36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 202700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 1369 |
| 3 | 20231129 | 202600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 4 | 20231129 | 202500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 5 | 20231129 | 202400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 6 | 20231129 | 202300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 7 | 20231129 | 202200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 8 | 20231129 | 202100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 9 | 20231129 | 202000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 10 | 20231129 | 201900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 11 | 20231129 | 201800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 12 | 20231129 | 201700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 13 | 20231129 | 201600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 14 | 20231129 | 201500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 15 | 20231129 | 201400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 16 | 20231129 | 201300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 17 | 20231129 | 201200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 18 | 20231129 | 201100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 19 | 20231129 | 201000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 20 | 20231129 | 200900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 21 | 20231129 | 200800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 22 | 20231129 | 200700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 23 | 20231129 | 200600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 24 | 20231129 | 200500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 25 | 20231129 | 200400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 26 | 20231129 | 200300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 27 | 20231129 | 200200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 28 | 20231129 | 200100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 29 | 20231129 | 200000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 30 | 20231129 | 195900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 31 | 20231129 | 195800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 32 | 20231129 | 195700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 1369 |
| 33 | 20231129 | 195600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 34 | 20231129 | 195500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 35 | 20231129 | 195400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 36 | 20231129 | 195300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 37 | 20231129 | 195200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 38 | 20231129 | 195100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 39 | 20231129 | 195000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 40 | 20231129 | 194900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 41 | 20231129 | 194800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 42 | 20231129 | 194700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 43 | 20231129 | 194600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 44 | 20231129 | 194500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 45 | 20231129 | 194400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 46 | 20231129 | 194300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 47 | 20231129 | 194200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 48 | 20231129 | 194100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 49 | 20231129 | 194000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 50 | 20231129 | 193900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 51 | 20231129 | 193800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 52 | 20231129 | 193700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 53 | 20231129 | 193600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 54 | 20231129 | 193500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 55 | 20231129 | 193400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 56 | 20231129 | 193300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 57 | 20231129 | 193200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 58 | 20231129 | 193100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 59 | 20231129 | 193000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 60 | 20231129 | 192900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 61 | 20231129 | 192800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 62 | 20231129 | 192700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 1369 |
| 63 | 20231129 | 192600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 64 | 20231129 | 192500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 65 | 20231129 | 192400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 66 | 20231129 | 192300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 67 | 20231129 | 192200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 68 | 20231129 | 192100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 69 | 20231129 | 192000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 70 | 20231129 | 191900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 71 | 20231129 | 191800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 72 | 20231129 | 191700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 73 | 20231129 | 191600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 74 | 20231129 | 191500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 75 | 20231129 | 191400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 76 | 20231129 | 191300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 77 | 20231129 | 191200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 78 | 20231129 | 191100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 79 | 20231129 | 191000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 80 | 20231129 | 190900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 81 | 20231129 | 190800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 82 | 20231129 | 190700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 83 | 20231129 | 190600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 84 | 20231129 | 190500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 85 | 20231129 | 190400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 86 | 20231129 | 190300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 87 | 20231129 | 190200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 88 | 20231129 | 190100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 89 | 20231129 | 190000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 90 | 20231129 | 185900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 91 | 20231129 | 185800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 92 | 20231129 | 185700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 1369 |
| 93 | 20231129 | 185600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 94 | 20231129 | 185500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 95 | 20231129 | 185400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 96 | 20231129 | 185300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 97 | 20231129 | 185200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 98 | 20231129 | 185100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 99 | 20231129 | 185000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 100 | 20231129 | 184900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 101 | 20231129 | 184800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 102 | 20231129 | 184700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 103 | 20231129 | 184600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 104 | 20231129 | 184500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 105 | 20231129 | 184400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 106 | 20231129 | 184300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 107 | 20231129 | 184200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 108 | 20231129 | 184100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 109 | 20231129 | 184000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 110 | 20231129 | 183900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 111 | 20231129 | 183800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 112 | 20231129 | 183700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 113 | 20231129 | 183600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 114 | 20231129 | 183500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 115 | 20231129 | 183400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 116 | 20231129 | 183300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 117 | 20231129 | 183200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 118 | 20231129 | 183100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 119 | 20231129 | 183000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 120 | 20231129 | 182900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 121 | 20231129 | 182800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 122 | 20231129 | 182700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 1369 |
| 123 | 20231129 | 182600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 124 | 20231129 | 182500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 125 | 20231129 | 182400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 126 | 20231129 | 182300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 127 | 20231129 | 182200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 128 | 20231129 | 182100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 129 | 20231129 | 182000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 130 | 20231129 | 181900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 131 | 20231129 | 181800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 132 | 20231129 | 181700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 133 | 20231129 | 181600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 134 | 20231129 | 181500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 135 | 20231129 | 181400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 136 | 20231129 | 181300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 137 | 20231129 | 181200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 138 | 20231129 | 181100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 139 | 20231129 | 181000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 140 | 20231129 | 180900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 141 | 20231129 | 180800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 142 | 20231129 | 180700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 143 | 20231129 | 180600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 144 | 20231129 | 180500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 145 | 20231129 | 180400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 146 | 20231129 | 180300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 147 | 20231129 | 180200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 148 | 20231129 | 180100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 149 | 20231129 | 180000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 150 | 20231129 | 175900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 151 | 20231129 | 175800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 152 | 20231129 | 175700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 1369 |
| 153 | 20231129 | 175600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 154 | 20231129 | 175500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 155 | 20231129 | 175400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 156 | 20231129 | 175300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 157 | 20231129 | 175200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 158 | 20231129 | 175100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 159 | 20231129 | 175000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 160 | 20231129 | 174900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 161 | 20231129 | 174800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 162 | 20231129 | 174700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 163 | 20231129 | 174600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 164 | 20231129 | 174500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 165 | 20231129 | 174400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 166 | 20231129 | 174300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 167 | 20231129 | 174200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 168 | 20231129 | 174100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 169 | 20231129 | 174000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 170 | 20231129 | 173900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 171 | 20231129 | 173800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 172 | 20231129 | 173700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 173 | 20231129 | 173600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 174 | 20231129 | 173500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 175 | 20231129 | 173400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 176 | 20231129 | 173300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 177 | 20231129 | 173200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 178 | 20231129 | 173100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 179 | 20231129 | 173000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 180 | 20231129 | 172900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 181 | 20231129 | 172800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 182 | 20231129 | 172700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 1369 |
| 183 | 20231129 | 172600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 184 | 20231129 | 172500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 185 | 20231129 | 172400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 186 | 20231129 | 172300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 187 | 20231129 | 172200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 188 | 20231129 | 172100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 189 | 20231129 | 172000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 190 | 20231129 | 171900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 191 | 20231129 | 171800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 192 | 20231129 | 171700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 193 | 20231129 | 171600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 194 | 20231129 | 171500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 195 | 20231129 | 171400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 196 | 20231129 | 171300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 197 | 20231129 | 171200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 198 | 20231129 | 171100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 199 | 20231129 | 171000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 200 | 20231129 | 170900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 201 | 20231129 | 170800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 202 | 20231129 | 170700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 203 | 20231129 | 170600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 204 | 20231129 | 170500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 205 | 20231129 | 170400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 206 | 20231129 | 170300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 207 | 20231129 | 170200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 208 | 20231129 | 170100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 209 | 20231129 | 170000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 210 | 20231129 | 165900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 211 | 20231129 | 165800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 212 | 20231129 | 165700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 1369 |
| 213 | 20231129 | 165600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 214 | 20231129 | 165500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 215 | 20231129 | 165400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 216 | 20231129 | 165300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 217 | 20231129 | 165200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 218 | 20231129 | 165100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 219 | 20231129 | 165000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 220 | 20231129 | 164900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 221 | 20231129 | 164800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 222 | 20231129 | 164700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 223 | 20231129 | 164600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 224 | 20231129 | 164500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 225 | 20231129 | 164400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 226 | 20231129 | 164300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 227 | 20231129 | 164200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 228 | 20231129 | 164100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 229 | 20231129 | 164000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 230 | 20231129 | 163900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 231 | 20231129 | 163800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 232 | 20231129 | 163700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 233 | 20231129 | 163600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 234 | 20231129 | 163500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 235 | 20231129 | 163400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 236 | 20231129 | 163300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 237 | 20231129 | 163200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 238 | 20231129 | 163100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 239 | 20231129 | 163000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 240 | 20231129 | 162900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 241 | 20231129 | 162800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 242 | 20231129 | 162700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 1369 |
| 243 | 20231129 | 162600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 244 | 20231129 | 162500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 245 | 20231129 | 162400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 246 | 20231129 | 162300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 247 | 20231129 | 162200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 248 | 20231129 | 162100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 249 | 20231129 | 162000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 250 | 20231129 | 161900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 251 | 20231129 | 161800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 252 | 20231129 | 161700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 253 | 20231129 | 161600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 254 | 20231129 | 161500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 255 | 20231129 | 161400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 256 | 20231129 | 161300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 257 | 20231129 | 161200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 258 | 20231129 | 161100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 259 | 20231129 | 161000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 260 | 20231129 | 160900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 261 | 20231129 | 160800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 262 | 20231129 | 160700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 263 | 20231129 | 160600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 264 | 20231129 | 160500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 265 | 20231129 | 160400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 266 | 20231129 | 160300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 267 | 20231129 | 160200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 268 | 20231129 | 160100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 269 | 20231129 | 160000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 270 | 20231129 | 155900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 271 | 20231129 | 155800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 272 | 20231129 | 155700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 1369 |
| 273 | 20231129 | 155600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 274 | 20231129 | 155500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 275 | 20231129 | 155400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 276 | 20231129 | 155300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 277 | 20231129 | 155200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 278 | 20231129 | 155100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 279 | 20231129 | 155000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 280 | 20231129 | 154900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 281 | 20231129 | 154800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 282 | 20231129 | 154700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 283 | 20231129 | 154600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 284 | 20231129 | 154500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 285 | 20231129 | 154400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 286 | 20231129 | 154300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 287 | 20231129 | 154200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 288 | 20231129 | 154100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 289 | 20231129 | 154000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 290 | 20231129 | 153900 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 291 | 20231129 | 153800 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 292 | 20231129 | 153700 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 293 | 20231129 | 153600 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 294 | 20231129 | 153500 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 295 | 20231129 | 153400 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 296 | 20231129 | 153300 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 297 | 20231129 | 153200 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 298 | 20231129 | 153100 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 299 | 20231129 | 153000 | 7416470900 | 77300 | 77300 | 77300 | 77300 | 1369 |
| 300 | 20231129 | 152900 | 7310647200 | 77300 | 77300 | 77300 | 77300 | 0 |
| 301 | 20231129 | 152800 | 7310647200 | 77300 | 77300 | 77300 | 77300 | 0 |
| 302 | 20231129 | 152700 | 7310647200 | 77300 | 77300 | 77300 | 77300 | 0 |
| 303 | 20231129 | 152600 | 7310647200 | 77300 | 77300 | 77300 | 77300 | 0 |
| 304 | 20231129 | 152500 | 7310647200 | 77300 | 77300 | 77300 | 77300 | 0 |
| 305 | 20231129 | 152400 | 7310647200 | 77300 | 77300 | 77300 | 77300 | 0 |
| 306 | 20231129 | 152300 | 7310647200 | 77300 | 77300 | 77300 | 77300 | 0 |
| 307 | 20231129 | 152200 | 7310647200 | 77300 | 77300 | 77300 | 77300 | 0 |
| 308 | 20231129 | 152100 | 7310647200 | 77300 | 77300 | 77300 | 77300 | 0 |
| 309 | 20231129 | 152000 | 7310647200 | 77300 | 77300 | 77300 | 77300 | 0 |
| 310 | 20231129 | 151900 | 7310647200 | 77300 | 77100 | 77300 | 77100 | 259 |
| 311 | 20231129 | 151800 | 7290660100 | 77200 | 77100 | 77200 | 77100 | 229 |
| 312 | 20231129 | 151700 | 7272998800 | 77100 | 77200 | 77200 | 77000 | 191 |
| 313 | 20231129 | 151600 | 7258276200 | 77100 | 77100 | 77200 | 77000 | 176 |
| 314 | 20231129 | 151500 | 7244708200 | 77100 | 77000 | 77100 | 76900 | 277 |
| 315 | 20231129 | 151400 | 7223379000 | 77000 | 77000 | 77000 | 76900 | 91 |
| 316 | 20231129 | 151300 | 7216374100 | 77000 | 76900 | 77000 | 76900 | 186 |
| 317 | 20231129 | 151200 | 7202066300 | 76900 | 76900 | 76900 | 76800 | 56 |
| 318 | 20231129 | 151100 | 7197760100 | 76900 | 77000 | 77000 | 76900 | 816 |
| 319 | 20231129 | 151000 | 7135005400 | 77000 | 76900 | 77000 | 76900 | 46 |
| 320 | 20231129 | 150900 | 7131463500 | 77000 | 77000 | 77000 | 77000 | 93 |
| 321 | 20231129 | 150800 | 7124302500 | 77000 | 77100 | 77100 | 77000 | 33 |
| 322 | 20231129 | 150700 | 7121761300 | 77000 | 77000 | 77000 | 77000 | 420 |
| 323 | 20231129 | 150600 | 7089421300 | 77000 | 77000 | 77000 | 76900 | 60 |
| 324 | 20231129 | 150500 | 7084801500 | 77000 | 77000 | 77000 | 76900 | 254 |
| 325 | 20231129 | 150400 | 7065266400 | 77100 | 77000 | 77100 | 76900 | 204 |
| 326 | 20231129 | 150300 | 7049560400 | 77000 | 76900 | 77000 | 76900 | 137 |
| 327 | 20231129 | 150200 | 7039023600 | 76900 | 76900 | 76900 | 76800 | 88 |
| 328 | 20231129 | 150100 | 7032256900 | 76900 | 76500 | 76900 | 76500 | 73 |
| 329 | 20231129 | 150000 | 7026653900 | 76600 | 76400 | 76600 | 76300 | 472 |
| 330 | 20231129 | 145900 | 6990578200 | 76400 | 76400 | 76600 | 76400 | 338 |
| 331 | 20231129 | 145800 | 6964737300 | 76400 | 76600 | 76800 | 76400 | 371 |
| 332 | 20231129 | 145700 | 6936320900 | 76600 | 76300 | 76700 | 76300 | 471 |
| 333 | 20231129 | 145600 | 6900311400 | 76300 | 76400 | 76500 | 76300 | 339 |
| 334 | 20231129 | 145500 | 6874421800 | 76500 | 76300 | 76600 | 76300 | 166 |
| 335 | 20231129 | 145400 | 6861733300 | 76300 | 76300 | 76400 | 76200 | 367 |
| 336 | 20231129 | 145300 | 6833725300 | 76400 | 76300 | 76500 | 76200 | 531 |
| 337 | 20231129 | 145200 | 6793179600 | 76200 | 76300 | 76500 | 76200 | 624 |
| 338 | 20231129 | 145100 | 6745532500 | 76300 | 76300 | 76300 | 76100 | 527 |
| 339 | 20231129 | 145000 | 6705369500 | 76200 | 76100 | 76400 | 76100 | 316 |
| 340 | 20231129 | 144900 | 6681278600 | 76200 | 76200 | 76200 | 76100 | 496 |
| 341 | 20231129 | 144800 | 6643503000 | 76200 | 76200 | 76400 | 76100 | 380 |
| 342 | 20231129 | 144700 | 6614522500 | 76200 | 76400 | 76400 | 76200 | 457 |
| 343 | 20231129 | 144600 | 6579650000 | 76400 | 76400 | 76400 | 76000 | 3271 |
| 344 | 20231129 | 144500 | 6330446000 | 76400 | 76500 | 76700 | 76200 | 3048 |
| 345 | 20231129 | 144400 | 6097466200 | 76500 | 76600 | 76700 | 76500 | 1462 |
| 346 | 20231129 | 144300 | 5985488000 | 76600 | 76700 | 76800 | 76600 | 366 |
| 347 | 20231129 | 144200 | 5957444800 | 76700 | 76800 | 76900 | 76500 | 2066 |
| 348 | 20231129 | 144100 | 5799084100 | 76900 | 76900 | 77100 | 76800 | 311 |
| 349 | 20231129 | 144000 | 5775169700 | 77000 | 76900 | 77100 | 76900 | 400 |
| 350 | 20231129 | 143900 | 5744388000 | 76900 | 76900 | 77000 | 76900 | 206 |
| 351 | 20231129 | 143800 | 5728538300 | 77000 | 77000 | 77000 | 76900 | 243 |
| 352 | 20231129 | 143700 | 5709846000 | 76900 | 77000 | 77100 | 76900 | 838 |
| 353 | 20231129 | 143600 | 5645331300 | 77000 | 77000 | 77100 | 76900 | 1087 |
| 354 | 20231129 | 143500 | 5561632400 | 77000 | 77100 | 77100 | 76900 | 778 |
| 355 | 20231129 | 143400 | 5501724400 | 77100 | 77000 | 77200 | 77000 | 266 |
| 356 | 20231129 | 143300 | 5481216400 | 77000 | 77200 | 77300 | 77000 | 1395 |
| 357 | 20231129 | 143200 | 5373739800 | 77200 | 77400 | 77500 | 77200 | 523 |
| 358 | 20231129 | 143100 | 5333322900 | 77400 | 77400 | 77500 | 77300 | 297 |
| 359 | 20231129 | 143000 | 5310355700 | 77400 | 77500 | 77500 | 77300 | 174 |
| 360 | 20231129 | 142900 | 5296896000 | 77500 | 77500 | 77500 | 77400 | 137 |
| 361 | 20231129 | 142800 | 5286280700 | 77400 | 77400 | 77600 | 77400 | 90 |
| 362 | 20231129 | 142700 | 5279308900 | 77500 | 77300 | 77500 | 77300 | 314 |
| 363 | 20231129 | 142600 | 5255002500 | 77400 | 77700 | 77800 | 77300 | 911 |
| 364 | 20231129 | 142500 | 5184441900 | 77700 | 77700 | 78000 | 77700 | 161 |
| 365 | 20231129 | 142400 | 5171918500 | 77700 | 77700 | 78000 | 77700 | 17 |
| 366 | 20231129 | 142300 | 5170595800 | 77600 | 77600 | 77700 | 77500 | 142 |
| 367 | 20231129 | 142200 | 5159579500 | 77700 | 77800 | 77800 | 77500 | 121 |
| 368 | 20231129 | 142100 | 5150177200 | 77800 | 77600 | 77800 | 77600 | 69 |
| 369 | 20231129 | 142000 | 5144812100 | 77600 | 77500 | 77700 | 77500 | 82 |
| 370 | 20231129 | 141900 | 5138447700 | 77600 | 77600 | 77700 | 77500 | 97 |
| 371 | 20231129 | 141800 | 5130915400 | 77600 | 77700 | 77800 | 77600 | 85 |
| 372 | 20231129 | 141700 | 5124312500 | 77600 | 77700 | 77700 | 77600 | 17 |
| 373 | 20231129 | 141600 | 5122992100 | 77700 | 77600 | 77700 | 77500 | 52 |
| 374 | 20231129 | 141500 | 5118957400 | 77600 | 77600 | 77600 | 77500 | 170 |
| 375 | 20231129 | 141400 | 5105766200 | 77500 | 77500 | 77700 | 77500 | 78 |
| 376 | 20231129 | 141300 | 5099711700 | 77600 | 77500 | 77700 | 77500 | 55 |
| 377 | 20231129 | 141200 | 5095445100 | 77500 | 77400 | 77700 | 77400 | 77 |
| 378 | 20231129 | 141100 | 5089472500 | 77400 | 77500 | 77500 | 77400 | 160 |
| 379 | 20231129 | 141000 | 5077085600 | 77600 | 77600 | 77600 | 77400 | 76 |
| 380 | 20231129 | 140900 | 5071194200 | 77600 | 77600 | 77600 | 77400 | 138 |
| 381 | 20231129 | 140800 | 5060498400 | 77600 | 77500 | 77800 | 77500 | 106 |
| 382 | 20231129 | 140700 | 5052270000 | 77600 | 77600 | 77600 | 77500 | 114 |
| 383 | 20231129 | 140600 | 5043429600 | 77600 | 77600 | 77700 | 77500 | 263 |
| 384 | 20231129 | 140500 | 5023040000 | 77700 | 77800 | 77800 | 77600 | 678 |
| 385 | 20231129 | 140400 | 4970413600 | 77700 | 77700 | 77800 | 77700 | 368 |
| 386 | 20231129 | 140300 | 4941817900 | 77800 | 77600 | 77800 | 77600 | 147 |
| 387 | 20231129 | 140200 | 4930396400 | 77700 | 77700 | 77800 | 77600 | 179 |
| 388 | 20231129 | 140100 | 4916492400 | 77700 | 77700 | 77800 | 77700 | 61 |
| 389 | 20231129 | 140000 | 4911747300 | 77700 | 77700 | 77800 | 77700 | 83 |
| 390 | 20231129 | 135900 | 4905293700 | 77700 | 77800 | 77800 | 77700 | 727 |
| 391 | 20231129 | 135800 | 4848799300 | 77800 | 77900 | 77900 | 77800 | 45 |
| 392 | 20231129 | 135700 | 4845295800 | 77800 | 77900 | 77900 | 77800 | 125 |
| 393 | 20231129 | 135600 | 4835568900 | 77900 | 77800 | 77900 | 77700 | 302 |
| 394 | 20231129 | 135500 | 4812069500 | 77800 | 77800 | 77900 | 77800 | 82 |
| 395 | 20231129 | 135400 | 4805684400 | 77800 | 77800 | 77900 | 77800 | 78 |
| 396 | 20231129 | 135300 | 4799611700 | 77900 | 77800 | 77900 | 77800 | 85 |
| 397 | 20231129 | 135200 | 4792992300 | 77800 | 77900 | 78000 | 77800 | 66 |
| 398 | 20231129 | 135100 | 4787850900 | 77900 | 77900 | 78000 | 77900 | 89 |
| 399 | 20231129 | 135000 | 4780913700 | 77900 | 77900 | 78000 | 77800 | 53 |
| 400 | 20231129 | 134900 | 4776785300 | 78000 | 77800 | 78000 | 77800 | 154 |
| 401 | 20231129 | 134800 | 4764777900 | 77900 | 77800 | 78000 | 77800 | 108 |
| 402 | 20231129 | 134700 | 4756366000 | 77900 | 77700 | 77900 | 77700 | 206 |
| 403 | 20231129 | 134600 | 4740325500 | 77800 | 77800 | 77900 | 77700 | 76 |
| 404 | 20231129 | 134500 | 4734411500 | 77700 | 77600 | 77800 | 77600 | 105 |
| 405 | 20231129 | 134400 | 4726253100 | 77700 | 77700 | 77700 | 77600 | 64 |
| 406 | 20231129 | 134300 | 4721281100 | 77600 | 77600 | 77600 | 77600 | 269 |
| 407 | 20231129 | 134200 | 4700406700 | 77600 | 77800 | 77900 | 77600 | 199 |
| 408 | 20231129 | 134100 | 4684933900 | 77800 | 77700 | 77900 | 77700 | 38 |
| 409 | 20231129 | 134000 | 4681977500 | 77700 | 77800 | 77900 | 77700 | 157 |
| 410 | 20231129 | 133900 | 4669764200 | 77800 | 77900 | 77900 | 77800 | 50 |
| 411 | 20231129 | 133800 | 4665870200 | 77800 | 77800 | 77900 | 77800 | 122 |
| 412 | 20231129 | 133700 | 4656374200 | 77700 | 77800 | 77800 | 77700 | 47 |
| 413 | 20231129 | 133600 | 4652719600 | 77900 | 77900 | 77900 | 77700 | 757 |
| 414 | 20231129 | 133500 | 4593800900 | 77900 | 77900 | 78000 | 77900 | 55 |
| 415 | 20231129 | 133400 | 4589511600 | 77900 | 78100 | 78200 | 77900 | 1088 |
| 416 | 20231129 | 133300 | 4504618800 | 78100 | 78200 | 78300 | 78100 | 102 |
| 417 | 20231129 | 133200 | 4496644800 | 78200 | 78200 | 78200 | 78100 | 41 |
| 418 | 20231129 | 133100 | 4493439100 | 78100 | 78300 | 78300 | 78100 | 244 |
| 419 | 20231129 | 133000 | 4474373600 | 78300 | 78200 | 78300 | 78200 | 71 |
| 420 | 20231129 | 132900 | 4468816700 | 78300 | 78300 | 78300 | 78200 | 147 |
| 421 | 20231129 | 132800 | 4457315800 | 78200 | 78200 | 78300 | 78200 | 78 |
| 422 | 20231129 | 132700 | 4451212300 | 78200 | 78200 | 78300 | 78200 | 81 |
| 423 | 20231129 | 132600 | 4444872500 | 78200 | 78300 | 78300 | 78200 | 69 |
| 424 | 20231129 | 132500 | 4439471400 | 78300 | 78200 | 78300 | 78200 | 88 |
| 425 | 20231129 | 132400 | 4432585700 | 78200 | 78300 | 78400 | 78200 | 543 |
| 426 | 20231129 | 132300 | 4390066100 | 78300 | 78500 | 78500 | 78300 | 42 |
| 427 | 20231129 | 132200 | 4386772500 | 78400 | 78400 | 78400 | 78300 | 105 |
| 428 | 20231129 | 132100 | 4378543800 | 78400 | 78400 | 78400 | 78300 | 76 |
| 429 | 20231129 | 132000 | 4372585900 | 78400 | 78300 | 78400 | 78300 | 49 |
| 430 | 20231129 | 131900 | 4368746200 | 78300 | 78300 | 78400 | 78300 | 110 |
| 431 | 20231129 | 131800 | 4360124700 | 78400 | 78300 | 78400 | 78300 | 79 |
| 432 | 20231129 | 131700 | 4353933000 | 78300 | 78400 | 78500 | 78300 | 76 |
| 433 | 20231129 | 131600 | 4347975400 | 78300 | 78400 | 78400 | 78300 | 78 |
| 434 | 20231129 | 131500 | 4341862400 | 78400 | 78400 | 78500 | 78400 | 72 |
| 435 | 20231129 | 131400 | 4336213800 | 78400 | 78300 | 78400 | 78300 | 29 |
| 436 | 20231129 | 131300 | 4333941300 | 78400 | 78400 | 78500 | 78300 | 102 |
| 437 | 20231129 | 131200 | 4325943800 | 78300 | 78300 | 78400 | 78300 | 54 |
| 438 | 20231129 | 131100 | 4321711100 | 78500 | 78300 | 78500 | 78300 | 330 |
| 439 | 20231129 | 131000 | 4295836000 | 78400 | 78400 | 78500 | 78400 | 56 |
| 440 | 20231129 | 130900 | 4291444000 | 78300 | 78300 | 78400 | 78300 | 42 |
| 441 | 20231129 | 130800 | 4288153900 | 78300 | 78300 | 78500 | 78300 | 201 |
| 442 | 20231129 | 130700 | 4272394000 | 78300 | 78300 | 78400 | 78300 | 109 |
| 443 | 20231129 | 130600 | 4263851600 | 78400 | 78500 | 78500 | 78400 | 179 |
| 444 | 20231129 | 130500 | 4249812600 | 78400 | 78400 | 78500 | 78400 | 68 |
| 445 | 20231129 | 130400 | 4244478900 | 78400 | 78400 | 78500 | 78400 | 78 |
| 446 | 20231129 | 130300 | 4238358200 | 78500 | 78400 | 78500 | 78400 | 64 |
| 447 | 20231129 | 130200 | 4233337700 | 78500 | 78400 | 78500 | 78400 | 77 |
| 448 | 20231129 | 130100 | 4227295500 | 78400 | 78400 | 78500 | 78400 | 64 |
| 449 | 20231129 | 130000 | 4222273800 | 78400 | 78400 | 78500 | 78400 | 84 |
| 450 | 20231129 | 125900 | 4215682800 | 78400 | 78500 | 78500 | 78400 | 108 |
| 451 | 20231129 | 125800 | 4207206300 | 78400 | 78400 | 78500 | 78300 | 90 |
| 452 | 20231129 | 125700 | 4200146400 | 78400 | 78300 | 78500 | 78300 | 41 |
| 453 | 20231129 | 125600 | 4196930700 | 78300 | 78400 | 78500 | 78300 | 52 |
| 454 | 20231129 | 125500 | 4192854000 | 78300 | 78400 | 78500 | 78300 | 689 |
| 455 | 20231129 | 125400 | 4138844600 | 78500 | 78400 | 78500 | 78400 | 60 |
| 456 | 20231129 | 125300 | 4134135100 | 78400 | 78500 | 78500 | 78400 | 104 |
| 457 | 20231129 | 125200 | 4125974300 | 78400 | 78500 | 78600 | 78400 | 62 |
| 458 | 20231129 | 125100 | 4121106600 | 78400 | 78500 | 78600 | 78400 | 310 |
| 459 | 20231129 | 125000 | 4096765700 | 78500 | 78600 | 78700 | 78500 | 138 |
| 460 | 20231129 | 124900 | 4085917100 | 78600 | 78500 | 78700 | 78500 | 110 |
| 461 | 20231129 | 124800 | 4077269800 | 78600 | 78500 | 78600 | 78500 | 116 |
| 462 | 20231129 | 124700 | 4068155300 | 78500 | 78500 | 78600 | 78500 | 76 |
| 463 | 20231129 | 124600 | 4062183900 | 78500 | 78600 | 78700 | 78500 | 197 |
| 464 | 20231129 | 124500 | 4046699600 | 78600 | 78700 | 78700 | 78600 | 143 |
| 465 | 20231129 | 124400 | 4035452700 | 78600 | 78600 | 78700 | 78600 | 68 |
| 466 | 20231129 | 124300 | 4030105000 | 78600 | 78400 | 78600 | 78400 | 388 |
| 467 | 20231129 | 124200 | 3999640400 | 78400 | 78400 | 78500 | 78400 | 61 |
| 468 | 20231129 | 124100 | 3994856400 | 78500 | 78400 | 78500 | 78400 | 76 |
| 469 | 20231129 | 124000 | 3988892500 | 78500 | 78400 | 78500 | 78400 | 123 |
| 470 | 20231129 | 123900 | 3979244900 | 78400 | 78600 | 78700 | 78400 | 635 |
| 471 | 20231129 | 123800 | 3929374000 | 78600 | 78700 | 78700 | 78500 | 69 |
| 472 | 20231129 | 123700 | 3923949300 | 78600 | 78500 | 78600 | 78500 | 84 |
| 473 | 20231129 | 123600 | 3917350000 | 78500 | 78700 | 78700 | 78500 | 188 |
| 474 | 20231129 | 123500 | 3902572100 | 78600 | 78600 | 78700 | 78600 | 194 |
| 475 | 20231129 | 123400 | 3887314900 | 78600 | 78700 | 78700 | 78600 | 75 |
| 476 | 20231129 | 123300 | 3881414500 | 78600 | 78600 | 78700 | 78500 | 91 |
| 477 | 20231129 | 123200 | 3874261900 | 78600 | 78500 | 78600 | 78500 | 400 |
| 478 | 20231129 | 123100 | 3842826600 | 78500 | 78500 | 78500 | 78400 | 46 |
| 479 | 20231129 | 123000 | 3839215800 | 78400 | 78400 | 78600 | 78400 | 240 |
| 480 | 20231129 | 122900 | 3820376600 | 78500 | 78400 | 78500 | 78400 | 68 |
| 481 | 20231129 | 122800 | 3815041100 | 78500 | 78400 | 78500 | 78400 | 49 |
| 482 | 20231129 | 122700 | 3811196400 | 78400 | 78400 | 78600 | 78400 | 78 |
| 483 | 20231129 | 122600 | 3805074700 | 78400 | 78400 | 78500 | 78300 | 163 |
| 484 | 20231129 | 122500 | 3792292600 | 78400 | 78500 | 78600 | 78400 | 57 |
| 485 | 20231129 | 122400 | 3787816900 | 78600 | 78500 | 78600 | 78400 | 120 |
| 486 | 20231129 | 122300 | 3778395900 | 78500 | 78400 | 78500 | 78400 | 140 |
| 487 | 20231129 | 122200 | 3767407100 | 78300 | 78300 | 78500 | 78200 | 243 |
| 488 | 20231129 | 122100 | 3748361400 | 78400 | 78300 | 78400 | 78200 | 161 |
| 489 | 20231129 | 122000 | 3735748900 | 78300 | 78400 | 78500 | 78300 | 407 |
| 490 | 20231129 | 121900 | 3703848100 | 78500 | 78400 | 78500 | 78400 | 52 |
| 491 | 20231129 | 121800 | 3699766400 | 78500 | 78500 | 78600 | 78500 | 622 |
| 492 | 20231129 | 121700 | 3650933300 | 78500 | 78600 | 78600 | 78500 | 123 |
| 493 | 20231129 | 121600 | 3641267300 | 78500 | 78700 | 78700 | 78500 | 358 |
| 494 | 20231129 | 121500 | 3613128400 | 78600 | 78700 | 78800 | 78600 | 67 |
| 495 | 20231129 | 121400 | 3607854500 | 78700 | 78700 | 78800 | 78700 | 185 |
| 496 | 20231129 | 121300 | 3593291900 | 78800 | 78700 | 78800 | 78600 | 397 |
| 497 | 20231129 | 121200 | 3562044300 | 78700 | 78600 | 78700 | 78600 | 115 |
| 498 | 20231129 | 121100 | 3553000200 | 78600 | 78500 | 78600 | 78500 | 1535 |
| 499 | 20231129 | 121000 | 3432352600 | 78500 | 78400 | 78600 | 78400 | 611 |
| 500 | 20231129 | 120900 | 3384388900 | 78400 | 78400 | 78500 | 78400 | 542 |
| 501 | 20231129 | 120800 | 3341844900 | 78500 | 78400 | 78500 | 78300 | 50 |
| 502 | 20231129 | 120700 | 3337924600 | 78400 | 78300 | 78500 | 78300 | 65 |
| 503 | 20231129 | 120600 | 3332825300 | 78300 | 78300 | 78400 | 78300 | 81 |
| 504 | 20231129 | 120500 | 3326478400 | 78300 | 78300 | 78400 | 78300 | 62 |
| 505 | 20231129 | 120400 | 3321618400 | 78400 | 78500 | 78500 | 78400 | 71 |
| 506 | 20231129 | 120300 | 3316048100 | 78400 | 78300 | 78500 | 78300 | 84 |
| 507 | 20231129 | 120200 | 3309465100 | 78400 | 78500 | 78500 | 78300 | 55 |
| 508 | 20231129 | 120100 | 3305151700 | 78400 | 78400 | 78400 | 78300 | 34 |
| 509 | 20231129 | 120000 | 3302486800 | 78400 | 78400 | 78400 | 78300 | 50 |
| 510 | 20231129 | 115900 | 3298567800 | 78400 | 78300 | 78400 | 78300 | 84 |
| 511 | 20231129 | 115800 | 3291985100 | 78400 | 78500 | 78500 | 78300 | 285 |
| 512 | 20231129 | 115700 | 3269638900 | 78400 | 78400 | 78500 | 78400 | 89 |
| 513 | 20231129 | 115600 | 3262656900 | 78400 | 78300 | 78500 | 78200 | 460 |
| 514 | 20231129 | 115500 | 3226585100 | 78400 | 78100 | 78500 | 78100 | 927 |
| 515 | 20231129 | 115400 | 3153958000 | 78100 | 78400 | 78400 | 78100 | 530 |
| 516 | 20231129 | 115300 | 3112498700 | 78400 | 78400 | 78500 | 78200 | 750 |
| 517 | 20231129 | 115200 | 3053739200 | 78400 | 78400 | 78400 | 78300 | 649 |
| 518 | 20231129 | 115100 | 3002864300 | 78300 | 78200 | 78400 | 78200 | 183 |
| 519 | 20231129 | 115000 | 2988531500 | 78300 | 78300 | 78400 | 78200 | 128 |
| 520 | 20231129 | 114900 | 2978508800 | 78200 | 78300 | 78300 | 78200 | 150 |
| 521 | 20231129 | 114800 | 2966768400 | 78300 | 78100 | 78300 | 78100 | 101 |
| 522 | 20231129 | 114700 | 2958871500 | 78200 | 78100 | 78200 | 78100 | 85 |
| 523 | 20231129 | 114600 | 2952227700 | 78100 | 78200 | 78300 | 78100 | 103 |
| 524 | 20231129 | 114500 | 2944174600 | 78200 | 78200 | 78200 | 78100 | 48 |
| 525 | 20231129 | 114400 | 2940421200 | 78200 | 78100 | 78300 | 78100 | 182 |
| 526 | 20231129 | 114300 | 2926190400 | 78100 | 78100 | 78300 | 78100 | 314 |
| 527 | 20231129 | 114200 | 2901622900 | 78100 | 78100 | 78200 | 78000 | 137 |
| 528 | 20231129 | 114100 | 2890919300 | 78100 | 78000 | 78100 | 77900 | 354 |
| 529 | 20231129 | 114000 | 2863290900 | 78000 | 78000 | 78000 | 77900 | 76 |
| 530 | 20231129 | 113900 | 2857365600 | 78000 | 77900 | 78000 | 77900 | 84 |
| 531 | 20231129 | 113800 | 2850816300 | 77900 | 77900 | 78000 | 77800 | 49 |
| 532 | 20231129 | 113700 | 2846997200 | 77900 | 78000 | 78100 | 77900 | 172 |
| 533 | 20231129 | 113600 | 2833579700 | 77900 | 77900 | 78100 | 77800 | 110 |
| 534 | 20231129 | 113500 | 2825000900 | 77900 | 77900 | 78100 | 77900 | 193 |
| 535 | 20231129 | 113400 | 2809949400 | 77800 | 77800 | 77800 | 77800 | 22 |
| 536 | 20231129 | 113300 | 2808237800 | 78000 | 77800 | 78000 | 77800 | 74 |
| 537 | 20231129 | 113200 | 2802472600 | 77900 | 77800 | 78000 | 77800 | 98 |
| 538 | 20231129 | 113100 | 2794841300 | 77800 | 77800 | 78100 | 77800 | 92 |
| 539 | 20231129 | 113000 | 2787671300 | 77800 | 77700 | 77900 | 77700 | 44 |
| 540 | 20231129 | 112900 | 2784246700 | 77800 | 77800 | 77900 | 77800 | 65 |
| 541 | 20231129 | 112800 | 2779185700 | 77900 | 77900 | 78000 | 77800 | 90 |
| 542 | 20231129 | 112700 | 2772173900 | 78000 | 78000 | 78000 | 77900 | 23 |
| 543 | 20231129 | 112600 | 2770380500 | 78100 | 77900 | 78100 | 77800 | 88 |
| 544 | 20231129 | 112500 | 2763520500 | 78000 | 77700 | 78000 | 77700 | 42 |
| 545 | 20231129 | 112400 | 2760249100 | 77800 | 77900 | 78300 | 77700 | 304 |
| 546 | 20231129 | 112300 | 2736543700 | 77900 | 77800 | 77900 | 77700 | 118 |
| 547 | 20231129 | 112200 | 2727363800 | 77800 | 77900 | 77900 | 77700 | 101 |
| 548 | 20231129 | 112100 | 2719504100 | 77900 | 77700 | 78300 | 77700 | 205 |
| 549 | 20231129 | 112000 | 2703514000 | 77800 | 77800 | 78100 | 77800 | 320 |
| 550 | 20231129 | 111900 | 2678540200 | 77700 | 78100 | 78100 | 77600 | 132 |
| 551 | 20231129 | 111800 | 2668270300 | 78100 | 77800 | 78100 | 77800 | 225 |
| 552 | 20231129 | 111700 | 2650724900 | 77900 | 78000 | 78200 | 77800 | 378 |
| 553 | 20231129 | 111600 | 2621235800 | 78100 | 78100 | 78300 | 78000 | 1105 |
| 554 | 20231129 | 111500 | 2534877400 | 78000 | 77900 | 78100 | 77900 | 536 |
| 555 | 20231129 | 111400 | 2493074100 | 77900 | 78000 | 78000 | 77900 | 138 |
| 556 | 20231129 | 111300 | 2482313500 | 77900 | 77700 | 78000 | 77700 | 350 |
| 557 | 20231129 | 111200 | 2455047200 | 77800 | 77800 | 77900 | 77700 | 196 |
| 558 | 20231129 | 111100 | 2439804200 | 77800 | 77800 | 77800 | 77700 | 483 |
| 559 | 20231129 | 111000 | 2402237400 | 77700 | 77700 | 77800 | 77700 | 167 |
| 560 | 20231129 | 110900 | 2389254500 | 77700 | 77500 | 77800 | 77400 | 706 |
| 561 | 20231129 | 110800 | 2334448800 | 77500 | 77500 | 77600 | 77500 | 262 |
| 562 | 20231129 | 110700 | 2314136000 | 77400 | 77500 | 77600 | 77400 | 323 |
| 563 | 20231129 | 110600 | 2289105700 | 77500 | 77400 | 77500 | 77300 | 126 |
| 564 | 20231129 | 110500 | 2279349800 | 77400 | 77500 | 77500 | 77400 | 177 |
| 565 | 20231129 | 110400 | 2265634600 | 77400 | 77300 | 77400 | 77300 | 643 |
| 566 | 20231129 | 110300 | 2215890300 | 77300 | 77300 | 77400 | 77300 | 149 |
| 567 | 20231129 | 110200 | 2204370500 | 77300 | 77300 | 77400 | 77300 | 70 |
| 568 | 20231129 | 110100 | 2198956700 | 77300 | 77300 | 77400 | 77300 | 226 |
| 569 | 20231129 | 110000 | 2181467600 | 77400 | 77200 | 77400 | 77200 | 233 |
| 570 | 20231129 | 105900 | 2163440100 | 77300 | 77200 | 77300 | 77200 | 232 |
| 571 | 20231129 | 105800 | 2145508100 | 77200 | 77200 | 77300 | 77200 | 29 |
| 572 | 20231129 | 105700 | 2143268300 | 77300 | 77200 | 77300 | 77100 | 33 |
| 573 | 20231129 | 105600 | 2140720800 | 77200 | 77100 | 77300 | 77100 | 190 |
| 574 | 20231129 | 105500 | 2126049200 | 77200 | 77200 | 77300 | 77200 | 59 |
| 575 | 20231129 | 105400 | 2121491700 | 77200 | 77200 | 77300 | 77200 | 40 |
| 576 | 20231129 | 105300 | 2118402300 | 77200 | 77200 | 77300 | 77100 | 198 |
| 577 | 20231129 | 105200 | 2103109200 | 77200 | 77200 | 77200 | 77100 | 129 |
| 578 | 20231129 | 105100 | 2093151200 | 77100 | 77100 | 77200 | 77100 | 49 |
| 579 | 20231129 | 105000 | 2089369300 | 77100 | 77000 | 77100 | 77000 | 41 |
| 580 | 20231129 | 104900 | 2086209900 | 77100 | 77000 | 77100 | 77000 | 23 |
| 581 | 20231129 | 104800 | 2084437200 | 77000 | 77200 | 77300 | 77000 | 110 |
| 582 | 20231129 | 104700 | 2075952500 | 77200 | 77100 | 77200 | 77100 | 25 |
| 583 | 20231129 | 104600 | 2074023700 | 77100 | 77300 | 77300 | 77100 | 114 |
| 584 | 20231129 | 104500 | 2065224400 | 77200 | 77100 | 77300 | 77100 | 18 |
| 585 | 20231129 | 104400 | 2063835600 | 77100 | 77100 | 77200 | 77100 | 48 |
| 586 | 20231129 | 104300 | 2060132100 | 77100 | 77100 | 77100 | 77100 | 41 |
| 587 | 20231129 | 104200 | 2056971000 | 77100 | 77100 | 77400 | 77100 | 110 |
| 588 | 20231129 | 104100 | 2048467600 | 77100 | 77100 | 77100 | 77000 | 41 |
| 589 | 20231129 | 104000 | 2045308900 | 77200 | 77200 | 77300 | 77100 | 318 |
| 590 | 20231129 | 103900 | 2020771500 | 77200 | 77300 | 77300 | 77200 | 118 |
| 591 | 20231129 | 103800 | 2011653500 | 77200 | 77200 | 77200 | 77100 | 77 |
| 592 | 20231129 | 103700 | 2005709500 | 77200 | 77200 | 77200 | 77100 | 34 |
| 593 | 20231129 | 103600 | 2003086000 | 77100 | 77100 | 77200 | 77000 | 86 |
| 594 | 20231129 | 103500 | 1996452800 | 77100 | 77000 | 77200 | 77000 | 628 |
| 595 | 20231129 | 103400 | 1948033500 | 77100 | 77100 | 77200 | 77100 | 146 |
| 596 | 20231129 | 103300 | 1936774400 | 77200 | 77200 | 77200 | 77200 | 59 |
| 597 | 20231129 | 103200 | 1932219600 | 77200 | 77200 | 77300 | 77200 | 74 |
| 598 | 20231129 | 103100 | 1926505300 | 77200 | 77200 | 77300 | 77200 | 36 |
| 599 | 20231129 | 103000 | 1923724000 | 77200 | 77100 | 77300 | 77100 | 51 |
| 600 | 20231129 | 102900 | 1919788600 | 77200 | 77200 | 77300 | 77200 | 63 |
| 601 | 20231129 | 102800 | 1914923500 | 77200 | 77200 | 77200 | 77200 | 24 |
| 602 | 20231129 | 102700 | 1913070700 | 77200 | 77300 | 77300 | 77200 | 51 |
| 603 | 20231129 | 102600 | 1909131000 | 77200 | 77100 | 77300 | 77000 | 189 |
| 604 | 20231129 | 102500 | 1894537900 | 77100 | 77000 | 77100 | 77000 | 133 |
| 605 | 20231129 | 102400 | 1884286000 | 77000 | 77000 | 77000 | 76900 | 104 |
| 606 | 20231129 | 102300 | 1876284600 | 77000 | 76900 | 77000 | 76900 | 45 |
| 607 | 20231129 | 102200 | 1872822100 | 76900 | 77000 | 77000 | 76900 | 37 |
| 608 | 20231129 | 102100 | 1869973700 | 77000 | 76900 | 77100 | 76900 | 87 |
| 609 | 20231129 | 102000 | 1863275700 | 77000 | 77000 | 77000 | 76900 | 129 |
| 610 | 20231129 | 101900 | 1853344600 | 77100 | 77000 | 77100 | 77000 | 44 |
| 611 | 20231129 | 101800 | 1849954700 | 77000 | 77000 | 77100 | 77000 | 36 |
| 612 | 20231129 | 101700 | 1847181900 | 77000 | 77000 | 77100 | 77000 | 68 |
| 613 | 20231129 | 101600 | 1841942200 | 77200 | 77100 | 77200 | 77000 | 76 |
| 614 | 20231129 | 101500 | 1836078800 | 77300 | 77000 | 77300 | 77000 | 398 |
| 615 | 20231129 | 101400 | 1805360300 | 77000 | 77000 | 77000 | 77000 | 25 |
| 616 | 20231129 | 101300 | 1803435300 | 77000 | 77200 | 77300 | 77000 | 290 |
| 617 | 20231129 | 101200 | 1781060600 | 77200 | 77200 | 77300 | 77200 | 41 |
| 618 | 20231129 | 101100 | 1777894300 | 77200 | 77200 | 77200 | 77100 | 111 |
| 619 | 20231129 | 101000 | 1769330100 | 77100 | 77200 | 77200 | 77100 | 51 |
| 620 | 20231129 | 100900 | 1765395700 | 77300 | 77000 | 77300 | 77000 | 647 |
| 621 | 20231129 | 100800 | 1715455900 | 77000 | 77000 | 77100 | 76800 | 804 |
| 622 | 20231129 | 100700 | 1653592500 | 77000 | 76800 | 77000 | 76700 | 464 |
| 623 | 20231129 | 100600 | 1617914200 | 76800 | 76700 | 76800 | 76600 | 327 |
| 624 | 20231129 | 100500 | 1592819300 | 76800 | 76600 | 76800 | 76600 | 156 |
| 625 | 20231129 | 100400 | 1580846000 | 76700 | 76400 | 76700 | 76400 | 371 |
| 626 | 20231129 | 100300 | 1552421800 | 76400 | 76300 | 76500 | 76300 | 79 |
| 627 | 20231129 | 100200 | 1546387100 | 76300 | 76300 | 76500 | 76300 | 277 |
| 628 | 20231129 | 100100 | 1525224800 | 76300 | 76300 | 76400 | 76300 | 62 |
| 629 | 20231129 | 100000 | 1520493700 | 76400 | 76200 | 76400 | 76200 | 62 |
| 630 | 20231129 | 095900 | 1515761500 | 76200 | 76300 | 76300 | 76200 | 62 |
| 631 | 20231129 | 095800 | 1511033900 | 76300 | 76300 | 76400 | 76200 | 80 |
| 632 | 20231129 | 095700 | 1504929200 | 76300 | 76600 | 76600 | 76300 | 646 |
| 633 | 20231129 | 095600 | 1455555000 | 76600 | 76600 | 76600 | 76500 | 73 |
| 634 | 20231129 | 095500 | 1449965900 | 76600 | 76600 | 76600 | 76600 | 96 |
| 635 | 20231129 | 095400 | 1442612300 | 76600 | 76500 | 76600 | 76400 | 62 |
| 636 | 20231129 | 095300 | 1437869800 | 76500 | 76500 | 76600 | 76500 | 160 |
| 637 | 20231129 | 095200 | 1425629400 | 76400 | 76500 | 76500 | 76400 | 53 |
| 638 | 20231129 | 095100 | 1421577100 | 76500 | 76300 | 76700 | 76300 | 645 |
| 639 | 20231129 | 095000 | 1372230200 | 76400 | 76400 | 76500 | 76400 | 96 |
| 640 | 20231129 | 094900 | 1364893800 | 76400 | 76300 | 76500 | 76200 | 560 |
| 641 | 20231129 | 094800 | 1322116900 | 76200 | 76200 | 76200 | 76200 | 267 |
| 642 | 20231129 | 094700 | 1301771500 | 76200 | 76400 | 76400 | 76200 | 49 |
| 643 | 20231129 | 094600 | 1298030900 | 76200 | 76300 | 76400 | 76200 | 99 |
| 644 | 20231129 | 094500 | 1290481700 | 76200 | 76400 | 76400 | 76200 | 321 |
| 645 | 20231129 | 094400 | 1265993300 | 76300 | 76500 | 76500 | 76300 | 74 |
| 646 | 20231129 | 094300 | 1260335800 | 76500 | 76200 | 76500 | 76100 | 415 |
| 647 | 20231129 | 094200 | 1228652100 | 76200 | 76100 | 76200 | 76100 | 458 |
| 648 | 20231129 | 094100 | 1193758100 | 76200 | 76300 | 76300 | 76100 | 833 |
| 649 | 20231129 | 094000 | 1130284400 | 76300 | 76500 | 76500 | 76200 | 747 |
| 650 | 20231129 | 093900 | 1073271100 | 76500 | 76500 | 76500 | 76400 | 863 |
| 651 | 20231129 | 093800 | 1007254200 | 76600 | 76600 | 76600 | 76500 | 374 |
| 652 | 20231129 | 093700 | 978609700 | 76600 | 76700 | 76700 | 76500 | 688 |
| 653 | 20231129 | 093600 | 925905000 | 76700 | 76800 | 76800 | 76700 | 92 |
| 654 | 20231129 | 093500 | 918842000 | 76700 | 76700 | 76800 | 76700 | 222 |
| 655 | 20231129 | 093400 | 901814400 | 76700 | 76800 | 76800 | 76700 | 391 |
| 656 | 20231129 | 093300 | 871820000 | 76800 | 76700 | 76800 | 76700 | 18 |
| 657 | 20231129 | 093200 | 870439200 | 76700 | 76700 | 76800 | 76700 | 59 |
| 658 | 20231129 | 093100 | 865909400 | 76700 | 76800 | 76800 | 76700 | 34 |
| 659 | 20231129 | 093000 | 863299800 | 76700 | 76800 | 76800 | 76700 | 104 |
| 660 | 20231129 | 092900 | 855321000 | 76800 | 76800 | 76900 | 76700 | 225 |
| 661 | 20231129 | 092800 | 838026500 | 76700 | 76700 | 77100 | 76700 | 938 |
| 662 | 20231129 | 092700 | 765858600 | 76900 | 76700 | 76900 | 76700 | 72 |
| 663 | 20231129 | 092600 | 760330600 | 76700 | 76800 | 76800 | 76700 | 30 |
| 664 | 20231129 | 092500 | 758027700 | 76700 | 76900 | 76900 | 76700 | 22 |
| 665 | 20231129 | 092400 | 756338100 | 77000 | 76800 | 77000 | 76800 | 517 |
| 666 | 20231129 | 092300 | 716543300 | 76700 | 76800 | 76900 | 76700 | 129 |
| 667 | 20231129 | 092200 | 706642000 | 76800 | 76800 | 76800 | 76800 | 66 |
| 668 | 20231129 | 092100 | 701573200 | 76800 | 76800 | 76800 | 76700 | 231 |
| 669 | 20231129 | 092000 | 683832900 | 76900 | 76800 | 76900 | 76800 | 59 |
| 670 | 20231129 | 091900 | 679300200 | 76900 | 76900 | 76900 | 76900 | 61 |
| 671 | 20231129 | 091800 | 674609300 | 76800 | 76600 | 76800 | 76600 | 350 |
| 672 | 20231129 | 091700 | 647776000 | 76700 | 76800 | 76800 | 76700 | 450 |
| 673 | 20231129 | 091600 | 613257100 | 76800 | 76900 | 76900 | 76700 | 274 |
| 674 | 20231129 | 091500 | 592215100 | 77000 | 77000 | 77000 | 77000 | 31 |
| 675 | 20231129 | 091400 | 589828100 | 76900 | 77000 | 77000 | 76900 | 594 |
| 676 | 20231129 | 091300 | 544135800 | 77000 | 77100 | 77100 | 77000 | 328 |
| 677 | 20231129 | 091200 | 518877900 | 77100 | 77000 | 77100 | 77000 | 192 |
| 678 | 20231129 | 091100 | 504083900 | 77000 | 77300 | 77300 | 77000 | 794 |
| 679 | 20231129 | 091000 | 442839400 | 77300 | 77500 | 77500 | 77300 | 438 |
| 680 | 20231129 | 090900 | 408971000 | 77500 | 77600 | 77600 | 77500 | 95 |
| 681 | 20231129 | 090800 | 401606500 | 77600 | 77100 | 77600 | 77100 | 972 |
| 682 | 20231129 | 090700 | 326330500 | 77300 | 77100 | 77300 | 76800 | 769 |
| 683 | 20231129 | 090600 | 267047500 | 77000 | 77000 | 77000 | 76800 | 806 |
| 684 | 20231129 | 090500 | 205008200 | 77000 | 77000 | 77200 | 76900 | 426 |
| 685 | 20231129 | 090400 | 172203000 | 77000 | 77000 | 77000 | 76900 | 139 |
| 686 | 20231129 | 090300 | 161513400 | 77000 | 77200 | 77200 | 76900 | 114 |
| 687 | 20231129 | 090200 | 152724700 | 77100 | 77200 | 77300 | 76700 | 476 |
| 688 | 20231129 | 090100 | 115993200 | 77000 | 76500 | 77000 | 76500 | 664 |
| 689 | 20231129 | 090000 | 65081300 | 76500 | 76900 | 76900 | 76500 | 849 |