33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 8001 |
| 3 | 20231129 | 191500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 4 | 20231129 | 191400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 5 | 20231129 | 191300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 6 | 20231129 | 191200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 7 | 20231129 | 191100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 8 | 20231129 | 191000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 9 | 20231129 | 190900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 10 | 20231129 | 190800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 11 | 20231129 | 190700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 12 | 20231129 | 190600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 13 | 20231129 | 190500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 14 | 20231129 | 190400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 15 | 20231129 | 190300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 16 | 20231129 | 190200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 17 | 20231129 | 190100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 18 | 20231129 | 190000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 19 | 20231129 | 185900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 20 | 20231129 | 185800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 21 | 20231129 | 185700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 22 | 20231129 | 185600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 23 | 20231129 | 185500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 24 | 20231129 | 185400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 25 | 20231129 | 185300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 26 | 20231129 | 185200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 27 | 20231129 | 185100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 28 | 20231129 | 185000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 29 | 20231129 | 184900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 30 | 20231129 | 184800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 31 | 20231129 | 184700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 32 | 20231129 | 184600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 8001 |
| 33 | 20231129 | 184500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 34 | 20231129 | 184400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 35 | 20231129 | 184300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 36 | 20231129 | 184200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 37 | 20231129 | 184100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 38 | 20231129 | 184000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 39 | 20231129 | 183900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 40 | 20231129 | 183800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 41 | 20231129 | 183700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 42 | 20231129 | 183600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 43 | 20231129 | 183500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 44 | 20231129 | 183400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 45 | 20231129 | 183300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 46 | 20231129 | 183200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 47 | 20231129 | 183100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 48 | 20231129 | 183000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 49 | 20231129 | 182900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 50 | 20231129 | 182800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 51 | 20231129 | 182700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 52 | 20231129 | 182600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 53 | 20231129 | 182500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 54 | 20231129 | 182400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 55 | 20231129 | 182300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 56 | 20231129 | 182200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 57 | 20231129 | 182100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 58 | 20231129 | 182000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 59 | 20231129 | 181900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 60 | 20231129 | 181800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 61 | 20231129 | 181700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 62 | 20231129 | 181600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 8001 |
| 63 | 20231129 | 181500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 64 | 20231129 | 181400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 65 | 20231129 | 181300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 66 | 20231129 | 181200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 67 | 20231129 | 181100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 68 | 20231129 | 181000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 69 | 20231129 | 180900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 70 | 20231129 | 180800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 71 | 20231129 | 180700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 72 | 20231129 | 180600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 73 | 20231129 | 180500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 74 | 20231129 | 180400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 75 | 20231129 | 180300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 76 | 20231129 | 180200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 77 | 20231129 | 180100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 78 | 20231129 | 180000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 79 | 20231129 | 175900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 80 | 20231129 | 175800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 81 | 20231129 | 175700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 82 | 20231129 | 175600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 83 | 20231129 | 175500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 84 | 20231129 | 175400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 85 | 20231129 | 175300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 86 | 20231129 | 175200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 87 | 20231129 | 175100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 88 | 20231129 | 175000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 89 | 20231129 | 174900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 90 | 20231129 | 174800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 91 | 20231129 | 174700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 92 | 20231129 | 174600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 8001 |
| 93 | 20231129 | 174500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 94 | 20231129 | 174400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 95 | 20231129 | 174300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 96 | 20231129 | 174200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 97 | 20231129 | 174100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 98 | 20231129 | 174000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 99 | 20231129 | 173900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 100 | 20231129 | 173800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 101 | 20231129 | 173700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 102 | 20231129 | 173600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 103 | 20231129 | 173500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 104 | 20231129 | 173400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 105 | 20231129 | 173300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 106 | 20231129 | 173200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 107 | 20231129 | 173100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 108 | 20231129 | 173000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 109 | 20231129 | 172900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 110 | 20231129 | 172800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 111 | 20231129 | 172700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 112 | 20231129 | 172600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 113 | 20231129 | 172500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 114 | 20231129 | 172400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 115 | 20231129 | 172300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 116 | 20231129 | 172200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 117 | 20231129 | 172100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 118 | 20231129 | 172000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 119 | 20231129 | 171900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 120 | 20231129 | 171800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 121 | 20231129 | 171700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 122 | 20231129 | 171600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 8001 |
| 123 | 20231129 | 171500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 124 | 20231129 | 171400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 125 | 20231129 | 171300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 126 | 20231129 | 171200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 127 | 20231129 | 171100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 128 | 20231129 | 171000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 129 | 20231129 | 170900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 130 | 20231129 | 170800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 131 | 20231129 | 170700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 132 | 20231129 | 170600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 133 | 20231129 | 170500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 134 | 20231129 | 170400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 135 | 20231129 | 170300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 136 | 20231129 | 170200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 137 | 20231129 | 170100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 138 | 20231129 | 170000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 139 | 20231129 | 165900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 140 | 20231129 | 165800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 141 | 20231129 | 165700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 142 | 20231129 | 165600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 143 | 20231129 | 165500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 144 | 20231129 | 165400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 145 | 20231129 | 165300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 146 | 20231129 | 165200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 147 | 20231129 | 165100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 148 | 20231129 | 165000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 149 | 20231129 | 164900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 150 | 20231129 | 164800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 151 | 20231129 | 164700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 152 | 20231129 | 164600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 8001 |
| 153 | 20231129 | 164500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 154 | 20231129 | 164400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 155 | 20231129 | 164300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 156 | 20231129 | 164200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 157 | 20231129 | 164100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 158 | 20231129 | 164000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 159 | 20231129 | 163900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 160 | 20231129 | 163800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 161 | 20231129 | 163700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 162 | 20231129 | 163600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 163 | 20231129 | 163500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 164 | 20231129 | 163400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 165 | 20231129 | 163300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 166 | 20231129 | 163200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 167 | 20231129 | 163100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 168 | 20231129 | 163000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 169 | 20231129 | 162900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 170 | 20231129 | 162800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 171 | 20231129 | 162700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 172 | 20231129 | 162600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 173 | 20231129 | 162500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 174 | 20231129 | 162400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 175 | 20231129 | 162300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 176 | 20231129 | 162200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 177 | 20231129 | 162100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 178 | 20231129 | 162000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 179 | 20231129 | 161900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 180 | 20231129 | 161800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 181 | 20231129 | 161700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 182 | 20231129 | 161600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 8001 |
| 183 | 20231129 | 161500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 184 | 20231129 | 161400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 185 | 20231129 | 161300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 186 | 20231129 | 161200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 187 | 20231129 | 161100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 188 | 20231129 | 161000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 189 | 20231129 | 160900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 190 | 20231129 | 160800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 191 | 20231129 | 160700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 192 | 20231129 | 160600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 193 | 20231129 | 160500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 194 | 20231129 | 160400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 195 | 20231129 | 160300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 196 | 20231129 | 160200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 197 | 20231129 | 160100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 198 | 20231129 | 160000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 199 | 20231129 | 155900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 200 | 20231129 | 155800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 201 | 20231129 | 155700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 202 | 20231129 | 155600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 203 | 20231129 | 155500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 204 | 20231129 | 155400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 205 | 20231129 | 155300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 206 | 20231129 | 155200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 207 | 20231129 | 155100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 208 | 20231129 | 155000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 209 | 20231129 | 154900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 210 | 20231129 | 154800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 211 | 20231129 | 154700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 212 | 20231129 | 154600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 8001 |
| 213 | 20231129 | 154500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 214 | 20231129 | 154400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 215 | 20231129 | 154300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 216 | 20231129 | 154200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 217 | 20231129 | 154100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 218 | 20231129 | 154000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 219 | 20231129 | 153900 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 220 | 20231129 | 153800 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 221 | 20231129 | 153700 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 222 | 20231129 | 153600 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 223 | 20231129 | 153500 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 224 | 20231129 | 153400 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 225 | 20231129 | 153300 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 226 | 20231129 | 153200 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 227 | 20231129 | 153100 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 228 | 20231129 | 153000 | 20307723300 | 80400 | 80400 | 80400 | 80400 | 8001 |
| 229 | 20231129 | 152900 | 19664442900 | 80000 | 80000 | 80000 | 80000 | 0 |
| 230 | 20231129 | 152800 | 19664442900 | 80000 | 80000 | 80000 | 80000 | 0 |
| 231 | 20231129 | 152700 | 19664442900 | 80000 | 80000 | 80000 | 80000 | 0 |
| 232 | 20231129 | 152600 | 19664442900 | 80000 | 80000 | 80000 | 80000 | 0 |
| 233 | 20231129 | 152500 | 19664442900 | 80000 | 80000 | 80000 | 80000 | 0 |
| 234 | 20231129 | 152400 | 19664442900 | 80000 | 80000 | 80000 | 80000 | 0 |
| 235 | 20231129 | 152300 | 19664442900 | 80000 | 80000 | 80000 | 80000 | 0 |
| 236 | 20231129 | 152200 | 19664442900 | 80000 | 80000 | 80000 | 80000 | 0 |
| 237 | 20231129 | 152100 | 19664442900 | 80000 | 80000 | 80000 | 80000 | 0 |
| 238 | 20231129 | 152000 | 19664442900 | 80000 | 80000 | 80000 | 80000 | 0 |
| 239 | 20231129 | 151900 | 19664442900 | 80000 | 80100 | 80100 | 79900 | 1320 |
| 240 | 20231129 | 151800 | 19558803800 | 80000 | 80000 | 80100 | 80000 | 1214 |
| 241 | 20231129 | 151700 | 19461613200 | 80000 | 80000 | 80100 | 79900 | 957 |
| 242 | 20231129 | 151600 | 19385038700 | 79900 | 80000 | 80000 | 79600 | 1258 |
| 243 | 20231129 | 151500 | 19284508300 | 79900 | 79800 | 80000 | 79800 | 1819 |
| 244 | 20231129 | 151400 | 19139018500 | 79800 | 79700 | 79900 | 79700 | 1007 |
| 245 | 20231129 | 151300 | 19058636500 | 79700 | 79600 | 79700 | 79500 | 1166 |
| 246 | 20231129 | 151200 | 18965841900 | 79500 | 79600 | 79700 | 79400 | 1317 |
| 247 | 20231129 | 151100 | 18861078100 | 79500 | 79600 | 79700 | 79400 | 1119 |
| 248 | 20231129 | 151000 | 18772095300 | 79700 | 79800 | 79800 | 79500 | 650 |
| 249 | 20231129 | 150900 | 18720338800 | 79800 | 79900 | 80000 | 79700 | 1027 |
| 250 | 20231129 | 150800 | 18638308100 | 80000 | 80100 | 80200 | 79900 | 2116 |
| 251 | 20231129 | 150700 | 18468954000 | 80100 | 80200 | 80300 | 80000 | 2225 |
| 252 | 20231129 | 150600 | 18290589000 | 80200 | 79900 | 80200 | 79900 | 4044 |
| 253 | 20231129 | 150500 | 17967021400 | 79900 | 80000 | 80000 | 79900 | 1337 |
| 254 | 20231129 | 150400 | 17860104800 | 79900 | 80000 | 80000 | 79900 | 1331 |
| 255 | 20231129 | 150300 | 17753661400 | 80000 | 79900 | 80000 | 79800 | 1677 |
| 256 | 20231129 | 150200 | 17619567800 | 80000 | 79700 | 80000 | 79600 | 4310 |
| 257 | 20231129 | 150100 | 17275280400 | 79600 | 79600 | 79700 | 79600 | 2175 |
| 258 | 20231129 | 150000 | 17101981000 | 79700 | 79400 | 79700 | 79400 | 2963 |
| 259 | 20231129 | 145900 | 16866159700 | 79500 | 79300 | 79600 | 79200 | 6334 |
| 260 | 20231129 | 145800 | 16363081500 | 79300 | 79300 | 79300 | 79200 | 2725 |
| 261 | 20231129 | 145700 | 16147190300 | 79300 | 79300 | 79300 | 79200 | 1417 |
| 262 | 20231129 | 145600 | 16034882600 | 79200 | 79400 | 79400 | 79200 | 1581 |
| 263 | 20231129 | 145500 | 15909500000 | 79300 | 79300 | 79300 | 79200 | 977 |
| 264 | 20231129 | 145400 | 15832032600 | 79300 | 79100 | 79300 | 79100 | 1285 |
| 265 | 20231129 | 145300 | 15730203900 | 79100 | 79300 | 79300 | 79000 | 933 |
| 266 | 20231129 | 145200 | 15656337400 | 79000 | 79300 | 79300 | 79000 | 2339 |
| 267 | 20231129 | 145100 | 15471056500 | 79300 | 79300 | 79400 | 79200 | 796 |
| 268 | 20231129 | 145000 | 15407908000 | 79200 | 79300 | 79400 | 79100 | 1245 |
| 269 | 20231129 | 144900 | 15309175100 | 79200 | 79100 | 79200 | 78800 | 670 |
| 270 | 20231129 | 144800 | 15256246400 | 79200 | 79200 | 79400 | 79000 | 1167 |
| 271 | 20231129 | 144700 | 15163769600 | 79300 | 79300 | 79400 | 79200 | 1197 |
| 272 | 20231129 | 144600 | 15068838400 | 79300 | 79300 | 79300 | 79200 | 956 |
| 273 | 20231129 | 144500 | 14993047200 | 79200 | 79300 | 79300 | 79200 | 839 |
| 274 | 20231129 | 144400 | 14926559600 | 79200 | 79400 | 79500 | 79200 | 1935 |
| 275 | 20231129 | 144300 | 14773023000 | 79300 | 79400 | 79400 | 79200 | 991 |
| 276 | 20231129 | 144200 | 14694378500 | 79400 | 79300 | 79400 | 79200 | 807 |
| 277 | 20231129 | 144100 | 14630365000 | 79300 | 79200 | 79400 | 79200 | 1287 |
| 278 | 20231129 | 144000 | 14528281900 | 79300 | 79300 | 79400 | 79200 | 955 |
| 279 | 20231129 | 143900 | 14452522200 | 79300 | 79000 | 79300 | 79000 | 1809 |
| 280 | 20231129 | 143800 | 14309177800 | 78900 | 78800 | 79000 | 78800 | 1720 |
| 281 | 20231129 | 143700 | 14173355900 | 78800 | 78700 | 79200 | 78700 | 1625 |
| 282 | 20231129 | 143600 | 14045044900 | 78700 | 78900 | 79000 | 78700 | 1253 |
| 283 | 20231129 | 143500 | 13946246000 | 78900 | 79200 | 79200 | 78900 | 1599 |
| 284 | 20231129 | 143400 | 13819886400 | 79200 | 79100 | 79300 | 79100 | 1053 |
| 285 | 20231129 | 143300 | 13736468700 | 79300 | 79500 | 79500 | 79100 | 1407 |
| 286 | 20231129 | 143200 | 13624821200 | 79400 | 79500 | 79500 | 79400 | 1186 |
| 287 | 20231129 | 143100 | 13530550800 | 79400 | 79500 | 79500 | 79300 | 2749 |
| 288 | 20231129 | 143000 | 13312146200 | 79500 | 79300 | 79500 | 79300 | 2549 |
| 289 | 20231129 | 142900 | 13109611000 | 79400 | 79100 | 79400 | 79100 | 3387 |
| 290 | 20231129 | 142800 | 12840874000 | 79200 | 79300 | 79300 | 79100 | 1731 |
| 291 | 20231129 | 142700 | 12703732400 | 79300 | 79100 | 79300 | 79100 | 1246 |
| 292 | 20231129 | 142600 | 12605071600 | 79200 | 79100 | 79200 | 79000 | 1426 |
| 293 | 20231129 | 142500 | 12492225000 | 79100 | 79100 | 79200 | 79000 | 1947 |
| 294 | 20231129 | 142400 | 12338207800 | 79100 | 79000 | 79100 | 78900 | 1022 |
| 295 | 20231129 | 142300 | 12257466400 | 79000 | 79000 | 79000 | 78900 | 1014 |
| 296 | 20231129 | 142200 | 12177388400 | 78900 | 79000 | 79000 | 78900 | 725 |
| 297 | 20231129 | 142100 | 12120121200 | 78900 | 79000 | 79000 | 78900 | 813 |
| 298 | 20231129 | 142000 | 12055913000 | 79000 | 78900 | 79000 | 78900 | 1900 |
| 299 | 20231129 | 141900 | 11905822200 | 78900 | 78900 | 79000 | 78900 | 766 |
| 300 | 20231129 | 141800 | 11845331900 | 78900 | 79000 | 79000 | 78900 | 2504 |
| 301 | 20231129 | 141700 | 11647583300 | 79000 | 78900 | 79000 | 78800 | 1934 |
| 302 | 20231129 | 141600 | 11494938300 | 78900 | 78800 | 78900 | 78800 | 1594 |
| 303 | 20231129 | 141500 | 11369181800 | 78800 | 78700 | 78900 | 78700 | 609 |
| 304 | 20231129 | 141400 | 11321211100 | 78700 | 78700 | 78800 | 78600 | 1508 |
| 305 | 20231129 | 141300 | 11202454300 | 78700 | 78700 | 78700 | 78500 | 936 |
| 306 | 20231129 | 141200 | 11128835700 | 78600 | 78600 | 78700 | 78500 | 900 |
| 307 | 20231129 | 141100 | 11058032200 | 78600 | 78300 | 78600 | 78200 | 3251 |
| 308 | 20231129 | 141000 | 10803131500 | 78300 | 78300 | 78400 | 78200 | 1449 |
| 309 | 20231129 | 140900 | 10689589500 | 78300 | 78400 | 78400 | 78300 | 678 |
| 310 | 20231129 | 140800 | 10636479200 | 78400 | 78300 | 78400 | 78200 | 642 |
| 311 | 20231129 | 140700 | 10586204600 | 78300 | 78300 | 78400 | 78200 | 1189 |
| 312 | 20231129 | 140600 | 10493031900 | 78400 | 78500 | 78700 | 78300 | 2071 |
| 313 | 20231129 | 140500 | 10330482800 | 78600 | 78500 | 78700 | 78500 | 668 |
| 314 | 20231129 | 140400 | 10277973200 | 78600 | 78500 | 78600 | 78500 | 1029 |
| 315 | 20231129 | 140300 | 10197108400 | 78500 | 78200 | 78600 | 78200 | 2090 |
| 316 | 20231129 | 140200 | 10033031800 | 78400 | 78000 | 78400 | 77800 | 10663 |
| 317 | 20231129 | 140100 | 9200873500 | 78000 | 78000 | 78000 | 77900 | 1918 |
| 318 | 20231129 | 140000 | 9051286400 | 78000 | 77800 | 78000 | 77800 | 822 |
| 319 | 20231129 | 135900 | 8987202700 | 77800 | 77800 | 78000 | 77800 | 1092 |
| 320 | 20231129 | 135800 | 8902128500 | 77900 | 77800 | 77900 | 77800 | 141 |
| 321 | 20231129 | 135700 | 8891150200 | 77900 | 77900 | 77900 | 77800 | 509 |
| 322 | 20231129 | 135600 | 8851502400 | 77800 | 77800 | 77900 | 77700 | 503 |
| 323 | 20231129 | 135500 | 8812367800 | 77800 | 77900 | 77900 | 77800 | 323 |
| 324 | 20231129 | 135400 | 8787216500 | 77900 | 77800 | 77900 | 77800 | 419 |
| 325 | 20231129 | 135300 | 8754586300 | 77900 | 77900 | 77900 | 77800 | 296 |
| 326 | 20231129 | 135200 | 8731544000 | 77900 | 77900 | 78000 | 77800 | 1022 |
| 327 | 20231129 | 135100 | 8651912800 | 78000 | 77900 | 78000 | 77900 | 612 |
| 328 | 20231129 | 135000 | 8604185600 | 77900 | 78000 | 78000 | 77900 | 1431 |
| 329 | 20231129 | 134900 | 8492574100 | 77900 | 78000 | 78000 | 77900 | 351 |
| 330 | 20231129 | 134800 | 8465203100 | 77900 | 78000 | 78000 | 77900 | 479 |
| 331 | 20231129 | 134700 | 8427851100 | 78000 | 77900 | 78000 | 77900 | 667 |
| 332 | 20231129 | 134600 | 8375846500 | 77900 | 78000 | 78000 | 77900 | 554 |
| 333 | 20231129 | 134500 | 8332658000 | 78000 | 77900 | 78000 | 77800 | 760 |
| 334 | 20231129 | 134400 | 8273430600 | 77800 | 77900 | 77900 | 77800 | 285 |
| 335 | 20231129 | 134300 | 8251235300 | 77900 | 77900 | 77900 | 77700 | 594 |
| 336 | 20231129 | 134200 | 8204975300 | 77700 | 77900 | 77900 | 77700 | 381 |
| 337 | 20231129 | 134100 | 8175310000 | 77900 | 77800 | 77900 | 77800 | 412 |
| 338 | 20231129 | 134000 | 8143221100 | 77800 | 77800 | 78000 | 77800 | 571 |
| 339 | 20231129 | 133900 | 8098736900 | 77900 | 77800 | 77900 | 77800 | 618 |
| 340 | 20231129 | 133800 | 8050615000 | 77800 | 77700 | 77900 | 77700 | 2392 |
| 341 | 20231129 | 133700 | 7864416100 | 77700 | 77700 | 77700 | 77600 | 723 |
| 342 | 20231129 | 133600 | 7808244800 | 77700 | 77800 | 77800 | 77500 | 919 |
| 343 | 20231129 | 133500 | 7736836500 | 77800 | 77600 | 77800 | 77500 | 2744 |
| 344 | 20231129 | 133400 | 7523804900 | 77600 | 77500 | 77600 | 77500 | 345 |
| 345 | 20231129 | 133300 | 7497050300 | 77500 | 77500 | 77500 | 77300 | 421 |
| 346 | 20231129 | 133200 | 7464436600 | 77400 | 77500 | 77600 | 77300 | 299 |
| 347 | 20231129 | 133100 | 7441263000 | 77500 | 77400 | 77500 | 77300 | 1005 |
| 348 | 20231129 | 133000 | 7363411000 | 77400 | 77600 | 77600 | 77400 | 345 |
| 349 | 20231129 | 132900 | 7336659800 | 77600 | 77600 | 77600 | 77500 | 254 |
| 350 | 20231129 | 132800 | 7316962900 | 77600 | 77500 | 77600 | 77500 | 267 |
| 351 | 20231129 | 132700 | 7296256900 | 77600 | 77500 | 77600 | 77400 | 3604 |
| 352 | 20231129 | 132600 | 7016939300 | 77500 | 77400 | 77500 | 77300 | 257 |
| 353 | 20231129 | 132500 | 6997045800 | 77400 | 77400 | 77500 | 77400 | 327 |
| 354 | 20231129 | 132400 | 6971711100 | 77400 | 77300 | 77500 | 77300 | 176 |
| 355 | 20231129 | 132300 | 6958087700 | 77400 | 77500 | 77500 | 77400 | 482 |
| 356 | 20231129 | 132200 | 6920749100 | 77400 | 77500 | 77500 | 77400 | 342 |
| 357 | 20231129 | 132100 | 6894266900 | 77500 | 77400 | 77500 | 77300 | 210 |
| 358 | 20231129 | 132000 | 6878010900 | 77300 | 77300 | 77500 | 77300 | 876 |
| 359 | 20231129 | 131900 | 6810211800 | 77100 | 77300 | 77400 | 77100 | 476 |
| 360 | 20231129 | 131800 | 6773398300 | 77400 | 77300 | 77400 | 77300 | 338 |
| 361 | 20231129 | 131700 | 6747238000 | 77400 | 77200 | 77400 | 77100 | 1521 |
| 362 | 20231129 | 131600 | 6629736600 | 77200 | 77000 | 77200 | 77000 | 663 |
| 363 | 20231129 | 131500 | 6578625500 | 76900 | 76900 | 77000 | 76900 | 129 |
| 364 | 20231129 | 131400 | 6568694300 | 77000 | 77000 | 77000 | 76900 | 302 |
| 365 | 20231129 | 131300 | 6545443500 | 77000 | 76700 | 77000 | 76700 | 76 |
| 366 | 20231129 | 131200 | 6539602800 | 76800 | 76700 | 76800 | 76700 | 108 |
| 367 | 20231129 | 131100 | 6531312300 | 76700 | 76700 | 77000 | 76700 | 198 |
| 368 | 20231129 | 131000 | 6516081300 | 76700 | 77000 | 77000 | 76700 | 41 |
| 369 | 20231129 | 130900 | 6512928200 | 76800 | 77000 | 77000 | 76800 | 59 |
| 370 | 20231129 | 130800 | 6508393100 | 77000 | 76800 | 77000 | 76800 | 54 |
| 371 | 20231129 | 130700 | 6504237500 | 77000 | 76800 | 77000 | 76800 | 199 |
| 372 | 20231129 | 130600 | 6488934000 | 76800 | 76800 | 76800 | 76700 | 50 |
| 373 | 20231129 | 130500 | 6485094300 | 76800 | 76800 | 76900 | 76800 | 138 |
| 374 | 20231129 | 130400 | 6474492600 | 76800 | 77100 | 77100 | 76800 | 146 |
| 375 | 20231129 | 130300 | 6463254200 | 77000 | 77100 | 77100 | 76900 | 225 |
| 376 | 20231129 | 130200 | 6445913700 | 77100 | 76900 | 77100 | 76900 | 238 |
| 377 | 20231129 | 130100 | 6427572700 | 76800 | 76900 | 77000 | 76800 | 384 |
| 378 | 20231129 | 130000 | 6398016500 | 76800 | 76800 | 76900 | 76700 | 192 |
| 379 | 20231129 | 125900 | 6383270000 | 76800 | 76700 | 76800 | 76700 | 84 |
| 380 | 20231129 | 125800 | 6376821000 | 76700 | 76800 | 76800 | 76700 | 62 |
| 381 | 20231129 | 125700 | 6372059800 | 76800 | 76900 | 77000 | 76700 | 307 |
| 382 | 20231129 | 125600 | 6348454000 | 76900 | 76800 | 76900 | 76800 | 27 |
| 383 | 20231129 | 125500 | 6346378300 | 76800 | 76900 | 77000 | 76800 | 243 |
| 384 | 20231129 | 125400 | 6327695700 | 76800 | 76900 | 76900 | 76800 | 56 |
| 385 | 20231129 | 125300 | 6323391800 | 76800 | 76800 | 76900 | 76800 | 84 |
| 386 | 20231129 | 125200 | 6316938300 | 76900 | 76800 | 76900 | 76800 | 192 |
| 387 | 20231129 | 125100 | 6302187100 | 76900 | 76900 | 76900 | 76800 | 41 |
| 388 | 20231129 | 125000 | 6299034400 | 76900 | 76700 | 76900 | 76700 | 137 |
| 389 | 20231129 | 124900 | 6288512900 | 76700 | 76700 | 76800 | 76700 | 296 |
| 390 | 20231129 | 124800 | 6265806600 | 76700 | 76900 | 76900 | 76700 | 49 |
| 391 | 20231129 | 124700 | 6262046700 | 76700 | 76900 | 77000 | 76700 | 1090 |
| 392 | 20231129 | 124600 | 6178321800 | 76800 | 76900 | 76900 | 76800 | 28 |
| 393 | 20231129 | 124500 | 6176169200 | 76800 | 76900 | 77000 | 76800 | 37 |
| 394 | 20231129 | 124400 | 6173324500 | 76900 | 76900 | 77000 | 76800 | 345 |
| 395 | 20231129 | 124300 | 6146793700 | 77000 | 77000 | 77000 | 77000 | 42 |
| 396 | 20231129 | 124200 | 6143559700 | 77000 | 77000 | 77000 | 76900 | 62 |
| 397 | 20231129 | 124100 | 6138786200 | 77000 | 77000 | 77000 | 76900 | 46 |
| 398 | 20231129 | 124000 | 6135244600 | 77000 | 76900 | 77000 | 76900 | 50 |
| 399 | 20231129 | 123900 | 6131395600 | 76900 | 76900 | 77100 | 76900 | 264 |
| 400 | 20231129 | 123800 | 6111070600 | 77000 | 77000 | 77000 | 76900 | 43 |
| 401 | 20231129 | 123700 | 6107760000 | 77000 | 77000 | 77000 | 76900 | 210 |
| 402 | 20231129 | 123600 | 6091590800 | 76900 | 77000 | 77000 | 76900 | 88 |
| 403 | 20231129 | 123500 | 6084817400 | 77000 | 77000 | 77000 | 76900 | 70 |
| 404 | 20231129 | 123400 | 6079427700 | 77000 | 76900 | 77000 | 76900 | 157 |
| 405 | 20231129 | 123300 | 6067350300 | 76900 | 77000 | 77000 | 76900 | 66 |
| 406 | 20231129 | 123200 | 6062269900 | 77000 | 76900 | 77000 | 76900 | 35 |
| 407 | 20231129 | 123100 | 6059575800 | 76900 | 76900 | 77000 | 76900 | 547 |
| 408 | 20231129 | 123000 | 6017460400 | 77000 | 77000 | 77000 | 76900 | 56 |
| 409 | 20231129 | 122900 | 6013149400 | 76900 | 77000 | 77000 | 76900 | 172 |
| 410 | 20231129 | 122800 | 5999918400 | 77000 | 77000 | 77000 | 76900 | 43 |
| 411 | 20231129 | 122700 | 5996608200 | 76900 | 77000 | 77100 | 76900 | 527 |
| 412 | 20231129 | 122600 | 5956011500 | 77000 | 77000 | 77100 | 77000 | 77 |
| 413 | 20231129 | 122500 | 5950080200 | 77000 | 77000 | 77100 | 77000 | 50 |
| 414 | 20231129 | 122400 | 5946226000 | 77000 | 77000 | 77100 | 77000 | 35 |
| 415 | 20231129 | 122300 | 5943528600 | 77000 | 77000 | 77100 | 76900 | 180 |
| 416 | 20231129 | 122200 | 5929654000 | 77000 | 76900 | 77000 | 76900 | 91 |
| 417 | 20231129 | 122100 | 5922648500 | 76900 | 76800 | 76900 | 76800 | 9 |
| 418 | 20231129 | 122000 | 5921956600 | 76800 | 77000 | 77100 | 76800 | 139 |
| 419 | 20231129 | 121900 | 5911255700 | 77000 | 77000 | 77000 | 76800 | 1470 |
| 420 | 20231129 | 121800 | 5798264400 | 77000 | 77000 | 77000 | 76900 | 99 |
| 421 | 20231129 | 121700 | 5790646600 | 77100 | 77000 | 77100 | 76900 | 249 |
| 422 | 20231129 | 121600 | 5771466900 | 77000 | 76900 | 77100 | 76900 | 32 |
| 423 | 20231129 | 121500 | 5769001400 | 77100 | 77000 | 77100 | 76900 | 310 |
| 424 | 20231129 | 121400 | 5745113800 | 77000 | 77000 | 77100 | 77000 | 54 |
| 425 | 20231129 | 121300 | 5740952600 | 77000 | 77000 | 77100 | 77000 | 39 |
| 426 | 20231129 | 121200 | 5737946200 | 77000 | 77100 | 77100 | 77000 | 103 |
| 427 | 20231129 | 121100 | 5730012000 | 77000 | 77000 | 77100 | 77000 | 60 |
| 428 | 20231129 | 121000 | 5725387700 | 77000 | 77100 | 77100 | 77000 | 354 |
| 429 | 20231129 | 120900 | 5698127900 | 77100 | 77000 | 77100 | 77000 | 50 |
| 430 | 20231129 | 120800 | 5694274500 | 77000 | 77100 | 77200 | 77000 | 304 |
| 431 | 20231129 | 120700 | 5670856200 | 77100 | 77000 | 77200 | 77000 | 578 |
| 432 | 20231129 | 120600 | 5626295300 | 77000 | 77000 | 77100 | 77000 | 124 |
| 433 | 20231129 | 120500 | 5616743100 | 77100 | 77100 | 77200 | 77100 | 313 |
| 434 | 20231129 | 120400 | 5592608700 | 77100 | 77100 | 77200 | 77100 | 77 |
| 435 | 20231129 | 120300 | 5586668900 | 77100 | 77200 | 77200 | 77100 | 45 |
| 436 | 20231129 | 120200 | 5583195700 | 77100 | 77100 | 77200 | 77100 | 115 |
| 437 | 20231129 | 120100 | 5574325600 | 77100 | 77100 | 77200 | 77100 | 41 |
| 438 | 20231129 | 120000 | 5571161500 | 77100 | 77200 | 77200 | 77100 | 91 |
| 439 | 20231129 | 115900 | 5564137800 | 77200 | 77200 | 77300 | 77100 | 700 |
| 440 | 20231129 | 115800 | 5510089500 | 77200 | 77400 | 77400 | 77200 | 250 |
| 441 | 20231129 | 115700 | 5490766100 | 77400 | 77300 | 77400 | 77300 | 229 |
| 442 | 20231129 | 115600 | 5473062400 | 77200 | 77300 | 77300 | 77200 | 73 |
| 443 | 20231129 | 115500 | 5467419900 | 77200 | 77300 | 77300 | 77200 | 121 |
| 444 | 20231129 | 115400 | 5458075500 | 77300 | 77200 | 77300 | 77200 | 70 |
| 445 | 20231129 | 115300 | 5452668000 | 77200 | 77300 | 77300 | 77200 | 91 |
| 446 | 20231129 | 115200 | 5445634700 | 77300 | 77300 | 77300 | 77200 | 134 |
| 447 | 20231129 | 115100 | 5435285200 | 77300 | 77200 | 77300 | 77200 | 228 |
| 448 | 20231129 | 115000 | 5417661500 | 77200 | 77200 | 77300 | 77200 | 107 |
| 449 | 20231129 | 114900 | 5409398000 | 77200 | 77200 | 77300 | 77200 | 81 |
| 450 | 20231129 | 114800 | 5403141400 | 77200 | 77300 | 77400 | 77200 | 42 |
| 451 | 20231129 | 114700 | 5399894800 | 77300 | 77400 | 77400 | 77100 | 226 |
| 452 | 20231129 | 114600 | 5382411000 | 77400 | 77400 | 77400 | 77100 | 56 |
| 453 | 20231129 | 114500 | 5378080600 | 77400 | 77300 | 77400 | 77200 | 189 |
| 454 | 20231129 | 114400 | 5363471600 | 77300 | 77300 | 77300 | 77200 | 87 |
| 455 | 20231129 | 114300 | 5356748000 | 77200 | 77300 | 77300 | 77200 | 261 |
| 456 | 20231129 | 114200 | 5336574100 | 77200 | 77300 | 77300 | 77200 | 81 |
| 457 | 20231129 | 114100 | 5330314600 | 77200 | 77100 | 77300 | 77100 | 48 |
| 458 | 20231129 | 114000 | 5326608100 | 77100 | 77300 | 77300 | 77100 | 47 |
| 459 | 20231129 | 113900 | 5322975200 | 77100 | 77100 | 77300 | 77100 | 40 |
| 460 | 20231129 | 113800 | 5319886000 | 77300 | 77200 | 77300 | 77200 | 57 |
| 461 | 20231129 | 113700 | 5315482200 | 77200 | 77200 | 77300 | 77200 | 236 |
| 462 | 20231129 | 113600 | 5297243200 | 77200 | 77100 | 77300 | 77100 | 74 |
| 463 | 20231129 | 113500 | 5291533900 | 77100 | 77100 | 77300 | 77100 | 218 |
| 464 | 20231129 | 113400 | 5274694400 | 77100 | 77300 | 77300 | 77100 | 1097 |
| 465 | 20231129 | 113300 | 5189922100 | 77300 | 77200 | 77300 | 77200 | 165 |
| 466 | 20231129 | 113200 | 5177184000 | 77200 | 77000 | 77200 | 77000 | 375 |
| 467 | 20231129 | 113100 | 5148264600 | 77100 | 77100 | 77100 | 76900 | 522 |
| 468 | 20231129 | 113000 | 5108068800 | 77100 | 77100 | 77100 | 76900 | 510 |
| 469 | 20231129 | 112900 | 5068797000 | 77000 | 77000 | 77100 | 77000 | 67 |
| 470 | 20231129 | 112800 | 5063635300 | 77100 | 77000 | 77100 | 77000 | 92 |
| 471 | 20231129 | 112700 | 5056547400 | 77100 | 77100 | 77200 | 77100 | 400 |
| 472 | 20231129 | 112600 | 5025676400 | 77100 | 77100 | 77100 | 77000 | 137 |
| 473 | 20231129 | 112500 | 5015114700 | 77000 | 77000 | 77100 | 77000 | 106 |
| 474 | 20231129 | 112400 | 5006949600 | 77000 | 77200 | 77200 | 77000 | 399 |
| 475 | 20231129 | 112300 | 4976186000 | 77200 | 77200 | 77300 | 77100 | 698 |
| 476 | 20231129 | 112200 | 4922306000 | 77200 | 77300 | 77300 | 77200 | 52 |
| 477 | 20231129 | 112100 | 4918286800 | 77300 | 77300 | 77300 | 77200 | 92 |
| 478 | 20231129 | 112000 | 4911178300 | 77200 | 77200 | 77300 | 77200 | 55 |
| 479 | 20231129 | 111900 | 4906930800 | 77200 | 77200 | 77300 | 77200 | 219 |
| 480 | 20231129 | 111800 | 4890003200 | 77300 | 77300 | 77300 | 77200 | 140 |
| 481 | 20231129 | 111700 | 4879189800 | 77200 | 77300 | 77300 | 77200 | 283 |
| 482 | 20231129 | 111600 | 4857317000 | 77200 | 77300 | 77300 | 77200 | 363 |
| 483 | 20231129 | 111500 | 4829269700 | 77300 | 77200 | 77300 | 77200 | 1142 |
| 484 | 20231129 | 111400 | 4741103400 | 77200 | 77100 | 77200 | 77000 | 516 |
| 485 | 20231129 | 111300 | 4701289400 | 77200 | 77200 | 77300 | 77000 | 437 |
| 486 | 20231129 | 111200 | 4667590400 | 77100 | 77200 | 77300 | 77100 | 230 |
| 487 | 20231129 | 111100 | 4649830700 | 77300 | 77200 | 77300 | 77100 | 779 |
| 488 | 20231129 | 111000 | 4589669700 | 77200 | 76600 | 77200 | 76600 | 2047 |
| 489 | 20231129 | 110900 | 4432271000 | 76500 | 76600 | 76600 | 76500 | 41 |
| 490 | 20231129 | 110800 | 4429131200 | 76500 | 76600 | 76600 | 76500 | 21 |
| 491 | 20231129 | 110700 | 4427523100 | 76600 | 76600 | 76600 | 76500 | 266 |
| 492 | 20231129 | 110600 | 4407152200 | 76500 | 76500 | 76600 | 76500 | 42 |
| 493 | 20231129 | 110500 | 4403937100 | 76500 | 76400 | 76600 | 76400 | 326 |
| 494 | 20231129 | 110400 | 4379004300 | 76400 | 76400 | 76400 | 76300 | 109 |
| 495 | 20231129 | 110300 | 4370685700 | 76300 | 76700 | 76700 | 76300 | 3460 |
| 496 | 20231129 | 110200 | 4105994300 | 76600 | 76600 | 76700 | 76600 | 61 |
| 497 | 20231129 | 110100 | 4101321400 | 76600 | 77000 | 77000 | 76600 | 756 |
| 498 | 20231129 | 110000 | 4043251300 | 76900 | 76900 | 77000 | 76900 | 279 |
| 499 | 20231129 | 105900 | 4021774000 | 77000 | 76900 | 77000 | 76900 | 356 |
| 500 | 20231129 | 105800 | 3994364000 | 76900 | 76900 | 77000 | 76900 | 265 |
| 501 | 20231129 | 105700 | 3973971000 | 76900 | 76700 | 77000 | 76700 | 530 |
| 502 | 20231129 | 105600 | 3933181900 | 76700 | 76900 | 76900 | 76700 | 220 |
| 503 | 20231129 | 105500 | 3916282300 | 77000 | 76800 | 77000 | 76500 | 1865 |
| 504 | 20231129 | 105400 | 3772801500 | 76800 | 76600 | 76800 | 76500 | 990 |
| 505 | 20231129 | 105300 | 3696857800 | 76500 | 76500 | 76600 | 76500 | 227 |
| 506 | 20231129 | 105200 | 3679477300 | 76600 | 76500 | 76600 | 76500 | 366 |
| 507 | 20231129 | 105100 | 3651446300 | 76500 | 76400 | 76600 | 76400 | 537 |
| 508 | 20231129 | 105000 | 3610343400 | 76500 | 76500 | 76500 | 76400 | 343 |
| 509 | 20231129 | 104900 | 3584111800 | 76400 | 76400 | 76500 | 76400 | 172 |
| 510 | 20231129 | 104800 | 3570957500 | 76400 | 76400 | 76500 | 76400 | 324 |
| 511 | 20231129 | 104700 | 3546179500 | 76400 | 76400 | 76500 | 76300 | 725 |
| 512 | 20231129 | 104600 | 3490784300 | 76400 | 76400 | 76500 | 76300 | 427 |
| 513 | 20231129 | 104500 | 3458149500 | 76400 | 76300 | 76400 | 76100 | 235 |
| 514 | 20231129 | 104400 | 3440203200 | 76400 | 76300 | 76400 | 76100 | 344 |
| 515 | 20231129 | 104300 | 3413927400 | 76300 | 76200 | 76400 | 76200 | 310 |
| 516 | 20231129 | 104200 | 3390257000 | 76200 | 76300 | 76400 | 76200 | 1209 |
| 517 | 20231129 | 104100 | 3298057900 | 76300 | 76200 | 76300 | 76200 | 855 |
| 518 | 20231129 | 104000 | 3232889700 | 76200 | 76100 | 76200 | 76000 | 415 |
| 519 | 20231129 | 103900 | 3201278900 | 76100 | 76000 | 76200 | 76000 | 160 |
| 520 | 20231129 | 103800 | 3189090900 | 75900 | 75800 | 76100 | 75700 | 232 |
| 521 | 20231129 | 103700 | 3171456300 | 75700 | 75700 | 76000 | 75700 | 449 |
| 522 | 20231129 | 103600 | 3137391800 | 75700 | 75900 | 75900 | 75700 | 367 |
| 523 | 20231129 | 103500 | 3109580200 | 75600 | 75700 | 75700 | 75600 | 271 |
| 524 | 20231129 | 103400 | 3089076100 | 75700 | 75800 | 75800 | 75600 | 91 |
| 525 | 20231129 | 103300 | 3082189000 | 75800 | 75900 | 75900 | 75600 | 289 |
| 526 | 20231129 | 103200 | 3060290700 | 75800 | 75900 | 75900 | 75800 | 137 |
| 527 | 20231129 | 103100 | 3049901800 | 75900 | 76400 | 76400 | 75900 | 625 |
| 528 | 20231129 | 103000 | 3002357400 | 76000 | 76000 | 76500 | 75900 | 591 |
| 529 | 20231129 | 102900 | 2957325200 | 75900 | 76200 | 76200 | 75900 | 860 |
| 530 | 20231129 | 102800 | 2891902000 | 76100 | 76200 | 76200 | 76100 | 19 |
| 531 | 20231129 | 102700 | 2890455300 | 76100 | 76100 | 76500 | 76000 | 479 |
| 532 | 20231129 | 102600 | 2853913700 | 76100 | 76000 | 76100 | 76000 | 73 |
| 533 | 20231129 | 102500 | 2848361600 | 76000 | 75900 | 76100 | 75900 | 165 |
| 534 | 20231129 | 102400 | 2835831300 | 75900 | 76000 | 76300 | 75800 | 705 |
| 535 | 20231129 | 102300 | 2782266800 | 76000 | 76200 | 76400 | 76000 | 479 |
| 536 | 20231129 | 102200 | 2745754700 | 76300 | 76600 | 76700 | 76300 | 3528 |
| 537 | 20231129 | 102100 | 2475625500 | 76500 | 76500 | 76600 | 76500 | 686 |
| 538 | 20231129 | 102000 | 2423141400 | 76400 | 76500 | 76500 | 76300 | 744 |
| 539 | 20231129 | 101900 | 2366269100 | 76500 | 76200 | 76600 | 76100 | 4433 |
| 540 | 20231129 | 101800 | 2027641100 | 76000 | 75600 | 76100 | 75600 | 3100 |
| 541 | 20231129 | 101700 | 1792445000 | 75600 | 75500 | 75700 | 75400 | 1013 |
| 542 | 20231129 | 101600 | 1715950300 | 75400 | 75300 | 75500 | 75200 | 1223 |
| 543 | 20231129 | 101500 | 1623678000 | 75300 | 74800 | 75300 | 74800 | 1784 |
| 544 | 20231129 | 101400 | 1489761200 | 74900 | 74700 | 74900 | 74700 | 139 |
| 545 | 20231129 | 101300 | 1479364500 | 74500 | 74700 | 74700 | 74500 | 14 |
| 546 | 20231129 | 101200 | 1478320300 | 74500 | 74600 | 74700 | 74500 | 556 |
| 547 | 20231129 | 101100 | 1436844000 | 74500 | 74500 | 74600 | 74500 | 110 |
| 548 | 20231129 | 101000 | 1428648500 | 74600 | 74500 | 74600 | 74400 | 172 |
| 549 | 20231129 | 100900 | 1415835400 | 74400 | 74500 | 74500 | 74400 | 130 |
| 550 | 20231129 | 100800 | 1406154700 | 74600 | 74800 | 74800 | 74500 | 22 |
| 551 | 20231129 | 100700 | 1404510800 | 74800 | 74600 | 74900 | 74400 | 301 |
| 552 | 20231129 | 100600 | 1382016500 | 74700 | 74700 | 74800 | 74400 | 455 |
| 553 | 20231129 | 100500 | 1348087600 | 74600 | 74900 | 74900 | 74600 | 476 |
| 554 | 20231129 | 100400 | 1312470400 | 74900 | 74900 | 75000 | 74900 | 392 |
| 555 | 20231129 | 100300 | 1283108600 | 74900 | 74800 | 74900 | 74800 | 179 |
| 556 | 20231129 | 100200 | 1269707300 | 74700 | 74700 | 74800 | 74700 | 466 |
| 557 | 20231129 | 100100 | 1234892700 | 74700 | 74700 | 75000 | 74700 | 1201 |
| 558 | 20231129 | 100000 | 1144875000 | 74800 | 74800 | 74900 | 74600 | 194 |
| 559 | 20231129 | 095900 | 1130364700 | 74800 | 74200 | 74800 | 74200 | 1133 |
| 560 | 20231129 | 095800 | 1045869800 | 74200 | 74100 | 74200 | 74100 | 349 |
| 561 | 20231129 | 095700 | 1019984300 | 74100 | 73800 | 74100 | 73800 | 582 |
| 562 | 20231129 | 095600 | 976914500 | 73900 | 74000 | 74000 | 73900 | 111 |
| 563 | 20231129 | 095500 | 968708300 | 74000 | 73500 | 74000 | 73500 | 442 |
| 564 | 20231129 | 095400 | 936079100 | 73700 | 73700 | 73800 | 73400 | 44 |
| 565 | 20231129 | 095300 | 932842300 | 73700 | 73400 | 73700 | 73400 | 158 |
| 566 | 20231129 | 095200 | 921214100 | 73400 | 73400 | 73400 | 73300 | 265 |
| 567 | 20231129 | 095100 | 901764300 | 73300 | 73300 | 73400 | 73300 | 10 |
| 568 | 20231129 | 095000 | 901031000 | 73300 | 73300 | 73300 | 73300 | 10 |
| 569 | 20231129 | 094900 | 900298000 | 73400 | 73300 | 73400 | 73300 | 42 |
| 570 | 20231129 | 094800 | 897218900 | 73300 | 73300 | 73300 | 73300 | 13 |
| 571 | 20231129 | 094700 | 896266000 | 73400 | 73400 | 73400 | 73300 | 80 |
| 572 | 20231129 | 094600 | 890394100 | 73300 | 73100 | 73300 | 73100 | 26 |
| 573 | 20231129 | 094500 | 888493100 | 73100 | 73300 | 73300 | 73100 | 786 |
| 574 | 20231129 | 094400 | 830908300 | 73400 | 73400 | 73400 | 73400 | 179 |
| 575 | 20231129 | 094300 | 817769700 | 73600 | 73400 | 73800 | 73400 | 274 |
| 576 | 20231129 | 094200 | 797629800 | 73800 | 73400 | 73800 | 73400 | 288 |
| 577 | 20231129 | 094100 | 776385400 | 73800 | 73700 | 73800 | 73300 | 549 |
| 578 | 20231129 | 094000 | 735934300 | 73600 | 73300 | 73600 | 73100 | 518 |
| 579 | 20231129 | 093900 | 697935200 | 73200 | 73000 | 73200 | 73000 | 90 |
| 580 | 20231129 | 093800 | 691355600 | 73000 | 73100 | 73200 | 73000 | 23 |
| 581 | 20231129 | 093700 | 689674400 | 73000 | 73200 | 73200 | 72900 | 335 |
| 582 | 20231129 | 093600 | 665185200 | 73200 | 73000 | 73300 | 73000 | 601 |
| 583 | 20231129 | 093500 | 621289200 | 73000 | 73100 | 73100 | 73000 | 212 |
| 584 | 20231129 | 093400 | 605800200 | 73100 | 73100 | 73200 | 73100 | 329 |
| 585 | 20231129 | 093300 | 581745800 | 73200 | 73100 | 73200 | 73100 | 29 |
| 586 | 20231129 | 093200 | 579625200 | 73100 | 73200 | 73200 | 73100 | 7 |
| 587 | 20231129 | 093100 | 579113400 | 73200 | 73100 | 73200 | 73100 | 30 |
| 588 | 20231129 | 093000 | 576917600 | 73200 | 73200 | 73200 | 73000 | 1516 |
| 589 | 20231129 | 092900 | 466221200 | 73100 | 73000 | 73100 | 73000 | 100 |
| 590 | 20231129 | 092800 | 458912600 | 73000 | 73100 | 73200 | 73000 | 154 |
| 591 | 20231129 | 092700 | 447655200 | 73100 | 73100 | 73100 | 73100 | 5 |
| 592 | 20231129 | 092600 | 447289700 | 73100 | 73100 | 73200 | 73000 | 361 |
| 593 | 20231129 | 092500 | 420904600 | 73100 | 73100 | 73100 | 73000 | 82 |
| 594 | 20231129 | 092400 | 414910600 | 73000 | 73000 | 73100 | 73000 | 44 |
| 595 | 20231129 | 092300 | 411698000 | 73100 | 73100 | 73100 | 73100 | 88 |
| 596 | 20231129 | 092200 | 405265200 | 73100 | 73200 | 73200 | 73100 | 246 |
| 597 | 20231129 | 092100 | 387280300 | 73200 | 73200 | 73200 | 73100 | 68 |
| 598 | 20231129 | 092000 | 382303600 | 73200 | 73200 | 73300 | 73200 | 13 |
| 599 | 20231129 | 091900 | 381351700 | 73100 | 73200 | 73300 | 73100 | 216 |
| 600 | 20231129 | 091800 | 365554700 | 73200 | 73200 | 73200 | 73200 | 44 |
| 601 | 20231129 | 091700 | 362333900 | 73200 | 73200 | 73200 | 73100 | 215 |
| 602 | 20231129 | 091600 | 346611400 | 73300 | 73300 | 73300 | 73100 | 177 |
| 603 | 20231129 | 091500 | 333637900 | 73200 | 73100 | 73200 | 73100 | 451 |
| 604 | 20231129 | 091400 | 300627700 | 73100 | 73200 | 73200 | 73100 | 88 |
| 605 | 20231129 | 091300 | 294186300 | 73100 | 73100 | 73200 | 73100 | 243 |
| 606 | 20231129 | 091200 | 276415700 | 73100 | 73300 | 73300 | 73100 | 614 |
| 607 | 20231129 | 091100 | 231480000 | 73300 | 73300 | 73300 | 73200 | 52 |
| 608 | 20231129 | 091000 | 227670400 | 73200 | 73200 | 73300 | 73200 | 98 |
| 609 | 20231129 | 090900 | 220490300 | 73200 | 73300 | 73300 | 73200 | 159 |
| 610 | 20231129 | 090800 | 208835800 | 73300 | 73300 | 73500 | 73300 | 796 |
| 611 | 20231129 | 090700 | 150418600 | 73300 | 73500 | 73500 | 73300 | 134 |
| 612 | 20231129 | 090600 | 140581300 | 73400 | 73400 | 73400 | 73300 | 305 |
| 613 | 20231129 | 090500 | 118196200 | 73400 | 73400 | 73400 | 73300 | 95 |
| 614 | 20231129 | 090400 | 111225300 | 73500 | 73400 | 73500 | 73400 | 206 |
| 615 | 20231129 | 090300 | 96098600 | 73400 | 73500 | 73500 | 73400 | 140 |
| 616 | 20231129 | 090200 | 85814400 | 73500 | 73400 | 73500 | 73400 | 106 |
| 617 | 20231129 | 090100 | 78027400 | 73300 | 73300 | 73400 | 73300 | 326 |
| 618 | 20231129 | 090000 | 54121300 | 73300 | 73800 | 73800 | 73200 | 733 |