35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 16672 |
| 3 | 20231129 | 190900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 4 | 20231129 | 190800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 5 | 20231129 | 190700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 6 | 20231129 | 190600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 7 | 20231129 | 190500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 8 | 20231129 | 190400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 9 | 20231129 | 190300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 10 | 20231129 | 190200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 11 | 20231129 | 190100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 12 | 20231129 | 190000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 13 | 20231129 | 185900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 14 | 20231129 | 185800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 15 | 20231129 | 185700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 16 | 20231129 | 185600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 17 | 20231129 | 185500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 18 | 20231129 | 185400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 19 | 20231129 | 185300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 20 | 20231129 | 185200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 21 | 20231129 | 185100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 22 | 20231129 | 185000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 23 | 20231129 | 184900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 24 | 20231129 | 184800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 25 | 20231129 | 184700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 26 | 20231129 | 184600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 27 | 20231129 | 184500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 28 | 20231129 | 184400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 29 | 20231129 | 184300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 30 | 20231129 | 184200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 31 | 20231129 | 184100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 32 | 20231129 | 184000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 16672 |
| 33 | 20231129 | 183900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 34 | 20231129 | 183800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 35 | 20231129 | 183700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 36 | 20231129 | 183600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 37 | 20231129 | 183500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 38 | 20231129 | 183400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 39 | 20231129 | 183300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 40 | 20231129 | 183200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 41 | 20231129 | 183100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 42 | 20231129 | 183000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 43 | 20231129 | 182900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 44 | 20231129 | 182800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 45 | 20231129 | 182700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 46 | 20231129 | 182600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 47 | 20231129 | 182500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 48 | 20231129 | 182400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 49 | 20231129 | 182300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 50 | 20231129 | 182200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 51 | 20231129 | 182100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 52 | 20231129 | 182000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 53 | 20231129 | 181900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 54 | 20231129 | 181800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 55 | 20231129 | 181700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 56 | 20231129 | 181600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 57 | 20231129 | 181500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 58 | 20231129 | 181400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 59 | 20231129 | 181300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 60 | 20231129 | 181200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 61 | 20231129 | 181100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 62 | 20231129 | 181000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 16672 |
| 63 | 20231129 | 180900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 64 | 20231129 | 180800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 65 | 20231129 | 180700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 66 | 20231129 | 180600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 67 | 20231129 | 180500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 68 | 20231129 | 180400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 69 | 20231129 | 180300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 70 | 20231129 | 180200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 71 | 20231129 | 180100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 72 | 20231129 | 180000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 73 | 20231129 | 175900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 74 | 20231129 | 175800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 75 | 20231129 | 175700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 76 | 20231129 | 175600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 77 | 20231129 | 175500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 78 | 20231129 | 175400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 79 | 20231129 | 175300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 80 | 20231129 | 175200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 81 | 20231129 | 175100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 82 | 20231129 | 175000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 83 | 20231129 | 174900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 84 | 20231129 | 174800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 85 | 20231129 | 174700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 86 | 20231129 | 174600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 87 | 20231129 | 174500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 88 | 20231129 | 174400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 89 | 20231129 | 174300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 90 | 20231129 | 174200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 91 | 20231129 | 174100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 92 | 20231129 | 174000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 16672 |
| 93 | 20231129 | 173900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 94 | 20231129 | 173800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 95 | 20231129 | 173700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 96 | 20231129 | 173600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 97 | 20231129 | 173500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 98 | 20231129 | 173400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 99 | 20231129 | 173300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 100 | 20231129 | 173200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 101 | 20231129 | 173100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 102 | 20231129 | 173000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 103 | 20231129 | 172900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 104 | 20231129 | 172800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 105 | 20231129 | 172700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 106 | 20231129 | 172600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 107 | 20231129 | 172500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 108 | 20231129 | 172400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 109 | 20231129 | 172300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 110 | 20231129 | 172200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 111 | 20231129 | 172100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 112 | 20231129 | 172000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 113 | 20231129 | 171900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 114 | 20231129 | 171800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 115 | 20231129 | 171700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 116 | 20231129 | 171600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 117 | 20231129 | 171500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 118 | 20231129 | 171400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 119 | 20231129 | 171300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 120 | 20231129 | 171200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 121 | 20231129 | 171100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 122 | 20231129 | 171000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 16672 |
| 123 | 20231129 | 170900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 124 | 20231129 | 170800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 125 | 20231129 | 170700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 126 | 20231129 | 170600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 127 | 20231129 | 170500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 128 | 20231129 | 170400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 129 | 20231129 | 170300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 130 | 20231129 | 170200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 131 | 20231129 | 170100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 132 | 20231129 | 170000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 133 | 20231129 | 165900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 134 | 20231129 | 165800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 135 | 20231129 | 165700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 136 | 20231129 | 165600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 137 | 20231129 | 165500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 138 | 20231129 | 165400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 139 | 20231129 | 165300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 140 | 20231129 | 165200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 141 | 20231129 | 165100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 142 | 20231129 | 165000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 143 | 20231129 | 164900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 144 | 20231129 | 164800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 145 | 20231129 | 164700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 146 | 20231129 | 164600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 147 | 20231129 | 164500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 148 | 20231129 | 164400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 149 | 20231129 | 164300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 150 | 20231129 | 164200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 151 | 20231129 | 164100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 152 | 20231129 | 164000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 16672 |
| 153 | 20231129 | 163900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 154 | 20231129 | 163800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 155 | 20231129 | 163700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 156 | 20231129 | 163600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 157 | 20231129 | 163500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 158 | 20231129 | 163400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 159 | 20231129 | 163300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 160 | 20231129 | 163200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 161 | 20231129 | 163100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 162 | 20231129 | 163000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 163 | 20231129 | 162900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 164 | 20231129 | 162800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 165 | 20231129 | 162700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 166 | 20231129 | 162600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 167 | 20231129 | 162500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 168 | 20231129 | 162400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 169 | 20231129 | 162300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 170 | 20231129 | 162200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 171 | 20231129 | 162100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 172 | 20231129 | 162000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 173 | 20231129 | 161900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 174 | 20231129 | 161800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 175 | 20231129 | 161700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 176 | 20231129 | 161600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 177 | 20231129 | 161500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 178 | 20231129 | 161400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 179 | 20231129 | 161300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 180 | 20231129 | 161200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 181 | 20231129 | 161100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 182 | 20231129 | 161000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 16672 |
| 183 | 20231129 | 160900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 184 | 20231129 | 160800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 185 | 20231129 | 160700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 186 | 20231129 | 160600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 187 | 20231129 | 160500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 188 | 20231129 | 160400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 189 | 20231129 | 160300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 190 | 20231129 | 160200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 191 | 20231129 | 160100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 192 | 20231129 | 160000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 193 | 20231129 | 155900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 194 | 20231129 | 155800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 195 | 20231129 | 155700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 196 | 20231129 | 155600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 197 | 20231129 | 155500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 198 | 20231129 | 155400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 199 | 20231129 | 155300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 200 | 20231129 | 155200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 201 | 20231129 | 155100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 202 | 20231129 | 155000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 203 | 20231129 | 154900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 204 | 20231129 | 154800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 205 | 20231129 | 154700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 206 | 20231129 | 154600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 207 | 20231129 | 154500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 208 | 20231129 | 154400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 209 | 20231129 | 154300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 210 | 20231129 | 154200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 211 | 20231129 | 154100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 212 | 20231129 | 154000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 16672 |
| 213 | 20231129 | 153900 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 214 | 20231129 | 153800 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 215 | 20231129 | 153700 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 216 | 20231129 | 153600 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 217 | 20231129 | 153500 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 218 | 20231129 | 153400 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 219 | 20231129 | 153300 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 220 | 20231129 | 153200 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 221 | 20231129 | 153100 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 0 |
| 222 | 20231129 | 153000 | 18418646900 | 117800 | 117800 | 117800 | 117800 | 16672 |
| 223 | 20231129 | 152900 | 16454685300 | 118200 | 118200 | 118200 | 118200 | 0 |
| 224 | 20231129 | 152800 | 16454685300 | 118200 | 118200 | 118200 | 118200 | 0 |
| 225 | 20231129 | 152700 | 16454685300 | 118200 | 118200 | 118200 | 118200 | 0 |
| 226 | 20231129 | 152600 | 16454685300 | 118200 | 118200 | 118200 | 118200 | 0 |
| 227 | 20231129 | 152500 | 16454685300 | 118200 | 118200 | 118200 | 118200 | 0 |
| 228 | 20231129 | 152400 | 16454685300 | 118200 | 118200 | 118200 | 118200 | 0 |
| 229 | 20231129 | 152300 | 16454685300 | 118200 | 118200 | 118200 | 118200 | 0 |
| 230 | 20231129 | 152200 | 16454685300 | 118200 | 118200 | 118200 | 118200 | 0 |
| 231 | 20231129 | 152100 | 16454685300 | 118200 | 118200 | 118200 | 118200 | 0 |
| 232 | 20231129 | 152000 | 16454685300 | 118200 | 118200 | 118200 | 118200 | 0 |
| 233 | 20231129 | 151900 | 16454685300 | 118200 | 118200 | 118200 | 118000 | 655 |
| 234 | 20231129 | 151800 | 16377358900 | 118200 | 118100 | 118200 | 118100 | 357 |
| 235 | 20231129 | 151700 | 16335189100 | 118200 | 118200 | 118300 | 118100 | 612 |
| 236 | 20231129 | 151600 | 16262862200 | 118200 | 118300 | 118300 | 118200 | 340 |
| 237 | 20231129 | 151500 | 16222659800 | 118300 | 118200 | 118300 | 118200 | 251 |
| 238 | 20231129 | 151400 | 16192973100 | 118300 | 118300 | 118300 | 118200 | 413 |
| 239 | 20231129 | 151300 | 16144142200 | 118200 | 118300 | 118300 | 118200 | 183 |
| 240 | 20231129 | 151200 | 16122497900 | 118300 | 118200 | 118300 | 118200 | 260 |
| 241 | 20231129 | 151100 | 16091746300 | 118300 | 118100 | 118300 | 118100 | 465 |
| 242 | 20231129 | 151000 | 16036785800 | 118100 | 118200 | 118300 | 118100 | 375 |
| 243 | 20231129 | 150900 | 15992463900 | 118300 | 118100 | 118300 | 118100 | 242 |
| 244 | 20231129 | 150800 | 15963852400 | 118200 | 118300 | 118400 | 118200 | 303 |
| 245 | 20231129 | 150700 | 15928001500 | 118400 | 118300 | 118400 | 118300 | 161 |
| 246 | 20231129 | 150600 | 15908942800 | 118400 | 118300 | 118400 | 118300 | 233 |
| 247 | 20231129 | 150500 | 15881361500 | 118400 | 118300 | 118400 | 118300 | 237 |
| 248 | 20231129 | 150400 | 15853313200 | 118300 | 118300 | 118400 | 118300 | 146 |
| 249 | 20231129 | 150300 | 15836031900 | 118400 | 118200 | 118400 | 118200 | 262 |
| 250 | 20231129 | 150200 | 15805036700 | 118300 | 118200 | 118300 | 118100 | 164 |
| 251 | 20231129 | 150100 | 15785648300 | 118300 | 118300 | 118500 | 118100 | 306 |
| 252 | 20231129 | 150000 | 15749451400 | 118200 | 118200 | 118500 | 118200 | 425 |
| 253 | 20231129 | 145900 | 15699157100 | 118300 | 118400 | 118400 | 118100 | 255 |
| 254 | 20231129 | 145800 | 15669000100 | 118500 | 118300 | 118500 | 118300 | 388 |
| 255 | 20231129 | 145700 | 15623063500 | 118400 | 118300 | 118400 | 118200 | 373 |
| 256 | 20231129 | 145600 | 15578911200 | 118400 | 118300 | 118400 | 118300 | 187 |
| 257 | 20231129 | 145500 | 15556783900 | 118300 | 118300 | 118400 | 118300 | 409 |
| 258 | 20231129 | 145400 | 15508373300 | 118300 | 118200 | 118400 | 118200 | 250 |
| 259 | 20231129 | 145300 | 15478794000 | 118200 | 118300 | 118400 | 118100 | 879 |
| 260 | 20231129 | 145200 | 15374898300 | 118500 | 118400 | 118500 | 118100 | 5720 |
| 261 | 20231129 | 145100 | 14698936100 | 118400 | 118300 | 118500 | 118300 | 280 |
| 262 | 20231129 | 145000 | 14665775500 | 118300 | 118400 | 118500 | 118300 | 360 |
| 263 | 20231129 | 144900 | 14623143100 | 118400 | 118400 | 118400 | 118200 | 369 |
| 264 | 20231129 | 144800 | 14579464100 | 118300 | 118100 | 118400 | 118100 | 731 |
| 265 | 20231129 | 144700 | 14493026800 | 118200 | 118200 | 118200 | 118100 | 399 |
| 266 | 20231129 | 144600 | 14445887200 | 118200 | 118200 | 118200 | 118100 | 360 |
| 267 | 20231129 | 144500 | 14403344900 | 118200 | 118100 | 118200 | 118100 | 354 |
| 268 | 20231129 | 144400 | 14361520700 | 118200 | 118300 | 118300 | 118100 | 486 |
| 269 | 20231129 | 144300 | 14304080300 | 118300 | 118200 | 118300 | 118200 | 515 |
| 270 | 20231129 | 144200 | 14243192400 | 118300 | 118200 | 118300 | 118200 | 230 |
| 271 | 20231129 | 144100 | 14215991500 | 118300 | 118200 | 118300 | 118200 | 293 |
| 272 | 20231129 | 144000 | 14181343300 | 118300 | 118200 | 118300 | 118100 | 1533 |
| 273 | 20231129 | 143900 | 14000139300 | 118300 | 118200 | 118300 | 118200 | 281 |
| 274 | 20231129 | 143800 | 13966905200 | 118200 | 118300 | 118300 | 118200 | 441 |
| 275 | 20231129 | 143700 | 13914754300 | 118200 | 118300 | 118300 | 118200 | 300 |
| 276 | 20231129 | 143600 | 13879276100 | 118300 | 118200 | 118300 | 118200 | 239 |
| 277 | 20231129 | 143500 | 13851011900 | 118200 | 118200 | 118300 | 118200 | 388 |
| 278 | 20231129 | 143400 | 13805124800 | 118300 | 118300 | 118300 | 118200 | 361 |
| 279 | 20231129 | 143300 | 13762435600 | 118300 | 118300 | 118400 | 118200 | 484 |
| 280 | 20231129 | 143200 | 13705189400 | 118400 | 118400 | 118400 | 118300 | 293 |
| 281 | 20231129 | 143100 | 13670506300 | 118400 | 118300 | 118400 | 118300 | 306 |
| 282 | 20231129 | 143000 | 13634296100 | 118400 | 118400 | 118400 | 118200 | 343 |
| 283 | 20231129 | 142900 | 13593719300 | 118400 | 118400 | 118400 | 118200 | 305 |
| 284 | 20231129 | 142800 | 13557621800 | 118400 | 118400 | 118400 | 118300 | 259 |
| 285 | 20231129 | 142700 | 13526967500 | 118400 | 118300 | 118400 | 118300 | 296 |
| 286 | 20231129 | 142600 | 13491929700 | 118300 | 118400 | 118500 | 118300 | 347 |
| 287 | 20231129 | 142500 | 13450831500 | 118400 | 118400 | 118500 | 118400 | 320 |
| 288 | 20231129 | 142400 | 13412927900 | 118500 | 118300 | 118500 | 118300 | 521 |
| 289 | 20231129 | 142300 | 13351232100 | 118300 | 118300 | 118400 | 118300 | 329 |
| 290 | 20231129 | 142200 | 13312295800 | 118400 | 118300 | 118400 | 118300 | 870 |
| 291 | 20231129 | 142100 | 13209355900 | 118300 | 118300 | 118300 | 118200 | 351 |
| 292 | 20231129 | 142000 | 13167851700 | 118300 | 118300 | 118300 | 118200 | 357 |
| 293 | 20231129 | 141900 | 13125637100 | 118300 | 118300 | 118300 | 118200 | 362 |
| 294 | 20231129 | 141800 | 13082829100 | 118200 | 118200 | 118300 | 118200 | 662 |
| 295 | 20231129 | 141700 | 13004557700 | 118200 | 118300 | 118300 | 118200 | 769 |
| 296 | 20231129 | 141600 | 12913614500 | 118300 | 118200 | 118300 | 118200 | 231 |
| 297 | 20231129 | 141500 | 12886293600 | 118300 | 118300 | 118300 | 118200 | 378 |
| 298 | 20231129 | 141400 | 12841593300 | 118300 | 118300 | 118300 | 118200 | 339 |
| 299 | 20231129 | 141300 | 12801496700 | 118300 | 118400 | 118400 | 118200 | 769 |
| 300 | 20231129 | 141200 | 12710539900 | 118400 | 118300 | 118400 | 118300 | 481 |
| 301 | 20231129 | 141100 | 12653624300 | 118400 | 118400 | 118400 | 118300 | 225 |
| 302 | 20231129 | 141000 | 12626993000 | 118300 | 118400 | 118400 | 118300 | 634 |
| 303 | 20231129 | 140900 | 12551975100 | 118300 | 118400 | 118500 | 118300 | 987 |
| 304 | 20231129 | 140800 | 12435127200 | 118400 | 118500 | 118500 | 118400 | 322 |
| 305 | 20231129 | 140700 | 12396985100 | 118500 | 118500 | 118500 | 118400 | 271 |
| 306 | 20231129 | 140600 | 12364883300 | 118500 | 118500 | 118500 | 118400 | 317 |
| 307 | 20231129 | 140500 | 12327326500 | 118500 | 118400 | 118500 | 118400 | 616 |
| 308 | 20231129 | 140400 | 12254367100 | 118500 | 118500 | 118500 | 118400 | 308 |
| 309 | 20231129 | 140300 | 12217879800 | 118400 | 118400 | 118500 | 118400 | 259 |
| 310 | 20231129 | 140200 | 12187196300 | 118500 | 118500 | 118500 | 118400 | 261 |
| 311 | 20231129 | 140100 | 12156279400 | 118500 | 118500 | 118500 | 118400 | 242 |
| 312 | 20231129 | 140000 | 12127608200 | 118500 | 118500 | 118500 | 118400 | 207 |
| 313 | 20231129 | 135900 | 12103090100 | 118500 | 118400 | 118500 | 118400 | 412 |
| 314 | 20231129 | 135800 | 12054290400 | 118500 | 118500 | 118600 | 118400 | 718 |
| 315 | 20231129 | 135700 | 11969200500 | 118500 | 118500 | 118600 | 118500 | 207 |
| 316 | 20231129 | 135600 | 11944660900 | 118500 | 118500 | 118600 | 118500 | 232 |
| 317 | 20231129 | 135500 | 11917154800 | 118500 | 118500 | 118600 | 118500 | 242 |
| 318 | 20231129 | 135400 | 11888465400 | 118600 | 118500 | 118700 | 118500 | 537 |
| 319 | 20231129 | 135300 | 11824782100 | 118600 | 118500 | 118600 | 118500 | 272 |
| 320 | 20231129 | 135200 | 11792535900 | 118600 | 118600 | 118700 | 118500 | 261 |
| 321 | 20231129 | 135100 | 11761591000 | 118600 | 118600 | 118600 | 118500 | 221 |
| 322 | 20231129 | 135000 | 11735385200 | 118600 | 118600 | 118600 | 118500 | 221 |
| 323 | 20231129 | 134900 | 11709184000 | 118600 | 118600 | 118600 | 118500 | 165 |
| 324 | 20231129 | 134800 | 11689619900 | 118500 | 118500 | 118600 | 118500 | 298 |
| 325 | 20231129 | 134700 | 11654284800 | 118600 | 118500 | 118600 | 118500 | 214 |
| 326 | 20231129 | 134600 | 11628907200 | 118600 | 118600 | 118600 | 118500 | 514 |
| 327 | 20231129 | 134500 | 11567958000 | 118600 | 118500 | 118600 | 118500 | 205 |
| 328 | 20231129 | 134400 | 11543650600 | 118600 | 118600 | 118600 | 118500 | 183 |
| 329 | 20231129 | 134300 | 11521954100 | 118600 | 118500 | 118600 | 118500 | 317 |
| 330 | 20231129 | 134200 | 11484374300 | 118500 | 118600 | 118600 | 118500 | 241 |
| 331 | 20231129 | 134100 | 11455798900 | 118600 | 118600 | 118600 | 118500 | 191 |
| 332 | 20231129 | 134000 | 11433159500 | 118600 | 118500 | 118600 | 118500 | 149 |
| 333 | 20231129 | 133900 | 11415490900 | 118500 | 118500 | 118600 | 118500 | 214 |
| 334 | 20231129 | 133800 | 11390119500 | 118500 | 118500 | 118600 | 118500 | 140 |
| 335 | 20231129 | 133700 | 11373521000 | 118600 | 118600 | 118600 | 118500 | 260 |
| 336 | 20231129 | 133600 | 11342691400 | 118600 | 118600 | 118600 | 118500 | 257 |
| 337 | 20231129 | 133500 | 11312218600 | 118600 | 118600 | 118600 | 118500 | 229 |
| 338 | 20231129 | 133400 | 11285070000 | 118500 | 118500 | 118600 | 118500 | 203 |
| 339 | 20231129 | 133300 | 11261003000 | 118500 | 118500 | 118600 | 118500 | 134 |
| 340 | 20231129 | 133200 | 11245116700 | 118500 | 118600 | 118600 | 118500 | 351 |
| 341 | 20231129 | 133100 | 11203510800 | 118600 | 118500 | 118600 | 118500 | 241 |
| 342 | 20231129 | 133000 | 11174939200 | 118500 | 118500 | 118600 | 118500 | 194 |
| 343 | 20231129 | 132900 | 11151940200 | 118500 | 118600 | 118600 | 118500 | 140 |
| 344 | 20231129 | 132800 | 11135339400 | 118500 | 118600 | 118600 | 118500 | 149 |
| 345 | 20231129 | 132700 | 11117675300 | 118600 | 118500 | 118600 | 118500 | 224 |
| 346 | 20231129 | 132600 | 11091117300 | 118500 | 118500 | 118600 | 118500 | 333 |
| 347 | 20231129 | 132500 | 11051642400 | 118600 | 118600 | 118600 | 118500 | 195 |
| 348 | 20231129 | 132400 | 11028523400 | 118600 | 118600 | 118600 | 118500 | 265 |
| 349 | 20231129 | 132300 | 10997108100 | 118600 | 118500 | 118600 | 118500 | 221 |
| 350 | 20231129 | 132200 | 10970904600 | 118600 | 118500 | 118600 | 118500 | 304 |
| 351 | 20231129 | 132100 | 10934863700 | 118600 | 118500 | 118600 | 118400 | 214 |
| 352 | 20231129 | 132000 | 10909488900 | 118500 | 118500 | 118600 | 118400 | 361 |
| 353 | 20231129 | 131900 | 10866716200 | 118400 | 118400 | 118500 | 118400 | 304 |
| 354 | 20231129 | 131800 | 10830698800 | 118400 | 118300 | 118500 | 118300 | 208 |
| 355 | 20231129 | 131700 | 10806072800 | 118300 | 118400 | 118400 | 118300 | 208 |
| 356 | 20231129 | 131600 | 10781450800 | 118400 | 118400 | 118400 | 118300 | 167 |
| 357 | 20231129 | 131500 | 10761684100 | 118400 | 118400 | 118400 | 118300 | 202 |
| 358 | 20231129 | 131400 | 10737774000 | 118400 | 118500 | 118500 | 118100 | 3542 |
| 359 | 20231129 | 131300 | 10318706900 | 118400 | 118400 | 118500 | 118400 | 252 |
| 360 | 20231129 | 131200 | 10288855700 | 118500 | 118500 | 118500 | 118400 | 386 |
| 361 | 20231129 | 131100 | 10243125200 | 118500 | 118500 | 118500 | 118400 | 237 |
| 362 | 20231129 | 131000 | 10215050400 | 118400 | 118400 | 118500 | 118400 | 323 |
| 363 | 20231129 | 130900 | 10176784200 | 118500 | 118500 | 118500 | 118400 | 188 |
| 364 | 20231129 | 130800 | 10154516500 | 118500 | 118500 | 118500 | 118400 | 165 |
| 365 | 20231129 | 130700 | 10134966300 | 118500 | 118400 | 118500 | 118400 | 363 |
| 366 | 20231129 | 130600 | 10091958800 | 118500 | 118400 | 118500 | 118400 | 441 |
| 367 | 20231129 | 130500 | 10039723500 | 118500 | 118600 | 118600 | 118400 | 2618 |
| 368 | 20231129 | 130400 | 9729509200 | 118600 | 118600 | 118600 | 118500 | 542 |
| 369 | 20231129 | 130300 | 9665240600 | 118700 | 118500 | 118700 | 118500 | 214 |
| 370 | 20231129 | 130200 | 9639864000 | 118600 | 118600 | 118700 | 118500 | 188 |
| 371 | 20231129 | 130100 | 9617563300 | 118700 | 118600 | 118700 | 118600 | 220 |
| 372 | 20231129 | 130000 | 9591456300 | 118700 | 118700 | 118700 | 118600 | 146 |
| 373 | 20231129 | 125900 | 9574130000 | 118700 | 118500 | 118700 | 118500 | 256 |
| 374 | 20231129 | 125800 | 9543764300 | 118600 | 118600 | 118700 | 118500 | 317 |
| 375 | 20231129 | 125700 | 9506171900 | 118700 | 118600 | 118700 | 118500 | 479 |
| 376 | 20231129 | 125600 | 9449368500 | 118600 | 118700 | 118700 | 118500 | 266 |
| 377 | 20231129 | 125500 | 9417812300 | 118700 | 118600 | 118700 | 118500 | 220 |
| 378 | 20231129 | 125400 | 9391706700 | 118600 | 118700 | 118700 | 118600 | 179 |
| 379 | 20231129 | 125300 | 9370465700 | 118700 | 118700 | 118700 | 118500 | 223 |
| 380 | 20231129 | 125200 | 9344009100 | 118600 | 118600 | 118700 | 118500 | 311 |
| 381 | 20231129 | 125100 | 9307126800 | 118600 | 118700 | 118700 | 118500 | 621 |
| 382 | 20231129 | 125000 | 9233482800 | 118600 | 118800 | 118800 | 118600 | 227 |
| 383 | 20231129 | 124900 | 9206523100 | 118700 | 118800 | 118800 | 118700 | 111 |
| 384 | 20231129 | 124800 | 9193342200 | 118800 | 118900 | 118900 | 118600 | 189 |
| 385 | 20231129 | 124700 | 9170893000 | 118600 | 118900 | 118900 | 118600 | 163 |
| 386 | 20231129 | 124600 | 9151522500 | 118700 | 118900 | 118900 | 118700 | 203 |
| 387 | 20231129 | 124500 | 9127408100 | 118600 | 118700 | 118900 | 118600 | 225 |
| 388 | 20231129 | 124400 | 9100682200 | 118900 | 118600 | 118900 | 118600 | 130 |
| 389 | 20231129 | 124300 | 9085246700 | 118900 | 118800 | 118900 | 118600 | 184 |
| 390 | 20231129 | 124200 | 9063381300 | 118900 | 118700 | 118900 | 118700 | 260 |
| 391 | 20231129 | 124100 | 9032495800 | 118800 | 118700 | 118900 | 118700 | 207 |
| 392 | 20231129 | 124000 | 9007898200 | 118900 | 118900 | 118900 | 118700 | 223 |
| 393 | 20231129 | 123900 | 8981402300 | 118900 | 118600 | 118900 | 118600 | 77 |
| 394 | 20231129 | 123800 | 8972254000 | 118700 | 118800 | 118900 | 118700 | 176 |
| 395 | 20231129 | 123700 | 8951350900 | 118700 | 118800 | 118800 | 118600 | 249 |
| 396 | 20231129 | 123600 | 8921794900 | 118800 | 118700 | 118800 | 118500 | 135 |
| 397 | 20231129 | 123500 | 8905773200 | 118700 | 118800 | 118800 | 118600 | 164 |
| 398 | 20231129 | 123400 | 8886306000 | 118800 | 118600 | 118800 | 118600 | 243 |
| 399 | 20231129 | 123300 | 8857463200 | 118600 | 118800 | 118800 | 118500 | 249 |
| 400 | 20231129 | 123200 | 8827926100 | 118800 | 118600 | 118900 | 118500 | 263 |
| 401 | 20231129 | 123100 | 8796715000 | 118600 | 118600 | 118700 | 118500 | 197 |
| 402 | 20231129 | 123000 | 8773353900 | 118600 | 118600 | 118700 | 118500 | 197 |
| 403 | 20231129 | 122900 | 8749990200 | 118600 | 118700 | 118800 | 118600 | 209 |
| 404 | 20231129 | 122800 | 8725172700 | 118700 | 118700 | 118800 | 118600 | 206 |
| 405 | 20231129 | 122700 | 8700722000 | 118700 | 118700 | 118900 | 118600 | 98 |
| 406 | 20231129 | 122600 | 8689079400 | 118700 | 118800 | 118900 | 118600 | 240 |
| 407 | 20231129 | 122500 | 8660575200 | 118700 | 118700 | 118800 | 118600 | 211 |
| 408 | 20231129 | 122400 | 8635534500 | 118700 | 118800 | 118900 | 118600 | 160 |
| 409 | 20231129 | 122300 | 8616531900 | 118800 | 118900 | 118900 | 118700 | 224 |
| 410 | 20231129 | 122200 | 8589916000 | 118900 | 118900 | 118900 | 118600 | 203 |
| 411 | 20231129 | 122100 | 8565815100 | 118800 | 118700 | 118900 | 118600 | 182 |
| 412 | 20231129 | 122000 | 8544206300 | 118700 | 118700 | 118800 | 118600 | 228 |
| 413 | 20231129 | 121900 | 8517137800 | 118800 | 118800 | 118800 | 118600 | 243 |
| 414 | 20231129 | 121800 | 8488281400 | 118700 | 118700 | 118800 | 118600 | 137 |
| 415 | 20231129 | 121700 | 8472016400 | 118700 | 118700 | 118800 | 118600 | 407 |
| 416 | 20231129 | 121600 | 8423698700 | 118700 | 118700 | 118700 | 118600 | 236 |
| 417 | 20231129 | 121500 | 8395690800 | 118700 | 118600 | 118700 | 118600 | 199 |
| 418 | 20231129 | 121400 | 8372075100 | 118700 | 118700 | 118700 | 118600 | 191 |
| 419 | 20231129 | 121300 | 8349409400 | 118700 | 118700 | 118700 | 118600 | 167 |
| 420 | 20231129 | 121200 | 8329590300 | 118700 | 118700 | 118700 | 118600 | 212 |
| 421 | 20231129 | 121100 | 8304432000 | 118700 | 118700 | 118700 | 118600 | 207 |
| 422 | 20231129 | 121000 | 8279869600 | 118700 | 118700 | 118800 | 118600 | 129 |
| 423 | 20231129 | 120900 | 8264557900 | 118800 | 118700 | 118800 | 118700 | 158 |
| 424 | 20231129 | 120800 | 8245793000 | 118700 | 118700 | 118900 | 118600 | 644 |
| 425 | 20231129 | 120700 | 8169307700 | 118800 | 118800 | 118800 | 118700 | 171 |
| 426 | 20231129 | 120600 | 8148994500 | 118800 | 118800 | 118800 | 118700 | 182 |
| 427 | 20231129 | 120500 | 8127381600 | 118800 | 118700 | 118800 | 118700 | 170 |
| 428 | 20231129 | 120400 | 8107188900 | 118800 | 118800 | 118900 | 118700 | 279 |
| 429 | 20231129 | 120300 | 8074031100 | 118900 | 118800 | 118900 | 118800 | 162 |
| 430 | 20231129 | 120200 | 8054776200 | 118900 | 118900 | 118900 | 118800 | 142 |
| 431 | 20231129 | 120100 | 8037899200 | 118900 | 118800 | 118900 | 118800 | 249 |
| 432 | 20231129 | 120000 | 8008306200 | 118900 | 118900 | 118900 | 118800 | 328 |
| 433 | 20231129 | 115900 | 7969329400 | 118900 | 118900 | 118900 | 118800 | 173 |
| 434 | 20231129 | 115800 | 7948766100 | 118900 | 118900 | 118900 | 118800 | 228 |
| 435 | 20231129 | 115700 | 7921662100 | 118900 | 118900 | 118900 | 118800 | 155 |
| 436 | 20231129 | 115600 | 7903236900 | 118900 | 118800 | 118900 | 118800 | 195 |
| 437 | 20231129 | 115500 | 7880058900 | 118900 | 118800 | 118900 | 118800 | 145 |
| 438 | 20231129 | 115400 | 7862824200 | 118900 | 118800 | 118900 | 118800 | 185 |
| 439 | 20231129 | 115300 | 7840829900 | 118900 | 118900 | 118900 | 118800 | 238 |
| 440 | 20231129 | 115200 | 7812542200 | 118900 | 118900 | 118900 | 118800 | 188 |
| 441 | 20231129 | 115100 | 7790192700 | 118900 | 118900 | 118900 | 118800 | 135 |
| 442 | 20231129 | 115000 | 7774145200 | 118900 | 118900 | 118900 | 118800 | 207 |
| 443 | 20231129 | 114900 | 7749540400 | 118900 | 118800 | 118900 | 118700 | 152 |
| 444 | 20231129 | 114800 | 7731484000 | 118800 | 118900 | 118900 | 118800 | 321 |
| 445 | 20231129 | 114700 | 7693335100 | 118900 | 118800 | 118900 | 118800 | 123 |
| 446 | 20231129 | 114600 | 7678714700 | 118800 | 118900 | 118900 | 118800 | 329 |
| 447 | 20231129 | 114500 | 7639616700 | 118900 | 118800 | 118900 | 118800 | 279 |
| 448 | 20231129 | 114400 | 7606452900 | 118900 | 118800 | 118900 | 118700 | 178 |
| 449 | 20231129 | 114300 | 7585308600 | 118700 | 118700 | 118800 | 118700 | 234 |
| 450 | 20231129 | 114200 | 7557516100 | 118800 | 118800 | 118800 | 118700 | 172 |
| 451 | 20231129 | 114100 | 7537090100 | 118800 | 118700 | 118800 | 118700 | 142 |
| 452 | 20231129 | 114000 | 7520224200 | 118800 | 118800 | 118900 | 118800 | 310 |
| 453 | 20231129 | 113900 | 7483386800 | 118800 | 118800 | 118900 | 118800 | 239 |
| 454 | 20231129 | 113800 | 7454978600 | 118900 | 118800 | 118900 | 118800 | 208 |
| 455 | 20231129 | 113700 | 7430256200 | 118900 | 118800 | 118900 | 118800 | 273 |
| 456 | 20231129 | 113600 | 7397809500 | 118800 | 118900 | 118900 | 118800 | 1505 |
| 457 | 20231129 | 113500 | 7218915300 | 119000 | 119000 | 119000 | 118900 | 200 |
| 458 | 20231129 | 113400 | 7195120100 | 119000 | 118900 | 119000 | 118900 | 285 |
| 459 | 20231129 | 113300 | 7161212400 | 119000 | 119000 | 119000 | 118900 | 203 |
| 460 | 20231129 | 113200 | 7137058900 | 119000 | 118900 | 119000 | 118900 | 313 |
| 461 | 20231129 | 113100 | 7099822000 | 118900 | 119000 | 119000 | 118900 | 84 |
| 462 | 20231129 | 113000 | 7089827800 | 118900 | 118900 | 119000 | 118900 | 1123 |
| 463 | 20231129 | 112900 | 6956277600 | 118800 | 118900 | 118900 | 118800 | 229 |
| 464 | 20231129 | 112800 | 6929055300 | 118900 | 118900 | 118900 | 118800 | 460 |
| 465 | 20231129 | 112700 | 6874367800 | 118900 | 118800 | 118900 | 118800 | 236 |
| 466 | 20231129 | 112600 | 6846315800 | 118900 | 118800 | 118900 | 118800 | 166 |
| 467 | 20231129 | 112500 | 6826585500 | 118800 | 118800 | 118900 | 118800 | 141 |
| 468 | 20231129 | 112400 | 6809824900 | 118900 | 118900 | 118900 | 118800 | 437 |
| 469 | 20231129 | 112300 | 6757899200 | 118800 | 118900 | 118900 | 118800 | 199 |
| 470 | 20231129 | 112200 | 6734247200 | 118900 | 118900 | 118900 | 118800 | 134 |
| 471 | 20231129 | 112100 | 6718320300 | 118900 | 118800 | 118900 | 118700 | 314 |
| 472 | 20231129 | 112000 | 6681023300 | 118700 | 118800 | 118800 | 118700 | 69 |
| 473 | 20231129 | 111900 | 6672827500 | 118800 | 118900 | 118900 | 118700 | 612 |
| 474 | 20231129 | 111800 | 6600127500 | 118800 | 119000 | 119000 | 118800 | 262 |
| 475 | 20231129 | 111700 | 6568977400 | 119000 | 118900 | 119000 | 118800 | 197 |
| 476 | 20231129 | 111600 | 6545548000 | 118900 | 118900 | 118900 | 118800 | 197 |
| 477 | 20231129 | 111500 | 6522131900 | 119000 | 118800 | 119000 | 118800 | 576 |
| 478 | 20231129 | 111400 | 6453621600 | 118900 | 118700 | 118900 | 118700 | 1226 |
| 479 | 20231129 | 111300 | 6307860300 | 118800 | 118800 | 118900 | 118600 | 631 |
| 480 | 20231129 | 111200 | 6232912900 | 118700 | 118800 | 118800 | 118700 | 102 |
| 481 | 20231129 | 111100 | 6220798800 | 118800 | 118900 | 118900 | 118700 | 1032 |
| 482 | 20231129 | 111000 | 6098121400 | 118900 | 118800 | 118900 | 118600 | 121 |
| 483 | 20231129 | 110900 | 6083747700 | 118900 | 118800 | 118900 | 118600 | 453 |
| 484 | 20231129 | 110800 | 6029928000 | 118900 | 118700 | 118900 | 118600 | 770 |
| 485 | 20231129 | 110700 | 5938468900 | 118700 | 118700 | 118700 | 118600 | 101 |
| 486 | 20231129 | 110600 | 5926481500 | 118600 | 118700 | 118700 | 118600 | 171 |
| 487 | 20231129 | 110500 | 5906190300 | 118700 | 118700 | 118700 | 118600 | 15 |
| 488 | 20231129 | 110400 | 5904410800 | 118800 | 118700 | 118800 | 118600 | 118 |
| 489 | 20231129 | 110300 | 5890400700 | 118800 | 118700 | 118800 | 118600 | 281 |
| 490 | 20231129 | 110200 | 5857039800 | 118700 | 118600 | 119000 | 118600 | 404 |
| 491 | 20231129 | 110100 | 5809020100 | 118700 | 118600 | 118900 | 118600 | 1309 |
| 492 | 20231129 | 110000 | 5653441300 | 118700 | 118800 | 118800 | 118700 | 70 |
| 493 | 20231129 | 105900 | 5645125700 | 118600 | 118600 | 118800 | 118600 | 75 |
| 494 | 20231129 | 105800 | 5636219900 | 118600 | 118800 | 118800 | 118600 | 296 |
| 495 | 20231129 | 105700 | 5601084700 | 118800 | 118700 | 118900 | 118600 | 751 |
| 496 | 20231129 | 105600 | 5511888300 | 118700 | 118600 | 118700 | 118600 | 574 |
| 497 | 20231129 | 105500 | 5443803600 | 118700 | 118700 | 118700 | 118500 | 67 |
| 498 | 20231129 | 105400 | 5435853900 | 118700 | 118700 | 118700 | 118500 | 202 |
| 499 | 20231129 | 105300 | 5411883100 | 118600 | 118500 | 118700 | 118400 | 94 |
| 500 | 20231129 | 105200 | 5400742000 | 118500 | 118300 | 118500 | 118200 | 1702 |
| 501 | 20231129 | 105100 | 5199451000 | 118300 | 118200 | 118300 | 118200 | 346 |
| 502 | 20231129 | 105000 | 5158527300 | 118200 | 118200 | 118300 | 118200 | 217 |
| 503 | 20231129 | 104900 | 5132862500 | 118200 | 118300 | 118300 | 118200 | 1401 |
| 504 | 20231129 | 104800 | 4967136000 | 118400 | 118400 | 118400 | 118300 | 22 |
| 505 | 20231129 | 104700 | 4964531400 | 118400 | 118300 | 118400 | 118300 | 85 |
| 506 | 20231129 | 104600 | 4954472900 | 118400 | 118400 | 118400 | 118300 | 130 |
| 507 | 20231129 | 104500 | 4939086500 | 118400 | 118300 | 118400 | 118300 | 212 |
| 508 | 20231129 | 104400 | 4913990300 | 118400 | 118400 | 118400 | 118300 | 82 |
| 509 | 20231129 | 104300 | 4904281900 | 118400 | 118400 | 118400 | 118300 | 17 |
| 510 | 20231129 | 104200 | 4902270200 | 118400 | 118300 | 118400 | 118300 | 131 |
| 511 | 20231129 | 104100 | 4886760900 | 118300 | 118400 | 118500 | 118300 | 634 |
| 512 | 20231129 | 104000 | 4811699200 | 118400 | 118400 | 118500 | 118400 | 4 |
| 513 | 20231129 | 103900 | 4811225500 | 118500 | 118700 | 118700 | 118400 | 145 |
| 514 | 20231129 | 103800 | 4794041600 | 118600 | 118600 | 118600 | 118600 | 8 |
| 515 | 20231129 | 103700 | 4793092800 | 118500 | 118600 | 118700 | 118500 | 835 |
| 516 | 20231129 | 103600 | 4694062800 | 118600 | 118500 | 118600 | 118500 | 766 |
| 517 | 20231129 | 103500 | 4603289600 | 118600 | 118500 | 118600 | 118500 | 91 |
| 518 | 20231129 | 103400 | 4592502200 | 118500 | 118500 | 118600 | 118500 | 71 |
| 519 | 20231129 | 103300 | 4584086600 | 118500 | 118500 | 118600 | 118500 | 65 |
| 520 | 20231129 | 103200 | 4576378800 | 118500 | 118600 | 118600 | 118500 | 102 |
| 521 | 20231129 | 103100 | 4564286300 | 118500 | 118600 | 118600 | 118500 | 49 |
| 522 | 20231129 | 103000 | 4558475600 | 118500 | 118600 | 118600 | 118500 | 70 |
| 523 | 20231129 | 102900 | 4550178900 | 118500 | 118500 | 118600 | 118500 | 110 |
| 524 | 20231129 | 102800 | 4537141800 | 118500 | 118500 | 118600 | 118500 | 35 |
| 525 | 20231129 | 102700 | 4532994200 | 118600 | 118500 | 118600 | 118500 | 209 |
| 526 | 20231129 | 102600 | 4508227500 | 118500 | 118500 | 118600 | 118500 | 42 |
| 527 | 20231129 | 102500 | 4503249300 | 118500 | 118600 | 118600 | 118500 | 57 |
| 528 | 20231129 | 102400 | 4496492100 | 118600 | 118600 | 118600 | 118500 | 144 |
| 529 | 20231129 | 102300 | 4479421800 | 118600 | 118500 | 118600 | 118500 | 25 |
| 530 | 20231129 | 102200 | 4476457800 | 118600 | 118600 | 118600 | 118600 | 65 |
| 531 | 20231129 | 102100 | 4468748800 | 118600 | 118600 | 118600 | 118500 | 67 |
| 532 | 20231129 | 102000 | 4460803000 | 118600 | 118400 | 118600 | 118400 | 108 |
| 533 | 20231129 | 101900 | 4448002100 | 118500 | 118500 | 118500 | 118400 | 175 |
| 534 | 20231129 | 101800 | 4427269000 | 118500 | 118400 | 118500 | 118400 | 302 |
| 535 | 20231129 | 101700 | 4391487500 | 118400 | 118500 | 118500 | 118400 | 54 |
| 536 | 20231129 | 101600 | 4385093100 | 118400 | 118400 | 118500 | 118400 | 85 |
| 537 | 20231129 | 101500 | 4375026400 | 118400 | 118400 | 118400 | 118400 | 5 |
| 538 | 20231129 | 101400 | 4374434400 | 118400 | 118500 | 118500 | 118400 | 40 |
| 539 | 20231129 | 101300 | 4369697100 | 118500 | 118400 | 118500 | 118400 | 120 |
| 540 | 20231129 | 101200 | 4355480600 | 118500 | 118500 | 118500 | 118400 | 10 |
| 541 | 20231129 | 101100 | 4354296200 | 118500 | 118500 | 118500 | 118400 | 41 |
| 542 | 20231129 | 101000 | 4349441200 | 118300 | 118500 | 118500 | 118200 | 2591 |
| 543 | 20231129 | 100900 | 4042809600 | 118500 | 118400 | 118500 | 118400 | 23 |
| 544 | 20231129 | 100800 | 4040084700 | 118400 | 118400 | 118500 | 118400 | 22 |
| 545 | 20231129 | 100700 | 4037478500 | 118400 | 118400 | 118500 | 118400 | 73 |
| 546 | 20231129 | 100600 | 4028832700 | 118400 | 118400 | 118500 | 118400 | 22 |
| 547 | 20231129 | 100500 | 4026226400 | 118400 | 118400 | 118500 | 118400 | 92 |
| 548 | 20231129 | 100400 | 4015327300 | 118500 | 118500 | 118500 | 118400 | 101 |
| 549 | 20231129 | 100300 | 4003361300 | 118500 | 118400 | 118500 | 118400 | 24 |
| 550 | 20231129 | 100200 | 4000517900 | 118400 | 118400 | 118500 | 118400 | 1536 |
| 551 | 20231129 | 100100 | 3818637700 | 118400 | 118300 | 118400 | 118300 | 320 |
| 552 | 20231129 | 100000 | 3780753900 | 118300 | 118400 | 118400 | 118300 | 59 |
| 553 | 20231129 | 095900 | 3773773500 | 118300 | 118300 | 118400 | 118300 | 47 |
| 554 | 20231129 | 095800 | 3768212500 | 118300 | 118300 | 118400 | 118300 | 23 |
| 555 | 20231129 | 095700 | 3765491100 | 118300 | 118400 | 118400 | 118300 | 5 |
| 556 | 20231129 | 095600 | 3764899500 | 118400 | 118400 | 118400 | 118400 | 10 |
| 557 | 20231129 | 095500 | 3763715500 | 118400 | 118300 | 118400 | 118300 | 113 |
| 558 | 20231129 | 095400 | 3750339300 | 118300 | 118300 | 118400 | 118200 | 1153 |
| 559 | 20231129 | 095300 | 3613982800 | 118300 | 118300 | 118300 | 118300 | 114 |
| 560 | 20231129 | 095200 | 3600496600 | 118300 | 118300 | 118400 | 118200 | 582 |
| 561 | 20231129 | 095100 | 3531645200 | 118300 | 118300 | 118300 | 118200 | 147 |
| 562 | 20231129 | 095000 | 3514259000 | 118300 | 118400 | 118400 | 118300 | 396 |
| 563 | 20231129 | 094900 | 3467381600 | 118300 | 118300 | 118400 | 118300 | 123 |
| 564 | 20231129 | 094800 | 3452829200 | 118300 | 118300 | 118400 | 118300 | 64 |
| 565 | 20231129 | 094700 | 3445256600 | 118300 | 118300 | 118400 | 118300 | 49 |
| 566 | 20231129 | 094600 | 3439459400 | 118400 | 118300 | 118400 | 118300 | 144 |
| 567 | 20231129 | 094500 | 3422422300 | 118400 | 118400 | 118400 | 118300 | 1257 |
| 568 | 20231129 | 094400 | 3273712500 | 118400 | 118400 | 118400 | 118300 | 113 |
| 569 | 20231129 | 094300 | 3260333400 | 118400 | 118400 | 118400 | 118300 | 270 |
| 570 | 20231129 | 094200 | 3228377800 | 118400 | 118300 | 118400 | 118200 | 749 |
| 571 | 20231129 | 094100 | 3139764800 | 118300 | 118500 | 118500 | 118200 | 422 |
| 572 | 20231129 | 094000 | 3089845300 | 118500 | 118400 | 118500 | 118300 | 364 |
| 573 | 20231129 | 093900 | 3046777500 | 118500 | 118400 | 118500 | 118200 | 574 |
| 574 | 20231129 | 093800 | 2978880500 | 118400 | 118400 | 118500 | 118300 | 1038 |
| 575 | 20231129 | 093700 | 2856038800 | 118500 | 118400 | 118500 | 118400 | 10 |
| 576 | 20231129 | 093600 | 2854854100 | 118400 | 118500 | 118500 | 118300 | 549 |
| 577 | 20231129 | 093500 | 2789851100 | 118400 | 118400 | 118400 | 118400 | 7 |
| 578 | 20231129 | 093400 | 2789022300 | 118400 | 118500 | 118500 | 118400 | 346 |
| 579 | 20231129 | 093300 | 2748025900 | 118500 | 118400 | 118500 | 118400 | 254 |
| 580 | 20231129 | 093200 | 2717949000 | 118500 | 118500 | 118500 | 118300 | 527 |
| 581 | 20231129 | 093100 | 2655545800 | 118500 | 118400 | 118500 | 118200 | 552 |
| 582 | 20231129 | 093000 | 2590236000 | 118400 | 118500 | 118500 | 118400 | 36 |
| 583 | 20231129 | 092900 | 2585972900 | 118400 | 118400 | 118500 | 118300 | 311 |
| 584 | 20231129 | 092800 | 2549148000 | 118500 | 118300 | 118500 | 118300 | 251 |
| 585 | 20231129 | 092700 | 2519449600 | 118300 | 118200 | 118500 | 118200 | 1404 |
| 586 | 20231129 | 092600 | 2353353800 | 118300 | 118300 | 118300 | 118200 | 103 |
| 587 | 20231129 | 092500 | 2341177400 | 118300 | 118200 | 118400 | 118200 | 268 |
| 588 | 20231129 | 092400 | 2309470800 | 118300 | 118300 | 118400 | 118300 | 946 |
| 589 | 20231129 | 092300 | 2197553200 | 118400 | 118400 | 118400 | 118300 | 343 |
| 590 | 20231129 | 092200 | 2156972000 | 118400 | 118400 | 118500 | 118300 | 300 |
| 591 | 20231129 | 092100 | 2121454900 | 118500 | 118500 | 118600 | 118300 | 1491 |
| 592 | 20231129 | 092000 | 1944898500 | 118500 | 118600 | 118600 | 118500 | 784 |
| 593 | 20231129 | 091900 | 1851987200 | 118600 | 118500 | 118600 | 118500 | 620 |
| 594 | 20231129 | 091800 | 1778508700 | 118400 | 118600 | 118600 | 118400 | 506 |
| 595 | 20231129 | 091700 | 1718543900 | 118600 | 118600 | 118700 | 118400 | 1072 |
| 596 | 20231129 | 091600 | 1591491700 | 118600 | 118600 | 118700 | 118600 | 627 |
| 597 | 20231129 | 091500 | 1517127700 | 118700 | 119000 | 119000 | 118700 | 257 |
| 598 | 20231129 | 091400 | 1486617200 | 119000 | 119000 | 119000 | 118700 | 1313 |
| 599 | 20231129 | 091300 | 1330726800 | 119000 | 118800 | 119000 | 118800 | 171 |
| 600 | 20231129 | 091200 | 1310408200 | 119000 | 118700 | 119000 | 118700 | 438 |
| 601 | 20231129 | 091100 | 1258399500 | 118700 | 118700 | 118700 | 118600 | 157 |
| 602 | 20231129 | 091000 | 1239764600 | 118900 | 118900 | 118900 | 118600 | 1192 |
| 603 | 20231129 | 090900 | 1098285100 | 118800 | 118800 | 118900 | 118800 | 121 |
| 604 | 20231129 | 090800 | 1083908500 | 118900 | 118800 | 118900 | 118500 | 372 |
| 605 | 20231129 | 090700 | 1039758600 | 118900 | 118800 | 118900 | 118600 | 696 |
| 606 | 20231129 | 090600 | 957149100 | 118700 | 118800 | 118800 | 118600 | 1094 |
| 607 | 20231129 | 090500 | 827341500 | 118800 | 118900 | 119000 | 118800 | 478 |
| 608 | 20231129 | 090400 | 770514700 | 119000 | 119000 | 119000 | 118900 | 126 |
| 609 | 20231129 | 090300 | 755530900 | 119000 | 119100 | 119100 | 118800 | 1025 |
| 610 | 20231129 | 090200 | 633728200 | 119100 | 118900 | 119100 | 118900 | 1865 |
| 611 | 20231129 | 090100 | 411778700 | 118900 | 118800 | 118900 | 118400 | 120 |
| 612 | 20231129 | 090000 | 397540300 | 118300 | 118300 | 118900 | 118200 | 3356 |