 58159675400 | 56700 | 56400 | 56700 | 56400 | 14549 |
| 477 | 20231129 | 111000 | 57337099400 | 56400 | 56400 | 56500 | 56300 | 2894 |
| 478 | 20231129 | 110900 | 57173851100 | 56400 | 56400 | 56500 | 56400 | 1465 |
| 479 | 20231129 | 110800 | 57091223600 | 56400 | 56400 | 56400 | 56300 | 2640 |
| 480 | 20231129 | 110700 | 56942328600 | 56400 | 56400 | 56500 | 56400 | 1750 |
| 481 | 20231129 | 110600 | 56843627600 | 56400 | 56500 | 56500 | 56300 | 2761 |
| 482 | 20231129 | 110500 | 56687915700 | 56500 | 56400 | 56500 | 56300 | 1997 |
| 483 | 20231129 | 110400 | 56575359200 | 56400 | 56500 | 56500 | 56400 | 2914 |
| 484 | 20231129 | 110300 | 56410996500 | 56400 | 56500 | 56500 | 56400 | 1267 |
| 485 | 20231129 | 110200 | 56339524100 | 56500 | 56400 | 56500 | 56400 | 1571 |
| 486 | 20231129 | 110100 | 56250883500 | 56400 | 56400 | 56500 | 56300 | 3083 |
| 487 | 20231129 | 110000 | 56077005100 | 56400 | 56400 | 56500 | 56300 | 4764 |
| 488 | 20231129 | 105900 | 55808303000 | 56400 | 56600 | 56600 | 56400 | 3771 |
| 489 | 20231129 | 105800 | 55595233800 | 56600 | 56600 | 56600 | 56500 | 2912 |
| 490 | 20231129 | 105700 | 55430557700 | 56600 | 56500 | 56600 | 56400 | 6670 |
| 491 | 20231129 | 105600 | 55053697600 | 56400 | 56500 | 56500 | 56400 | 719 |
| 492 | 20231129 | 105500 | 55013106300 | 56500 | 56400 | 56500 | 56400 | 1936 |
| 493 | 20231129 | 105400 | 54903731200 | 56500 | 56400 | 56500 | 56400 | 3160 |
| 494 | 20231129 | 105300 | 54725410200 | 56400 | 56400 | 56500 | 56300 | 4603 |
| 495 | 20231129 | 105200 | 54465776700 | 56400 | 56300 | 56400 | 56200 | 4682 |
| 496 | 20231129 | 105100 | 54202077200 | 56200 | 56200 | 56300 | 56100 | 2530 |
| 497 | 20231129 | 105000 | 54059926700 | 56100 | 56100 | 56200 | 56100 | 1541 |
| 498 | 20231129 | 104900 | 53973440800 | 56200 | 56200 | 56200 | 56100 | 2671 |
| 499 | 20231129 | 104800 | 53823435800 | 56100 | 56200 | 56200 | 56100 | 3618 |
| 500 | 20231129 | 104700 | 53620252600 | 56200 | 56100 | 56200 | 56100 | 3556 |
| 501 | 20231129 | 104600 | 53420741200 | 56100 | 56200 | 56200 | 56100 | 2571 |
| 502 | 20231129 | 104500 | 53276442800 | 56200 | 56000 | 56200 | 56000 | 5051 |
| 503 | 20231129 | 104400 | 52992946800 | 56100 | 56100 | 56100 | 56000 | 2596 |
| 504 | 20231129 | 104300 | 52847411500 | 56000 | 56000 | 56100 | 56000 | 5993 |
| 505 | 20231129 | 104200 | 52511716500 | 56000 | 56100 | 56100 | 56000 | 11034 |
| 506 | 20231129 | 104100 | 51893456800 | 56100 | 56100 | 56100 | 56000 | 2815 |
| 507 | 20231129 | 104000 | 51735598700 | 56100 | 56200 | 56200 | 56000 | 5254 |
| 508 | 20231129 | 103900 | 51440975200 | 56200 | 56100 | 56200 | 56100 | 1654 |
| 509 | 20231129 | 103800 | 51348168000 | 56100 | 56100 | 56100 | 56000 | 9319 |
| 510 | 20231129 | 103700 | 50825665000 | 56100 | 56100 | 56100 | 56000 | 1633 |
| 511 | 20231129 | 103600 | 50734143400 | 56100 | 56200 | 56200 | 56000 | 6393 |
| 512 | 20231129 | 103500 | 50375438800 | 56100 | 56200 | 56200 | 56100 | 4505 |
| 513 | 20231129 | 103400 | 50122646900 | 56100 | 56100 | 56200 | 56100 | 2231 |
| 514 | 20231129 | 103300 | 49997417600 | 56100 | 56100 | 56200 | 56100 | 982 |
| 515 | 20231129 | 103200 | 49942287900 | 56200 | 56100 | 56200 | 56100 | 4854 |
| 516 | 20231129 | 103100 | 49669951500 | 56100 | 56300 | 56300 | 56100 | 2179 |
| 517 | 20231129 | 103000 | 49547606700 | 56200 | 56200 | 56300 | 56100 | 2408 |
| 518 | 20231129 | 102900 | 49412267600 | 56200 | 56200 | 56300 | 56100 | 4499 |
| 519 | 20231129 | 102800 | 49159486000 | 56100 | 56200 | 56200 | 56100 | 4229 |
| 520 | 20231129 | 102700 | 48922046400 | 56200 | 56200 | 56200 | 56100 | 2057 |
| 521 | 20231129 | 102600 | 48806614100 | 56100 | 56200 | 56300 | 56000 | 20067 |
| 522 | 20231129 | 102500 | 47679985100 | 56300 | 56400 | 56400 | 56200 | 4979 |
| 523 | 20231129 | 102400 | 47399576400 | 56400 | 56300 | 56400 | 56300 | 2558 |
| 524 | 20231129 | 102300 | 47255538100 | 56300 | 56300 | 56400 | 56200 | 2810 |
| 525 | 20231129 | 102200 | 47097311300 | 56300 | 56400 | 56400 | 56200 | 6185 |
| 526 | 20231129 | 102100 | 46748982400 | 56400 | 56200 | 56400 | 56200 | 7713 |
| 527 | 20231129 | 102000 | 46314604600 | 56300 | 56300 | 56300 | 56200 | 2005 |
| 528 | 20231129 | 101900 | 46201826900 | 56300 | 56200 | 56300 | 56200 | 2193 |
| 529 | 20231129 | 101800 | 46078466400 | 56300 | 56300 | 56300 | 56200 | 1961 |
| 530 | 20231129 | 101700 | 45968125800 | 56300 | 56300 | 56300 | 56200 | 1701 |
| 531 | 20231129 | 101600 | 45872389800 | 56300 | 56300 | 56300 | 56200 | 1516 |
| 532 | 20231129 | 101500 | 45787139700 | 56200 | 56300 | 56300 | 56200 | 4756 |
| 533 | 20231129 | 101400 | 45519535500 | 56300 | 56200 | 56300 | 56200 | 4454 |
| 534 | 20231129 | 101300 | 45269168400 | 56200 | 56300 | 56300 | 56200 | 2496 |
| 535 | 20231129 | 101200 | 45128842400 | 56200 | 56500 | 56500 | 56200 | 6286 |
| 536 | 20231129 | 101100 | 44774809000 | 56500 | 56500 | 56500 | 56400 | 3930 |
| 537 | 20231129 | 101000 | 44552959700 | 56500 | 56400 | 56500 | 56400 | 4088 |
| 538 | 20231129 | 100900 | 44322388400 | 56400 | 56400 | 56500 | 56300 | 3474 |
| 539 | 20231129 | 100800 | 44126463600 | 56400 | 56300 | 56400 | 56200 | 4000 |
| 540 | 20231129 | 100700 | 43901068200 | 56300 | 56200 | 56300 | 56100 | 8924 |
| 541 | 20231129 | 100600 | 43399026300 | 56100 | 56100 | 56100 | 56000 | 8987 |
| 542 | 20231129 | 100500 | 42895208500 | 56000 | 56100 | 56100 | 55900 | 4313 |
| 543 | 20231129 | 100400 | 42653571600 | 56000 | 56100 | 56100 | 55900 | 8480 |
| 544 | 20231129 | 100300 | 42178689000 | 56100 | 56100 | 56200 | 56000 | 7972 |
| 545 | 20231129 | 100200 | 41731712300 | 56100 | 56200 | 56200 | 56100 | 6782 |
| 546 | 20231129 | 100100 | 41351126500 | 56100 | 56100 | 56200 | 55900 | 79688 |
| 547 | 20231129 | 100000 | 36887043600 | 56200 | 56200 | 56300 | 56100 | 10756 |
| 548 | 20231129 | 095900 | 36282901400 | 56300 | 56200 | 56300 | 56200 | 9738 |
| 549 | 20231129 | 095800 | 35735362700 | 56300 | 56300 | 56300 | 56200 | 1993 |
| 550 | 20231129 | 095700 | 35623262200 | 56300 | 56200 | 56300 | 56200 | 5955 |
| 551 | 20231129 | 095600 | 35288176000 | 56300 | 56400 | 56400 | 56200 | 16161 |
| 552 | 20231129 | 095500 | 34378546200 | 56300 | 56500 | 56500 | 56300 | 2473 |
| 553 | 20231129 | 095400 | 34239078400 | 56400 | 56500 | 56500 | 56300 | 2086 |
| 554 | 20231129 | 095300 | 34121426400 | 56400 | 56500 | 56500 | 56300 | 9402 |
| 555 | 20231129 | 095200 | 33591163000 | 56500 | 56500 | 56500 | 56400 | 4567 |
| 556 | 20231129 | 095100 | 33333228100 | 56400 | 56600 | 56600 | 56400 | 4160 |
| 557 | 20231129 | 095000 | 33098418100 | 56600 | 56600 | 56600 | 56500 | 4166 |
| 558 | 20231129 | 094900 | 32862865700 | 56600 | 56800 | 56800 | 56500 | 4547 |
| 559 | 20231129 | 094800 | 32605485300 | 56700 | 56800 | 56900 | 56700 | 5743 |
| 560 | 20231129 | 094700 | 32279401800 | 56900 | 56900 | 57000 | 56800 | 6297 |
| 561 | 20231129 | 094600 | 31921102300 | 56900 | 56600 | 56900 | 56600 | 7532 |
| 562 | 20231129 | 094500 | 31493719900 | 56600 | 56600 | 56700 | 56500 | 3319 |
| 563 | 20231129 | 094400 | 31305845600 | 56600 | 56700 | 56700 | 56500 | 4014 |
| 564 | 20231129 | 094300 | 31078676200 | 56700 | 56900 | 57000 | 56700 | 5278 |
| 565 | 20231129 | 094200 | 30778287100 | 57000 | 56300 | 57000 | 56300 | 32316 |
| 566 | 20231129 | 094100 | 28948933500 | 56300 | 56300 | 56400 | 56300 | 6054 |
| 567 | 20231129 | 094000 | 28607911200 | 56400 | 56400 | 56500 | 56300 | 5953 |
| 568 | 20231129 | 093900 | 28272342200 | 56500 | 56400 | 56500 | 56400 | 3133 |
| 569 | 20231129 | 093800 | 28095596500 | 56400 | 56300 | 56500 | 56300 | 8094 |
| 570 | 20231129 | 093700 | 27639143900 | 56400 | 56500 | 56500 | 56300 | 8540 |
| 571 | 20231129 | 093600 | 27157532600 | 56500 | 56600 | 56600 | 56500 | 5482 |
| 572 | 20231129 | 093500 | 26847701800 | 56600 | 56500 | 56600 | 56400 | 6011 |
| 573 | 20231129 | 093400 | 26508235600 | 56500 | 56500 | 56500 | 56400 | 2695 |
| 574 | 20231129 | 093300 | 26356156100 | 56500 | 56600 | 56600 | 56400 | 5521 |
| 575 | 20231129 | 093200 | 26044319500 | 56500 | 56500 | 56600 | 56400 | 4806 |
| 576 | 20231129 | 093100 | 25772763900 | 56500 | 56200 | 56500 | 56200 | 11528 |
| 577 | 20231129 | 093000 | 25123251300 | 56200 | 56300 | 56400 | 56200 | 5004 |
| 578 | 20231129 | 092900 | 24841793800 | 56400 | 56400 | 56400 | 56200 | 13660 |
| 579 | 20231129 | 092800 | 24072624500 | 56300 | 56500 | 56500 | 56300 | 13043 |
| 580 | 20231129 | 092700 | 23336770800 | 56500 | 56700 | 56700 | 56400 | 21065 |
| 581 | 20231129 | 092600 | 22146544400 | 56700 | 56700 | 56800 | 56600 | 5124 |
| 582 | 20231129 | 092500 | 21856043300 | 56700 | 56600 | 56700 | 56500 | 7644 |
| 583 | 20231129 | 092400 | 21423320800 | 56500 | 56500 | 56600 | 56500 | 3927 |
| 584 | 20231129 | 092300 | 21201395100 | 56600 | 56500 | 56600 | 56500 | 6185 |
| 585 | 20231129 | 092200 | 20851879900 | 56500 | 56600 | 56600 | 56500 | 10722 |
| 586 | 20231129 | 092100 | 20246015000 | 56600 | 56600 | 56700 | 56500 | 7870 |
| 587 | 20231129 | 092000 | 19800737000 | 56600 | 56600 | 56700 | 56500 | 4646 |
| 588 | 20231129 | 091900 | 19537758700 | 56600 | 56600 | 56700 | 56500 | 5521 |
| 589 | 20231129 | 091800 | 19225308700 | 56600 | 56700 | 56700 | 56500 | 5988 |
| 590 | 20231129 | 091700 | 18886481800 | 56700 | 56700 | 56800 | 56600 | 7445 |
| 591 | 20231129 | 091600 | 18464602300 | 56800 | 56800 | 56800 | 56600 | 8025 |
| 592 | 20231129 | 091500 | 18009349100 | 56800 | 56400 | 56900 | 56400 | 8188 |
| 593 | 20231129 | 091400 | 17545120800 | 56400 | 56500 | 56600 | 56400 | 29687 |
| 594 | 20231129 | 091300 | 15868677500 | 56500 | 56600 | 56700 | 56500 | 12496 |
| 595 | 20231129 | 091200 | 15161412500 | 56600 | 56700 | 56800 | 56600 | 9042 |
| 596 | 20231129 | 091100 | 14649166800 | 56700 | 57000 | 57000 | 56600 | 28381 |
| 597 | 20231129 | 091000 | 13037677400 | 56900 | 56900 | 57000 | 56900 | 9091 |
| 598 | 20231129 | 090900 | 12520254500 | 57000 | 56900 | 57000 | 56800 | 9941 |
| 599 | 20231129 | 090800 | 11954321100 | 56800 | 57000 | 57100 | 56800 | 9345 |
| 600 | 20231129 | 090700 | 11423025400 | 57000 | 56700 | 57100 | 56600 | 15715 |
| 601 | 20231129 | 090600 | 10529008200 | 56700 | 57000 | 57100 | 56600 | 28428 |
| 602 | 20231129 | 090500 | 8912737200 | 57100 | 57300 | 57300 | 57000 | 13964 |
| 603 | 20231129 | 090400 | 8114939400 | 57300 | 57300 | 57400 | 57100 | 8547 |
| 604 | 20231129 | 090300 | 7625666700 | 57300 | 57500 | 57600 | 57200 | 18935 |
| 605 | 20231129 | 090200 | 6538765300 | 57500 | 57700 | 57700 | 57500 | 8124 |
| 606 | 20231129 | 090100 | 6070626200 | 57700 | 57700 | 57900 | 57500 | 37935 |
| 607 | 20231129 | 090000 | 3879349000 | 57700 | 57800 | 57900 | 57000 | 66976 |