31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183000 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 9740 |
| 3 | 20231129 | 182900 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 4 | 20231129 | 182800 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 5 | 20231129 | 182700 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 6 | 20231129 | 182600 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 7 | 20231129 | 182500 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 8 | 20231129 | 182400 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 9 | 20231129 | 182300 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 10 | 20231129 | 182200 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 11 | 20231129 | 182100 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 12 | 20231129 | 182000 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 13 | 20231129 | 181900 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 14 | 20231129 | 181800 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 15 | 20231129 | 181700 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 16 | 20231129 | 181600 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 17 | 20231129 | 181500 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 18 | 20231129 | 181400 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 19 | 20231129 | 181300 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 20 | 20231129 | 181200 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 21 | 20231129 | 181100 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 22 | 20231129 | 181000 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 23 | 20231129 | 180900 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 24 | 20231129 | 180800 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 25 | 20231129 | 180700 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 26 | 20231129 | 180600 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 27 | 20231129 | 180500 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 28 | 20231129 | 180400 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 29 | 20231129 | 180300 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 30 | 20231129 | 180200 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 31 | 20231129 | 180100 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 32 | 20231129 | 180000 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 9740 |
| 33 | 20231129 | 175900 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 34 | 20231129 | 175800 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 35 | 20231129 | 175700 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 36 | 20231129 | 175600 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 37 | 20231129 | 175500 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 38 | 20231129 | 175400 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 39 | 20231129 | 175300 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 40 | 20231129 | 175200 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 41 | 20231129 | 175100 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 42 | 20231129 | 175000 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 43 | 20231129 | 174900 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 44 | 20231129 | 174800 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 45 | 20231129 | 174700 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 46 | 20231129 | 174600 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 47 | 20231129 | 174500 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 48 | 20231129 | 174400 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 49 | 20231129 | 174300 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 50 | 20231129 | 174200 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 51 | 20231129 | 174100 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 52 | 20231129 | 174000 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 53 | 20231129 | 173900 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 54 | 20231129 | 173800 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 55 | 20231129 | 173700 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 56 | 20231129 | 173600 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 57 | 20231129 | 173500 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 58 | 20231129 | 173400 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 59 | 20231129 | 173300 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 60 | 20231129 | 173200 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 61 | 20231129 | 173100 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 62 | 20231129 | 173000 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 9740 |
| 63 | 20231129 | 172900 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 64 | 20231129 | 172800 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 65 | 20231129 | 172700 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 66 | 20231129 | 172600 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 67 | 20231129 | 172500 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 68 | 20231129 | 172400 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 69 | 20231129 | 172300 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 70 | 20231129 | 172200 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 71 | 20231129 | 172100 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 72 | 20231129 | 172000 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 73 | 20231129 | 171900 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 74 | 20231129 | 171800 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 75 | 20231129 | 171700 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 76 | 20231129 | 171600 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 77 | 20231129 | 171500 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 78 | 20231129 | 171400 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 79 | 20231129 | 171300 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 80 | 20231129 | 171200 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 81 | 20231129 | 171100 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 82 | 20231129 | 171000 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 83 | 20231129 | 170900 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 84 | 20231129 | 170800 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 85 | 20231129 | 170700 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 86 | 20231129 | 170600 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 87 | 20231129 | 170500 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 88 | 20231129 | 170400 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 89 | 20231129 | 170300 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 90 | 20231129 | 170200 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 91 | 20231129 | 170100 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 92 | 20231129 | 170000 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 9740 |
| 93 | 20231129 | 165900 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 94 | 20231129 | 165800 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 95 | 20231129 | 165700 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 96 | 20231129 | 165600 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 97 | 20231129 | 165500 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 98 | 20231129 | 165400 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 99 | 20231129 | 165300 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 100 | 20231129 | 165200 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 101 | 20231129 | 165100 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 102 | 20231129 | 165000 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 103 | 20231129 | 164900 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 104 | 20231129 | 164800 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 105 | 20231129 | 164700 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 106 | 20231129 | 164600 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 107 | 20231129 | 164500 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 108 | 20231129 | 164400 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 109 | 20231129 | 164300 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 110 | 20231129 | 164200 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 111 | 20231129 | 164100 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 112 | 20231129 | 164000 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 113 | 20231129 | 163900 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 114 | 20231129 | 163800 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 115 | 20231129 | 163700 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 116 | 20231129 | 163600 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 117 | 20231129 | 163500 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 118 | 20231129 | 163400 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 119 | 20231129 | 163300 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 120 | 20231129 | 163200 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 121 | 20231129 | 163100 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 122 | 20231129 | 163000 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 9740 |
| 123 | 20231129 | 162900 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 124 | 20231129 | 162800 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 125 | 20231129 | 162700 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 126 | 20231129 | 162600 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 127 | 20231129 | 162500 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 128 | 20231129 | 162400 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 129 | 20231129 | 162300 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 130 | 20231129 | 162200 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 131 | 20231129 | 162100 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 132 | 20231129 | 162000 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 133 | 20231129 | 161900 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 134 | 20231129 | 161800 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 135 | 20231129 | 161700 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 136 | 20231129 | 161600 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 137 | 20231129 | 161500 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 138 | 20231129 | 161400 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 139 | 20231129 | 161300 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 140 | 20231129 | 161200 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 141 | 20231129 | 161100 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 142 | 20231129 | 161000 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 143 | 20231129 | 160900 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 144 | 20231129 | 160800 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 145 | 20231129 | 160700 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 146 | 20231129 | 160600 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 147 | 20231129 | 160500 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 148 | 20231129 | 160400 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 149 | 20231129 | 160300 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 150 | 20231129 | 160200 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 151 | 20231129 | 160100 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 152 | 20231129 | 160000 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 9740 |
| 153 | 20231129 | 155900 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 154 | 20231129 | 155800 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 155 | 20231129 | 155700 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 156 | 20231129 | 155600 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 157 | 20231129 | 155500 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 158 | 20231129 | 155400 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 159 | 20231129 | 155300 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 160 | 20231129 | 155200 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 161 | 20231129 | 155100 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 162 | 20231129 | 155000 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 163 | 20231129 | 154900 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 164 | 20231129 | 154800 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 165 | 20231129 | 154700 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 166 | 20231129 | 154600 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 167 | 20231129 | 154500 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 168 | 20231129 | 154400 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 169 | 20231129 | 154300 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 170 | 20231129 | 154200 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 171 | 20231129 | 154100 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 172 | 20231129 | 154000 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 173 | 20231129 | 153900 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 174 | 20231129 | 153800 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 175 | 20231129 | 153700 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 176 | 20231129 | 153600 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 177 | 20231129 | 153500 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 178 | 20231129 | 153400 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 179 | 20231129 | 153300 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 180 | 20231129 | 153200 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 181 | 20231129 | 153100 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 182 | 20231129 | 153000 | 45801335000 | 72000 | 72000 | 72000 | 72000 | 19480 |
| 183 | 20231129 | 152900 | 45100055000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 184 | 20231129 | 152800 | 45100055000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 185 | 20231129 | 152700 | 45100055000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 186 | 20231129 | 152600 | 45100055000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 187 | 20231129 | 152500 | 45100055000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 188 | 20231129 | 152400 | 45100055000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 189 | 20231129 | 152300 | 45100055000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 190 | 20231129 | 152200 | 45100055000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 191 | 20231129 | 152100 | 45100055000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 192 | 20231129 | 152000 | 45100055000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 193 | 20231129 | 151900 | 45100055000 | 71600 | 71800 | 72000 | 71600 | 5744 |
| 194 | 20231129 | 151800 | 44687009300 | 71800 | 71900 | 71900 | 71600 | 3689 |
| 195 | 20231129 | 151700 | 44422323900 | 71900 | 71900 | 71900 | 71800 | 215 |
| 196 | 20231129 | 151600 | 44406884700 | 71900 | 71900 | 71900 | 71800 | 799 |
| 197 | 20231129 | 151500 | 44349483100 | 71800 | 71700 | 71900 | 71700 | 1955 |
| 198 | 20231129 | 151400 | 44209032700 | 71700 | 71700 | 71800 | 71700 | 817 |
| 199 | 20231129 | 151300 | 44150396900 | 71700 | 71900 | 71900 | 71700 | 113 |
| 200 | 20231129 | 151200 | 44142292400 | 71700 | 71800 | 72000 | 71700 | 1550 |
| 201 | 20231129 | 151100 | 44030790700 | 71900 | 71700 | 71900 | 71500 | 3172 |
| 202 | 20231129 | 151000 | 43802937100 | 71700 | 71800 | 71900 | 71700 | 1092 |
| 203 | 20231129 | 150900 | 43724569500 | 71800 | 71700 | 71800 | 71700 | 560 |
| 204 | 20231129 | 150800 | 43684383300 | 71800 | 71600 | 71900 | 71600 | 705 |
| 205 | 20231129 | 150700 | 43633793300 | 71600 | 71700 | 71800 | 71600 | 204 |
| 206 | 20231129 | 150600 | 43619173100 | 71700 | 71800 | 71800 | 71700 | 278 |
| 207 | 20231129 | 150500 | 43599232400 | 71800 | 71700 | 71900 | 71700 | 592 |
| 208 | 20231129 | 150400 | 43556759500 | 71800 | 71500 | 71800 | 71400 | 1091 |
| 209 | 20231129 | 150300 | 43478675000 | 71600 | 71700 | 71700 | 71500 | 423 |
| 210 | 20231129 | 150200 | 43448395100 | 71700 | 71700 | 71900 | 71700 | 260 |
| 211 | 20231129 | 150100 | 43429752900 | 71700 | 71700 | 71800 | 71600 | 320 |
| 212 | 20231129 | 150000 | 43406812700 | 71800 | 71700 | 71800 | 71600 | 941 |
| 213 | 20231129 | 145900 | 43339270600 | 71900 | 71800 | 71900 | 71700 | 343 |
| 214 | 20231129 | 145800 | 43314649000 | 71900 | 71800 | 72000 | 71600 | 853 |
| 215 | 20231129 | 145700 | 43253368000 | 71800 | 71600 | 71800 | 71500 | 1070 |
| 216 | 20231129 | 145600 | 43176648300 | 71700 | 71500 | 71700 | 71500 | 470 |
| 217 | 20231129 | 145500 | 43143005600 | 71600 | 71800 | 71800 | 71500 | 494 |
| 218 | 20231129 | 145400 | 43107628900 | 71800 | 71500 | 71800 | 71500 | 487 |
| 219 | 20231129 | 145300 | 43072749300 | 71600 | 71400 | 71600 | 71300 | 1769 |
| 220 | 20231129 | 145200 | 42946351400 | 71300 | 71500 | 71500 | 71200 | 1121 |
| 221 | 20231129 | 145100 | 42866366800 | 71500 | 71600 | 71600 | 71500 | 961 |
| 222 | 20231129 | 145000 | 42797599200 | 71600 | 71700 | 71700 | 71500 | 635 |
| 223 | 20231129 | 144900 | 42752149100 | 71700 | 71700 | 71700 | 71400 | 1646 |
| 224 | 20231129 | 144800 | 42634276200 | 71700 | 71900 | 72000 | 71700 | 1210 |
| 225 | 20231129 | 144700 | 42547311900 | 72000 | 72000 | 72000 | 71900 | 412 |
| 226 | 20231129 | 144600 | 42517678000 | 71900 | 71800 | 71900 | 71700 | 1076 |
| 227 | 20231129 | 144500 | 42440396000 | 71800 | 71400 | 71800 | 71400 | 1562 |
| 228 | 20231129 | 144400 | 42328524200 | 71400 | 71500 | 71600 | 71300 | 2318 |
| 229 | 20231129 | 144300 | 42162886400 | 71400 | 71400 | 71500 | 71400 | 815 |
| 230 | 20231129 | 144200 | 42104669700 | 71400 | 71600 | 71600 | 71400 | 1562 |
| 231 | 20231129 | 144100 | 41993060100 | 71600 | 71600 | 71700 | 71500 | 293 |
| 232 | 20231129 | 144000 | 41972073500 | 71600 | 71600 | 71700 | 71500 | 812 |
| 233 | 20231129 | 143900 | 41913949700 | 71600 | 71700 | 71700 | 71600 | 398 |
| 234 | 20231129 | 143800 | 41885426300 | 71700 | 71400 | 71900 | 71200 | 4565 |
| 235 | 20231129 | 143700 | 41559081200 | 71400 | 71600 | 71600 | 71400 | 3855 |
| 236 | 20231129 | 143600 | 41283718400 | 71500 | 71700 | 71800 | 71500 | 3734 |
| 237 | 20231129 | 143500 | 41015926900 | 71600 | 71900 | 71900 | 71600 | 2960 |
| 238 | 20231129 | 143400 | 40803620100 | 71900 | 72100 | 72100 | 71700 | 1828 |
| 239 | 20231129 | 143300 | 40672173900 | 72000 | 71900 | 72100 | 71900 | 777 |
| 240 | 20231129 | 143200 | 40616238800 | 72000 | 72000 | 72100 | 71900 | 329 |
| 241 | 20231129 | 143100 | 40592549200 | 72000 | 72000 | 72100 | 71900 | 478 |
| 242 | 20231129 | 143000 | 40558138000 | 72000 | 72100 | 72100 | 72000 | 329 |
| 243 | 20231129 | 142900 | 40534441000 | 72100 | 72400 | 72500 | 72100 | 1794 |
| 244 | 20231129 | 142800 | 40404692200 | 72400 | 72100 | 72400 | 72100 | 1536 |
| 245 | 20231129 | 142700 | 40293708600 | 72100 | 72100 | 72100 | 72000 | 398 |
| 246 | 20231129 | 142600 | 40265016400 | 72200 | 71800 | 72200 | 71800 | 2319 |
| 247 | 20231129 | 142500 | 40097992000 | 71800 | 71900 | 71900 | 71800 | 210 |
| 248 | 20231129 | 142400 | 40082912500 | 71900 | 71700 | 71900 | 71700 | 244 |
| 249 | 20231129 | 142300 | 40065396000 | 71800 | 71900 | 71900 | 71600 | 4965 |
| 250 | 20231129 | 142200 | 39709314100 | 71900 | 71900 | 71900 | 71900 | 409 |
| 251 | 20231129 | 142100 | 39679907000 | 71900 | 72000 | 72000 | 71900 | 321 |
| 252 | 20231129 | 142000 | 39656802200 | 71900 | 72100 | 72200 | 71900 | 1791 |
| 253 | 20231129 | 141900 | 39527953400 | 72200 | 72100 | 72200 | 72100 | 652 |
| 254 | 20231129 | 141800 | 39480925500 | 72100 | 72200 | 72300 | 72100 | 541 |
| 255 | 20231129 | 141700 | 39441883700 | 72300 | 72300 | 72300 | 71900 | 7597 |
| 256 | 20231129 | 141600 | 38894499300 | 72300 | 72200 | 72300 | 72200 | 1213 |
| 257 | 20231129 | 141500 | 38806876100 | 72200 | 72300 | 72400 | 72200 | 2254 |
| 258 | 20231129 | 141400 | 38644037100 | 72300 | 72400 | 72400 | 72300 | 246 |
| 259 | 20231129 | 141300 | 38626249300 | 72400 | 72400 | 72500 | 72300 | 544 |
| 260 | 20231129 | 141200 | 38586859500 | 72400 | 72400 | 72600 | 72400 | 445 |
| 261 | 20231129 | 141100 | 38554611400 | 72400 | 72500 | 72600 | 72400 | 812 |
| 262 | 20231129 | 141000 | 38495742400 | 72500 | 72500 | 72600 | 72500 | 360 |
| 263 | 20231129 | 140900 | 38469634600 | 72600 | 72500 | 72800 | 72500 | 512 |
| 264 | 20231129 | 140800 | 38432429100 | 72600 | 72800 | 72800 | 72600 | 469 |
| 265 | 20231129 | 140700 | 38398328000 | 72800 | 72700 | 72800 | 72600 | 625 |
| 266 | 20231129 | 140600 | 38352922800 | 72700 | 72700 | 72700 | 72600 | 486 |
| 267 | 20231129 | 140500 | 38317591200 | 72600 | 72700 | 72700 | 72600 | 236 |
| 268 | 20231129 | 140400 | 38300457100 | 72700 | 72700 | 72800 | 72700 | 187 |
| 269 | 20231129 | 140300 | 38286858700 | 72600 | 72600 | 72700 | 72600 | 33 |
| 270 | 20231129 | 140200 | 38284461900 | 72800 | 72800 | 72800 | 72600 | 82 |
| 271 | 20231129 | 140100 | 38278494900 | 72900 | 72700 | 72900 | 72600 | 801 |
| 272 | 20231129 | 140000 | 38220186800 | 72700 | 72700 | 72700 | 72700 | 234 |
| 273 | 20231129 | 135900 | 38203175000 | 72700 | 72500 | 72700 | 72500 | 280 |
| 274 | 20231129 | 135800 | 38182844400 | 72500 | 72700 | 72700 | 72500 | 122 |
| 275 | 20231129 | 135700 | 38173994900 | 72600 | 72600 | 72700 | 72500 | 1801 |
| 276 | 20231129 | 135600 | 38043352500 | 72700 | 72600 | 72700 | 72600 | 247 |
| 277 | 20231129 | 135500 | 38025414400 | 72600 | 72700 | 72700 | 72600 | 167 |
| 278 | 20231129 | 135400 | 38013289000 | 72700 | 72700 | 72800 | 72700 | 1149 |
| 279 | 20231129 | 135300 | 37929748800 | 72800 | 72800 | 72900 | 72800 | 642 |
| 280 | 20231129 | 135200 | 37883005300 | 72800 | 72900 | 73000 | 72800 | 134 |
| 281 | 20231129 | 135100 | 37873245100 | 72900 | 72900 | 73000 | 72900 | 278 |
| 282 | 20231129 | 135000 | 37852971100 | 72900 | 73100 | 73100 | 72900 | 1822 |
| 283 | 20231129 | 134900 | 37719952700 | 73200 | 73100 | 73200 | 73000 | 1006 |
| 284 | 20231129 | 134800 | 37646420800 | 73100 | 73000 | 73100 | 73000 | 270 |
| 285 | 20231129 | 134700 | 37626688700 | 73000 | 73100 | 73200 | 73000 | 411 |
| 286 | 20231129 | 134600 | 37596668200 | 73200 | 73100 | 73200 | 73100 | 30 |
| 287 | 20231129 | 134500 | 37594475000 | 73200 | 73200 | 73200 | 73100 | 442 |
| 288 | 20231129 | 134400 | 37562142500 | 73200 | 73100 | 73200 | 73100 | 187 |
| 289 | 20231129 | 134300 | 37548464400 | 73100 | 73200 | 73200 | 73100 | 281 |
| 290 | 20231129 | 134200 | 37527898300 | 73200 | 73300 | 73300 | 73200 | 226 |
| 291 | 20231129 | 134100 | 37511341600 | 73300 | 73300 | 73400 | 73300 | 302 |
| 292 | 20231129 | 134000 | 37489197600 | 73300 | 73500 | 73500 | 73300 | 917 |
| 293 | 20231129 | 133900 | 37421905200 | 73500 | 73500 | 73600 | 73500 | 955 |
| 294 | 20231129 | 133800 | 37351696200 | 73600 | 73400 | 73600 | 73400 | 2924 |
| 295 | 20231129 | 133700 | 37136852700 | 73400 | 73300 | 73400 | 73300 | 712 |
| 296 | 20231129 | 133600 | 37084613600 | 73400 | 73300 | 73400 | 73300 | 642 |
| 297 | 20231129 | 133500 | 37037553400 | 73300 | 73300 | 73300 | 73200 | 354 |
| 298 | 20231129 | 133400 | 37011607700 | 73300 | 73000 | 73300 | 73000 | 1011 |
| 299 | 20231129 | 133300 | 36937673300 | 73100 | 73100 | 73100 | 73000 | 105 |
| 300 | 20231129 | 133200 | 36930000100 | 73100 | 73000 | 73100 | 73000 | 503 |
| 301 | 20231129 | 133100 | 36893280900 | 73100 | 73100 | 73100 | 73000 | 165 |
| 302 | 20231129 | 133000 | 36881229300 | 73100 | 73100 | 73100 | 73100 | 195 |
| 303 | 20231129 | 132900 | 36866974800 | 73100 | 73100 | 73200 | 73100 | 274 |
| 304 | 20231129 | 132800 | 36846943600 | 73100 | 73000 | 73100 | 73000 | 939 |
| 305 | 20231129 | 132700 | 36778374800 | 73000 | 73000 | 73000 | 72900 | 1294 |
| 306 | 20231129 | 132600 | 36683915200 | 73000 | 72900 | 73000 | 72900 | 145 |
| 307 | 20231129 | 132500 | 36673331800 | 72900 | 72900 | 73000 | 72900 | 280 |
| 308 | 20231129 | 132400 | 36652914900 | 72900 | 73000 | 73000 | 72900 | 120 |
| 309 | 20231129 | 132300 | 36644165000 | 73000 | 73000 | 73100 | 73000 | 246 |
| 310 | 20231129 | 132200 | 36626205600 | 73000 | 72900 | 73000 | 72900 | 2950 |
| 311 | 20231129 | 132100 | 36410860800 | 72900 | 72900 | 73000 | 72900 | 1075 |
| 312 | 20231129 | 132000 | 36332470300 | 72800 | 72800 | 72900 | 72800 | 292 |
| 313 | 20231129 | 131900 | 36311204900 | 72800 | 72800 | 72900 | 72800 | 51 |
| 314 | 20231129 | 131800 | 36307487200 | 72900 | 72800 | 72900 | 72800 | 45 |
| 315 | 20231129 | 131700 | 36304211100 | 72800 | 72800 | 72900 | 72800 | 193 |
| 316 | 20231129 | 131600 | 36290152700 | 72800 | 72800 | 72800 | 72700 | 418 |
| 317 | 20231129 | 131500 | 36259724900 | 72700 | 72700 | 72700 | 72700 | 22 |
| 318 | 20231129 | 131400 | 36258125500 | 72700 | 72700 | 72800 | 72700 | 261 |
| 319 | 20231129 | 131300 | 36239143000 | 72700 | 72800 | 72800 | 72700 | 257 |
| 320 | 20231129 | 131200 | 36220453900 | 72700 | 72800 | 72800 | 72700 | 201 |
| 321 | 20231129 | 131100 | 36205839200 | 72800 | 72800 | 72900 | 72800 | 711 |
| 322 | 20231129 | 131000 | 36154070600 | 72800 | 72900 | 72900 | 72800 | 99 |
| 323 | 20231129 | 130900 | 36146857500 | 72800 | 72800 | 72800 | 72800 | 74 |
| 324 | 20231129 | 130800 | 36141470300 | 72900 | 72800 | 72900 | 72700 | 289 |
| 325 | 20231129 | 130700 | 36120433800 | 72700 | 72800 | 72800 | 72700 | 105 |
| 326 | 20231129 | 130600 | 36112795200 | 72700 | 72700 | 72800 | 72700 | 107 |
| 327 | 20231129 | 130500 | 36105016200 | 72700 | 72800 | 72800 | 72700 | 148 |
| 328 | 20231129 | 130400 | 36094244200 | 72700 | 72700 | 72800 | 72700 | 127 |
| 329 | 20231129 | 130300 | 36085009800 | 72900 | 72700 | 72900 | 72700 | 331 |
| 330 | 20231129 | 130200 | 36060940600 | 72600 | 72600 | 72600 | 72600 | 200 |
| 331 | 20231129 | 130100 | 36046420600 | 72600 | 72600 | 72600 | 72500 | 417 |
| 332 | 20231129 | 130000 | 36016150000 | 72600 | 72400 | 72700 | 72400 | 767 |
| 333 | 20231129 | 125900 | 35960536900 | 72400 | 72400 | 72500 | 72300 | 1882 |
| 334 | 20231129 | 125800 | 35824435800 | 72400 | 72400 | 72400 | 72300 | 629 |
| 335 | 20231129 | 125700 | 35778901900 | 72500 | 72400 | 72500 | 72400 | 475 |
| 336 | 20231129 | 125600 | 35744506300 | 72500 | 72500 | 72500 | 72400 | 3044 |
| 337 | 20231129 | 125500 | 35524059500 | 72600 | 72600 | 72600 | 72500 | 121 |
| 338 | 20231129 | 125400 | 35515276200 | 72600 | 72500 | 72600 | 72500 | 141 |
| 339 | 20231129 | 125300 | 35505048500 | 72500 | 72500 | 72500 | 72500 | 402 |
| 340 | 20231129 | 125200 | 35475903500 | 72500 | 72500 | 72600 | 72500 | 428 |
| 341 | 20231129 | 125100 | 35444865700 | 72500 | 72500 | 72600 | 72500 | 162 |
| 342 | 20231129 | 125000 | 35433115800 | 72500 | 72600 | 72600 | 72500 | 971 |
| 343 | 20231129 | 124900 | 35362689500 | 72500 | 72700 | 72700 | 72500 | 980 |
| 344 | 20231129 | 124800 | 35291562400 | 72600 | 72600 | 72700 | 72600 | 119 |
| 345 | 20231129 | 124700 | 35282917600 | 72600 | 72600 | 72700 | 72600 | 308 |
| 346 | 20231129 | 124600 | 35260556600 | 72600 | 72700 | 72800 | 72600 | 384 |
| 347 | 20231129 | 124500 | 35232619700 | 72700 | 72700 | 72700 | 72700 | 49 |
| 348 | 20231129 | 124400 | 35229057400 | 72600 | 72700 | 72700 | 72600 | 42 |
| 349 | 20231129 | 124300 | 35226006400 | 72700 | 72600 | 72700 | 72600 | 127 |
| 350 | 20231129 | 124200 | 35216775800 | 72700 | 72700 | 72800 | 72700 | 156 |
| 351 | 20231129 | 124100 | 35205429700 | 72700 | 72700 | 72700 | 72600 | 351 |
| 352 | 20231129 | 124000 | 35179926900 | 72700 | 72700 | 72800 | 72700 | 326 |
| 353 | 20231129 | 123900 | 35156205200 | 72700 | 72800 | 72800 | 72700 | 435 |
| 354 | 20231129 | 123800 | 35124575800 | 72800 | 72800 | 72800 | 72800 | 0 |
| 355 | 20231129 | 123700 | 35124575800 | 72800 | 72800 | 72800 | 72700 | 103 |
| 356 | 20231129 | 123600 | 35117079700 | 72700 | 72800 | 72800 | 72700 | 10 |
| 357 | 20231129 | 123500 | 35116352600 | 72800 | 72700 | 72800 | 72700 | 158 |
| 358 | 20231129 | 123400 | 35104861100 | 72800 | 72800 | 72800 | 72800 | 78 |
| 359 | 20231129 | 123300 | 35099182700 | 72800 | 72800 | 72900 | 72800 | 222 |
| 360 | 20231129 | 123200 | 35083020100 | 72700 | 72500 | 72700 | 72500 | 697 |
| 361 | 20231129 | 123100 | 35032414000 | 72500 | 72500 | 72600 | 72500 | 991 |
| 362 | 20231129 | 123000 | 34960566000 | 72500 | 72400 | 72500 | 72400 | 275 |
| 363 | 20231129 | 122900 | 34940647200 | 72400 | 72500 | 72500 | 72400 | 227 |
| 364 | 20231129 | 122800 | 34924190800 | 72500 | 72500 | 72600 | 72400 | 1096 |
| 365 | 20231129 | 122700 | 34844731000 | 72600 | 72500 | 72600 | 72500 | 219 |
| 366 | 20231129 | 122600 | 34828845600 | 72600 | 72600 | 72700 | 72500 | 487 |
| 367 | 20231129 | 122500 | 34793491500 | 72600 | 72600 | 72600 | 72500 | 263 |
| 368 | 20231129 | 122400 | 34774401800 | 72600 | 72500 | 72600 | 72500 | 126 |
| 369 | 20231129 | 122300 | 34765257500 | 72600 | 72700 | 72700 | 72600 | 332 |
| 370 | 20231129 | 122200 | 34741129100 | 72500 | 72600 | 72600 | 72500 | 782 |
| 371 | 20231129 | 122100 | 34684421200 | 72600 | 72600 | 72600 | 72600 | 119 |
| 372 | 20231129 | 122000 | 34675781800 | 72600 | 72800 | 72900 | 72600 | 152 |
| 373 | 20231129 | 121900 | 34664718000 | 72900 | 72900 | 72900 | 72900 | 171 |
| 374 | 20231129 | 121800 | 34652252100 | 72900 | 73000 | 73000 | 72900 | 150 |
| 375 | 20231129 | 121700 | 34641309000 | 72900 | 72900 | 73000 | 72900 | 81 |
| 376 | 20231129 | 121600 | 34635399200 | 72900 | 72900 | 72900 | 72900 | 57 |
| 377 | 20231129 | 121500 | 34631243900 | 73000 | 73000 | 73100 | 73000 | 208 |
| 378 | 20231129 | 121400 | 34616051900 | 73100 | 72700 | 73100 | 72700 | 2276 |
| 379 | 20231129 | 121300 | 34450217700 | 72700 | 72600 | 72800 | 72600 | 1770 |
| 380 | 20231129 | 121200 | 34321550800 | 72800 | 72800 | 72800 | 72600 | 1126 |
| 381 | 20231129 | 121100 | 34239722900 | 72800 | 72800 | 72900 | 72800 | 198 |
| 382 | 20231129 | 121000 | 34225308300 | 72700 | 72900 | 72900 | 72700 | 1545 |
| 383 | 20231129 | 120900 | 34112887500 | 72900 | 72900 | 73000 | 72900 | 1029 |
| 384 | 20231129 | 120800 | 34037848500 | 73000 | 73100 | 73100 | 72900 | 355 |
| 385 | 20231129 | 120700 | 34011933400 | 73100 | 73100 | 73100 | 73000 | 405 |
| 386 | 20231129 | 120600 | 33982340300 | 73100 | 73000 | 73100 | 73000 | 1902 |
| 387 | 20231129 | 120500 | 33843494100 | 72900 | 72800 | 72900 | 72800 | 229 |
| 388 | 20231129 | 120400 | 33826803400 | 72900 | 72800 | 72900 | 72800 | 207 |
| 389 | 20231129 | 120300 | 33811728900 | 72800 | 72800 | 72800 | 72800 | 298 |
| 390 | 20231129 | 120200 | 33790034500 | 72900 | 72800 | 72900 | 72800 | 166 |
| 391 | 20231129 | 120100 | 33777936300 | 72900 | 72800 | 72900 | 72800 | 91 |
| 392 | 20231129 | 120000 | 33771306600 | 72800 | 73000 | 73000 | 72800 | 80 |
| 393 | 20231129 | 115900 | 33765470200 | 73000 | 72900 | 73000 | 72900 | 467 |
| 394 | 20231129 | 115800 | 33731387800 | 72900 | 72900 | 73000 | 72900 | 221 |
| 395 | 20231129 | 115700 | 33715272000 | 72900 | 73000 | 73000 | 72900 | 65 |
| 396 | 20231129 | 115600 | 33710530500 | 73000 | 72900 | 73000 | 72800 | 259 |
| 397 | 20231129 | 115500 | 33691641800 | 72900 | 72800 | 72900 | 72800 | 105 |
| 398 | 20231129 | 115400 | 33683990400 | 72900 | 72900 | 72900 | 72900 | 112 |
| 399 | 20231129 | 115300 | 33675825600 | 72900 | 72900 | 73000 | 72800 | 128 |
| 400 | 20231129 | 115200 | 33666501100 | 72900 | 72900 | 73000 | 72900 | 123 |
| 401 | 20231129 | 115100 | 33657524500 | 72900 | 72900 | 72900 | 72900 | 116 |
| 402 | 20231129 | 115000 | 33649068100 | 73000 | 72900 | 73000 | 72900 | 258 |
| 403 | 20231129 | 114900 | 33630247000 | 73000 | 73100 | 73100 | 72900 | 295 |
| 404 | 20231129 | 114800 | 33608702600 | 73100 | 73000 | 73100 | 73000 | 218 |
| 405 | 20231129 | 114700 | 33592773200 | 73000 | 73000 | 73100 | 73000 | 65 |
| 406 | 20231129 | 114600 | 33588028000 | 73000 | 73000 | 73000 | 72900 | 333 |
| 407 | 20231129 | 114500 | 33563729800 | 73100 | 73000 | 73100 | 72900 | 345 |
| 408 | 20231129 | 114400 | 33538548500 | 73000 | 72900 | 73000 | 72900 | 475 |
| 409 | 20231129 | 114300 | 33503883400 | 72900 | 73000 | 73000 | 72900 | 306 |
| 410 | 20231129 | 114200 | 33481555000 | 72900 | 72900 | 72900 | 72900 | 28 |
| 411 | 20231129 | 114100 | 33479513800 | 72900 | 73000 | 73000 | 72900 | 334 |
| 412 | 20231129 | 114000 | 33455147200 | 73000 | 73000 | 73000 | 73000 | 128 |
| 413 | 20231129 | 113900 | 33445803200 | 72900 | 73000 | 73000 | 72900 | 100 |
| 414 | 20231129 | 113800 | 33438506400 | 73000 | 72800 | 73000 | 72800 | 1304 |
| 415 | 20231129 | 113700 | 33343393000 | 72800 | 72500 | 72800 | 72500 | 1840 |
| 416 | 20231129 | 113600 | 33209593200 | 72600 | 72500 | 72600 | 72400 | 1087 |
| 417 | 20231129 | 113500 | 33130785500 | 72600 | 72500 | 72600 | 72400 | 471 |
| 418 | 20231129 | 113400 | 33096665800 | 72400 | 72600 | 72600 | 72400 | 842 |
| 419 | 20231129 | 113300 | 33035659900 | 72500 | 72500 | 72600 | 72500 | 257 |
| 420 | 20231129 | 113200 | 33017022600 | 72600 | 72600 | 72600 | 72500 | 157 |
| 421 | 20231129 | 113100 | 33005626500 | 72600 | 72600 | 72600 | 72600 | 202 |
| 422 | 20231129 | 113000 | 32990961300 | 72600 | 72700 | 72700 | 72600 | 74 |
| 423 | 20231129 | 112900 | 32985583800 | 72700 | 72700 | 72700 | 72700 | 59 |
| 424 | 20231129 | 112800 | 32981294500 | 72700 | 72600 | 72700 | 72600 | 626 |
| 425 | 20231129 | 112700 | 32935807800 | 72600 | 72500 | 72600 | 72500 | 219 |
| 426 | 20231129 | 112600 | 32919926300 | 72500 | 72600 | 72600 | 72500 | 141 |
| 427 | 20231129 | 112500 | 32909692000 | 72600 | 72500 | 72600 | 72500 | 914 |
| 428 | 20231129 | 112400 | 32843418700 | 72600 | 72600 | 72700 | 72600 | 235 |
| 429 | 20231129 | 112300 | 32826352800 | 72600 | 72600 | 72700 | 72600 | 245 |
| 430 | 20231129 | 112200 | 32808565300 | 72600 | 72700 | 72700 | 72600 | 184 |
| 431 | 20231129 | 112100 | 32795199000 | 72600 | 72700 | 72800 | 72600 | 350 |
| 432 | 20231129 | 112000 | 32769775000 | 72700 | 72800 | 72800 | 72700 | 201 |
| 433 | 20231129 | 111900 | 32755145500 | 72700 | 72800 | 72800 | 72700 | 316 |
| 434 | 20231129 | 111800 | 32732157200 | 72800 | 72700 | 72800 | 72700 | 1017 |
| 435 | 20231129 | 111700 | 32658208200 | 72600 | 72600 | 72600 | 72600 | 281 |
| 436 | 20231129 | 111600 | 32637807600 | 72600 | 72600 | 72600 | 72600 | 149 |
| 437 | 20231129 | 111500 | 32626990200 | 72600 | 72600 | 72600 | 72500 | 311 |
| 438 | 20231129 | 111400 | 32604419700 | 72600 | 72500 | 72600 | 72500 | 49 |
| 439 | 20231129 | 111300 | 32600862900 | 72500 | 72700 | 72700 | 72500 | 469 |
| 440 | 20231129 | 111200 | 32566830500 | 72700 | 72500 | 72700 | 72500 | 174 |
| 441 | 20231129 | 111100 | 32554199700 | 72700 | 72600 | 72700 | 72500 | 309 |
| 442 | 20231129 | 111000 | 32531757200 | 72600 | 72700 | 72700 | 72500 | 964 |
| 443 | 20231129 | 110900 | 32461769800 | 72600 | 72700 | 72700 | 72600 | 239 |
| 444 | 20231129 | 110800 | 32444414000 | 72700 | 72600 | 72700 | 72600 | 335 |
| 445 | 20231129 | 110700 | 32420085400 | 72600 | 72800 | 72800 | 72600 | 434 |
| 446 | 20231129 | 110600 | 32388547100 | 72700 | 72800 | 72800 | 72700 | 368 |
| 447 | 20231129 | 110500 | 32361793400 | 72700 | 72700 | 72700 | 72600 | 747 |
| 448 | 20231129 | 110400 | 32307487400 | 72600 | 72800 | 72800 | 72600 | 243 |
| 449 | 20231129 | 110300 | 32289821900 | 72700 | 72600 | 72700 | 72600 | 357 |
| 450 | 20231129 | 110200 | 32263899300 | 72800 | 72700 | 72800 | 72700 | 174 |
| 451 | 20231129 | 110100 | 32251240600 | 72700 | 72700 | 72700 | 72700 | 177 |
| 452 | 20231129 | 110000 | 32238372700 | 72800 | 72700 | 72800 | 72700 | 210 |
| 453 | 20231129 | 105900 | 32223097800 | 72700 | 72700 | 72800 | 72700 | 212 |
| 454 | 20231129 | 105800 | 32207679400 | 72700 | 72800 | 72800 | 72700 | 1334 |
| 455 | 20231129 | 105700 | 32110661100 | 72700 | 72800 | 72900 | 72700 | 141 |
| 456 | 20231129 | 105600 | 32100399200 | 72900 | 72900 | 73000 | 72800 | 309 |
| 457 | 20231129 | 105500 | 32077867900 | 73000 | 72900 | 73000 | 72800 | 1388 |
| 458 | 20231129 | 105400 | 31976626700 | 72900 | 72800 | 72900 | 72700 | 718 |
| 459 | 20231129 | 105300 | 31924361800 | 72800 | 72700 | 72800 | 72700 | 168 |
| 460 | 20231129 | 105200 | 31912139400 | 72700 | 72900 | 72900 | 72700 | 578 |
| 461 | 20231129 | 105100 | 31870049800 | 73000 | 72600 | 73000 | 72600 | 1446 |
| 462 | 20231129 | 105000 | 31764739800 | 72600 | 72600 | 72600 | 72400 | 294 |
| 463 | 20231129 | 104900 | 31743409200 | 72600 | 72400 | 72600 | 72300 | 4805 |
| 464 | 20231129 | 104800 | 31395803400 | 72400 | 72300 | 72400 | 72300 | 687 |
| 465 | 20231129 | 104700 | 31346112700 | 72300 | 72500 | 72500 | 72300 | 980 |
| 466 | 20231129 | 104600 | 31275163700 | 72400 | 72400 | 72500 | 72400 | 240 |
| 467 | 20231129 | 104500 | 31257774900 | 72400 | 72600 | 72600 | 72400 | 2402 |
| 468 | 20231129 | 104400 | 31083710100 | 72700 | 72200 | 72700 | 72200 | 1937 |
| 469 | 20231129 | 104300 | 30943498700 | 72300 | 72400 | 72500 | 72100 | 3051 |
| 470 | 20231129 | 104200 | 30723057300 | 72500 | 72600 | 72600 | 72300 | 4169 |
| 471 | 20231129 | 104100 | 30421031000 | 72500 | 72700 | 72700 | 72400 | 4523 |
| 472 | 20231129 | 104000 | 30092773100 | 72800 | 73300 | 73300 | 72800 | 3668 |
| 473 | 20231129 | 103900 | 29825060400 | 73300 | 73100 | 73300 | 73000 | 455 |
| 474 | 20231129 | 103800 | 29791790500 | 73100 | 73300 | 73400 | 73000 | 3942 |
| 475 | 20231129 | 103700 | 29503760500 | 73400 | 73100 | 73400 | 73000 | 997 |
| 476 | 20231129 | 103600 | 29430851800 | 73100 | 73300 | 73300 | 73100 | 1331 |
| 477 | 20231129 | 103500 | 29333508100 | 73200 | 73500 | 73600 | 73200 | 1891 |
| 478 | 20231129 | 103400 | 29194702900 | 73500 | 73800 | 73800 | 73500 | 1467 |
| 479 | 20231129 | 103300 | 29086676100 | 73700 | 73700 | 73800 | 73600 | 1911 |
| 480 | 20231129 | 103200 | 28945914800 | 73700 | 73700 | 73700 | 73600 | 910 |
| 481 | 20231129 | 103100 | 28878928800 | 73800 | 73900 | 74100 | 73700 | 4637 |
| 482 | 20231129 | 103000 | 28536222600 | 73900 | 74000 | 74000 | 73800 | 938 |
| 483 | 20231129 | 102900 | 28466903000 | 74000 | 74100 | 74200 | 74000 | 2159 |
| 484 | 20231129 | 102800 | 28307083300 | 74200 | 74700 | 74800 | 74100 | 4597 |
| 485 | 20231129 | 102700 | 27964575400 | 74800 | 74300 | 74800 | 74300 | 7819 |
| 486 | 20231129 | 102600 | 27381351700 | 74400 | 74400 | 74500 | 74300 | 1200 |
| 487 | 20231129 | 102500 | 27292075400 | 74400 | 74200 | 74500 | 74200 | 2687 |
| 488 | 20231129 | 102400 | 27092082500 | 74400 | 74200 | 74400 | 74200 | 1957 |
| 489 | 20231129 | 102300 | 26946739900 | 74300 | 74100 | 74300 | 74100 | 1852 |
| 490 | 20231129 | 102200 | 26809227900 | 74100 | 74000 | 74200 | 74000 | 2057 |
| 491 | 20231129 | 102100 | 26656800000 | 74100 | 73800 | 74100 | 73800 | 5859 |
| 492 | 20231129 | 102000 | 26223495900 | 73800 | 73600 | 73800 | 73500 | 875 |
| 493 | 20231129 | 101900 | 26159085400 | 73600 | 73600 | 73800 | 73600 | 1634 |
| 494 | 20231129 | 101800 | 26038685000 | 73600 | 73400 | 73700 | 73400 | 1222 |
| 495 | 20231129 | 101700 | 25948805000 | 73500 | 73300 | 73600 | 73300 | 1800 |
| 496 | 20231129 | 101600 | 25816542900 | 73200 | 73000 | 73300 | 73000 | 1815 |
| 497 | 20231129 | 101500 | 25683843800 | 73000 | 72800 | 73000 | 72800 | 589 |
| 498 | 20231129 | 101400 | 25640915900 | 72800 | 72900 | 72900 | 72800 | 2262 |
| 499 | 20231129 | 101300 | 25476190100 | 73000 | 73300 | 73300 | 73000 | 5119 |
| 500 | 20231129 | 101200 | 25102058000 | 73200 | 73100 | 73300 | 73100 | 1061 |
| 501 | 20231129 | 101100 | 25024396800 | 73200 | 73200 | 73200 | 73100 | 2120 |
| 502 | 20231129 | 101000 | 24869377900 | 73200 | 73400 | 73400 | 73200 | 1610 |
| 503 | 20231129 | 100900 | 24751413800 | 73400 | 73400 | 73500 | 73100 | 3885 |
| 504 | 20231129 | 100800 | 24466650400 | 73400 | 73700 | 73800 | 73400 | 1103 |
| 505 | 20231129 | 100700 | 24385518100 | 73700 | 73400 | 73800 | 73400 | 4647 |
| 506 | 20231129 | 100600 | 24043807400 | 73300 | 73100 | 73400 | 73100 | 1551 |
| 507 | 20231129 | 100500 | 23930228000 | 73100 | 73400 | 73400 | 73100 | 1726 |
| 508 | 20231129 | 100400 | 23803886200 | 73300 | 72900 | 73400 | 72900 | 1780 |
| 509 | 20231129 | 100300 | 23673739400 | 72900 | 73000 | 73100 | 72900 | 5468 |
| 510 | 20231129 | 100200 | 23274569000 | 73000 | 73100 | 73100 | 73000 | 1429 |
| 511 | 20231129 | 100100 | 23170127000 | 73100 | 73100 | 73100 | 73000 | 1300 |
| 512 | 20231129 | 100000 | 23075175700 | 73100 | 73200 | 73400 | 73100 | 2169 |
| 513 | 20231129 | 095900 | 22916461200 | 73200 | 73200 | 73400 | 73100 | 2629 |
| 514 | 20231129 | 095800 | 22724084000 | 73200 | 73500 | 73500 | 73000 | 6834 |
| 515 | 20231129 | 095700 | 22223580600 | 73500 | 73400 | 73800 | 73400 | 3314 |
| 516 | 20231129 | 095600 | 21979729300 | 73400 | 73600 | 73800 | 73400 | 2967 |
| 517 | 20231129 | 095500 | 21761406400 | 73600 | 73800 | 74000 | 73600 | 2696 |
| 518 | 20231129 | 095400 | 21562510600 | 73700 | 74100 | 74100 | 73600 | 5515 |
| 519 | 20231129 | 095300 | 21155484100 | 74100 | 74500 | 74600 | 74000 | 7599 |
| 520 | 20231129 | 095200 | 20590690900 | 74600 | 74000 | 74600 | 74000 | 8987 |
| 521 | 20231129 | 095100 | 19923093100 | 74000 | 74500 | 74700 | 73800 | 10312 |
| 522 | 20231129 | 095000 | 19157610000 | 74500 | 74400 | 74800 | 74300 | 19811 |
| 523 | 20231129 | 094900 | 17681120500 | 74300 | 74200 | 74400 | 74000 | 7848 |
| 524 | 20231129 | 094800 | 17098971000 | 74200 | 73800 | 74300 | 73500 | 23154 |
| 525 | 20231129 | 094700 | 15386697500 | 73700 | 73200 | 74000 | 73100 | 30175 |
| 526 | 20231129 | 094600 | 13162956100 | 73200 | 72900 | 73200 | 72800 | 7396 |
| 527 | 20231129 | 094500 | 12622660400 | 73000 | 72700 | 73200 | 72700 | 25385 |
| 528 | 20231129 | 094400 | 10770618300 | 72800 | 72400 | 72800 | 72300 | 10319 |
| 529 | 20231129 | 094300 | 10020626800 | 72400 | 72000 | 72500 | 72000 | 6134 |
| 530 | 20231129 | 094200 | 9577497700 | 72000 | 72000 | 72300 | 71800 | 8910 |
| 531 | 20231129 | 094100 | 8935123800 | 72000 | 71800 | 72100 | 71800 | 2645 |
| 532 | 20231129 | 094000 | 8744812000 | 71800 | 71900 | 72100 | 71700 | 9984 |
| 533 | 20231129 | 093900 | 8026462500 | 71900 | 71700 | 72000 | 71500 | 4426 |
| 534 | 20231129 | 093800 | 7708662400 | 71700 | 71300 | 71800 | 71300 | 3741 |
| 535 | 20231129 | 093700 | 7441277800 | 71400 | 71200 | 71400 | 71200 | 1735 |
| 536 | 20231129 | 093600 | 7317540400 | 71200 | 71800 | 72000 | 71200 | 9129 |
| 537 | 20231129 | 093500 | 6663985600 | 71800 | 71000 | 71900 | 71000 | 6393 |
| 538 | 20231129 | 093400 | 6206371300 | 71100 | 71100 | 71200 | 71000 | 134 |
| 539 | 20231129 | 093300 | 6196847800 | 71100 | 71000 | 71200 | 70900 | 3442 |
| 540 | 20231129 | 093200 | 5952314100 | 71100 | 70900 | 71100 | 70800 | 3463 |
| 541 | 20231129 | 093100 | 5706289000 | 70900 | 70900 | 71400 | 70900 | 5906 |
| 542 | 20231129 | 093000 | 5286261000 | 70900 | 70500 | 71000 | 70500 | 4041 |
| 543 | 20231129 | 092900 | 5000177300 | 70500 | 70300 | 70600 | 70200 | 2881 |
| 544 | 20231129 | 092800 | 4797299900 | 70300 | 70300 | 70300 | 70200 | 547 |
| 545 | 20231129 | 092700 | 4758869500 | 70300 | 70500 | 70600 | 70300 | 3366 |
| 546 | 20231129 | 092600 | 4521776700 | 70500 | 70600 | 70600 | 70400 | 3443 |
| 547 | 20231129 | 092500 | 4279260600 | 70600 | 70600 | 70700 | 70600 | 1376 |
| 548 | 20231129 | 092400 | 4182110500 | 70600 | 70400 | 70600 | 70400 | 652 |
| 549 | 20231129 | 092300 | 4136119000 | 70400 | 70400 | 70500 | 70400 | 350 |
| 550 | 20231129 | 092200 | 4111477300 | 70400 | 70400 | 70500 | 70300 | 884 |
| 551 | 20231129 | 092100 | 4049253400 | 70300 | 70300 | 70400 | 70200 | 2362 |
| 552 | 20231129 | 092000 | 3883094600 | 70400 | 70400 | 70700 | 70400 | 1904 |
| 553 | 20231129 | 091900 | 3748871200 | 70400 | 70900 | 70900 | 70400 | 2399 |
| 554 | 20231129 | 091800 | 3579356000 | 70800 | 70400 | 70900 | 70400 | 4716 |
| 555 | 20231129 | 091700 | 3246145800 | 70300 | 70100 | 70300 | 70100 | 347 |
| 556 | 20231129 | 091600 | 3221792700 | 70100 | 69900 | 70100 | 69800 | 1934 |
| 557 | 20231129 | 091500 | 3086438400 | 69900 | 70000 | 70100 | 69800 | 3020 |
| 558 | 20231129 | 091400 | 2875177200 | 70000 | 70100 | 70300 | 70000 | 1651 |
| 559 | 20231129 | 091300 | 2759327200 | 70100 | 70500 | 70500 | 70100 | 1719 |
| 560 | 20231129 | 091200 | 2638439600 | 70500 | 70400 | 70500 | 70400 | 855 |
| 561 | 20231129 | 091100 | 2578176200 | 70500 | 70500 | 70500 | 70400 | 245 |
| 562 | 20231129 | 091000 | 2560912300 | 70400 | 70300 | 70600 | 70300 | 1016 |
| 563 | 20231129 | 090900 | 2489318700 | 70300 | 70400 | 70500 | 70200 | 1640 |
| 564 | 20231129 | 090800 | 2373892400 | 70300 | 70400 | 70400 | 70000 | 5238 |
| 565 | 20231129 | 090700 | 2006326200 | 70400 | 70500 | 70700 | 70300 | 3955 |
| 566 | 20231129 | 090600 | 1727702200 | 70500 | 70600 | 70600 | 70400 | 1184 |
| 567 | 20231129 | 090500 | 1644218500 | 70500 | 70700 | 70800 | 70500 | 2835 |
| 568 | 20231129 | 090400 | 1443960900 | 70600 | 70500 | 70900 | 70400 | 4267 |
| 569 | 20231129 | 090300 | 1142499700 | 70500 | 70700 | 70800 | 70500 | 2038 |
| 570 | 20231129 | 090200 | 998451400 | 70700 | 70000 | 70700 | 70000 | 2104 |
| 571 | 20231129 | 090100 | 850242400 | 70000 | 70100 | 70300 | 69900 | 3904 |
| 572 | 20231129 | 090000 | 576735800 | 70100 | 70200 | 70600 | 69700 | 8173 |