31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 185300 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 398 |
| 3 | 20231129 | 185200 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 4 | 20231129 | 185100 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 5 | 20231129 | 185000 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 6 | 20231129 | 184900 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 7 | 20231129 | 184800 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 8 | 20231129 | 184700 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 9 | 20231129 | 184600 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 10 | 20231129 | 184500 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 11 | 20231129 | 184400 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 12 | 20231129 | 184300 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 13 | 20231129 | 184200 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 14 | 20231129 | 184100 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 15 | 20231129 | 184000 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 16 | 20231129 | 183900 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 17 | 20231129 | 183800 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 18 | 20231129 | 183700 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 19 | 20231129 | 183600 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 20 | 20231129 | 183500 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 21 | 20231129 | 183400 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 22 | 20231129 | 183300 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 23 | 20231129 | 183200 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 24 | 20231129 | 183100 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 25 | 20231129 | 183000 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 26 | 20231129 | 182900 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 27 | 20231129 | 182800 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 28 | 20231129 | 182700 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 29 | 20231129 | 182600 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 30 | 20231129 | 182500 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 31 | 20231129 | 182400 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 32 | 20231129 | 182300 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 398 |
| 33 | 20231129 | 182200 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 34 | 20231129 | 182100 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 35 | 20231129 | 182000 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 36 | 20231129 | 181900 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 37 | 20231129 | 181800 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 38 | 20231129 | 181700 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 39 | 20231129 | 181600 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 40 | 20231129 | 181500 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 41 | 20231129 | 181400 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 42 | 20231129 | 181300 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 43 | 20231129 | 181200 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 44 | 20231129 | 181100 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 45 | 20231129 | 181000 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 46 | 20231129 | 180900 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 47 | 20231129 | 180800 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 48 | 20231129 | 180700 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 49 | 20231129 | 180600 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 50 | 20231129 | 180500 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 51 | 20231129 | 180400 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 52 | 20231129 | 180300 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 53 | 20231129 | 180200 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 54 | 20231129 | 180100 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 55 | 20231129 | 180000 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 56 | 20231129 | 175900 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 57 | 20231129 | 175800 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 58 | 20231129 | 175700 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 59 | 20231129 | 175600 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 60 | 20231129 | 175500 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 61 | 20231129 | 175400 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 62 | 20231129 | 175300 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 398 |
| 63 | 20231129 | 175200 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 64 | 20231129 | 175100 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 65 | 20231129 | 175000 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 66 | 20231129 | 174900 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 67 | 20231129 | 174800 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 68 | 20231129 | 174700 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 69 | 20231129 | 174600 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 70 | 20231129 | 174500 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 71 | 20231129 | 174400 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 72 | 20231129 | 174300 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 73 | 20231129 | 174200 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 74 | 20231129 | 174100 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 75 | 20231129 | 174000 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 76 | 20231129 | 173900 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 77 | 20231129 | 173800 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 78 | 20231129 | 173700 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 79 | 20231129 | 173600 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 80 | 20231129 | 173500 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 81 | 20231129 | 173400 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 82 | 20231129 | 173300 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 83 | 20231129 | 173200 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 84 | 20231129 | 173100 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 85 | 20231129 | 173000 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 86 | 20231129 | 172900 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 87 | 20231129 | 172800 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 88 | 20231129 | 172700 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 89 | 20231129 | 172600 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 90 | 20231129 | 172500 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 91 | 20231129 | 172400 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 92 | 20231129 | 172300 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 398 |
| 93 | 20231129 | 172200 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 94 | 20231129 | 172100 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 95 | 20231129 | 172000 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 96 | 20231129 | 171900 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 97 | 20231129 | 171800 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 98 | 20231129 | 171700 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 99 | 20231129 | 171600 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 100 | 20231129 | 171500 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 101 | 20231129 | 171400 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 102 | 20231129 | 171300 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 103 | 20231129 | 171200 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 104 | 20231129 | 171100 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 105 | 20231129 | 171000 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 106 | 20231129 | 170900 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 107 | 20231129 | 170800 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 108 | 20231129 | 170700 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 109 | 20231129 | 170600 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 110 | 20231129 | 170500 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 111 | 20231129 | 170400 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 112 | 20231129 | 170300 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 113 | 20231129 | 170200 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 114 | 20231129 | 170100 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 115 | 20231129 | 170000 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 116 | 20231129 | 165900 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 117 | 20231129 | 165800 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 118 | 20231129 | 165700 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 119 | 20231129 | 165600 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 120 | 20231129 | 165500 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 121 | 20231129 | 165400 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 122 | 20231129 | 165300 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 398 |
| 123 | 20231129 | 165200 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 124 | 20231129 | 165100 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 125 | 20231129 | 165000 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 126 | 20231129 | 164900 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 127 | 20231129 | 164800 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 128 | 20231129 | 164700 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 129 | 20231129 | 164600 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 130 | 20231129 | 164500 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 131 | 20231129 | 164400 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 132 | 20231129 | 164300 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 133 | 20231129 | 164200 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 134 | 20231129 | 164100 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 135 | 20231129 | 164000 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 136 | 20231129 | 163900 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 137 | 20231129 | 163800 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 138 | 20231129 | 163700 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 139 | 20231129 | 163600 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 140 | 20231129 | 163500 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 141 | 20231129 | 163400 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 142 | 20231129 | 163300 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 143 | 20231129 | 163200 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 144 | 20231129 | 163100 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 145 | 20231129 | 163000 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 146 | 20231129 | 162900 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 147 | 20231129 | 162800 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 148 | 20231129 | 162700 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 149 | 20231129 | 162600 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 150 | 20231129 | 162500 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 151 | 20231129 | 162400 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 152 | 20231129 | 162300 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 398 |
| 153 | 20231129 | 162200 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 154 | 20231129 | 162100 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 155 | 20231129 | 162000 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 156 | 20231129 | 161900 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 157 | 20231129 | 161800 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 158 | 20231129 | 161700 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 159 | 20231129 | 161600 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 160 | 20231129 | 161500 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 161 | 20231129 | 161400 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 162 | 20231129 | 161300 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 163 | 20231129 | 161200 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 164 | 20231129 | 161100 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 165 | 20231129 | 161000 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 166 | 20231129 | 160900 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 167 | 20231129 | 160800 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 168 | 20231129 | 160700 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 169 | 20231129 | 160600 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 170 | 20231129 | 160500 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 171 | 20231129 | 160400 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 172 | 20231129 | 160300 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 173 | 20231129 | 160200 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 174 | 20231129 | 160100 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 175 | 20231129 | 160000 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 176 | 20231129 | 155900 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 177 | 20231129 | 155800 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 178 | 20231129 | 155700 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 179 | 20231129 | 155600 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 180 | 20231129 | 155500 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 181 | 20231129 | 155400 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 182 | 20231129 | 155300 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 398 |
| 183 | 20231129 | 155200 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 184 | 20231129 | 155100 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 185 | 20231129 | 155000 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 186 | 20231129 | 154900 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 187 | 20231129 | 154800 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 188 | 20231129 | 154700 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 189 | 20231129 | 154600 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 190 | 20231129 | 154500 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 191 | 20231129 | 154400 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 192 | 20231129 | 154300 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 193 | 20231129 | 154200 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 194 | 20231129 | 154100 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 195 | 20231129 | 154000 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 196 | 20231129 | 153900 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 197 | 20231129 | 153800 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 198 | 20231129 | 153700 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 199 | 20231129 | 153600 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 200 | 20231129 | 153500 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 201 | 20231129 | 153400 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 202 | 20231129 | 153300 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 203 | 20231129 | 153200 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 204 | 20231129 | 153100 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 0 |
| 205 | 20231129 | 153000 | 1484610300 | 77700 | 77700 | 77700 | 77700 | 398 |
| 206 | 20231129 | 152900 | 1453685700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 207 | 20231129 | 152800 | 1453685700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 208 | 20231129 | 152700 | 1453685700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 209 | 20231129 | 152600 | 1453685700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 210 | 20231129 | 152500 | 1453685700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 211 | 20231129 | 152400 | 1453685700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 212 | 20231129 | 152300 | 1453685700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 213 | 20231129 | 152200 | 1453685700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 214 | 20231129 | 152100 | 1453685700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 215 | 20231129 | 152000 | 1453685700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 216 | 20231129 | 151900 | 1453685700 | 77900 | 77900 | 78000 | 77900 | 112 |
| 217 | 20231129 | 151800 | 1444957600 | 77900 | 78000 | 78000 | 77900 | 113 |
| 218 | 20231129 | 151700 | 1436148400 | 77900 | 78000 | 78000 | 77900 | 438 |
| 219 | 20231129 | 151600 | 1401992900 | 78000 | 78000 | 78000 | 77900 | 63 |
| 220 | 20231129 | 151500 | 1397083100 | 77900 | 77900 | 78000 | 77900 | 55 |
| 221 | 20231129 | 151400 | 1392797600 | 77900 | 77900 | 78000 | 77900 | 83 |
| 222 | 20231129 | 151300 | 1386328200 | 78000 | 78000 | 78000 | 77900 | 35 |
| 223 | 20231129 | 151200 | 1383598500 | 77900 | 78000 | 78000 | 77900 | 353 |
| 224 | 20231129 | 151100 | 1356067300 | 78000 | 78000 | 78000 | 77900 | 13 |
| 225 | 20231129 | 151000 | 1355053400 | 78000 | 77900 | 78000 | 77900 | 52 |
| 226 | 20231129 | 150900 | 1350998900 | 78000 | 77900 | 78000 | 77900 | 10 |
| 227 | 20231129 | 150800 | 1350219200 | 77900 | 78000 | 78000 | 77900 | 42 |
| 228 | 20231129 | 150700 | 1346946600 | 77900 | 78000 | 78000 | 77900 | 8 |
| 229 | 20231129 | 150600 | 1346322700 | 78000 | 77900 | 78000 | 77900 | 40 |
| 230 | 20231129 | 150500 | 1343205300 | 77900 | 77900 | 78000 | 77800 | 29 |
| 231 | 20231129 | 150400 | 1340946100 | 77800 | 77900 | 77900 | 77800 | 61 |
| 232 | 20231129 | 150300 | 1336194900 | 77900 | 77800 | 77900 | 77800 | 80 |
| 233 | 20231129 | 150200 | 1329963400 | 77900 | 77900 | 77900 | 77800 | 65 |
| 234 | 20231129 | 150100 | 1324900600 | 77900 | 77800 | 77900 | 77700 | 95 |
| 235 | 20231129 | 150000 | 1317502300 | 77800 | 77800 | 77800 | 77700 | 64 |
| 236 | 20231129 | 145900 | 1312524200 | 77700 | 77800 | 77800 | 77700 | 91 |
| 237 | 20231129 | 145800 | 1305445400 | 77700 | 77800 | 77800 | 77700 | 76 |
| 238 | 20231129 | 145700 | 1299534400 | 77700 | 77800 | 77800 | 77700 | 133 |
| 239 | 20231129 | 145600 | 1289192700 | 77800 | 77700 | 77800 | 77700 | 150 |
| 240 | 20231129 | 145500 | 1277531800 | 77700 | 77700 | 77800 | 77700 | 104 |
| 241 | 20231129 | 145400 | 1269442200 | 77700 | 77700 | 77800 | 77700 | 59 |
| 242 | 20231129 | 145300 | 1264853000 | 77800 | 77700 | 77800 | 77700 | 85 |
| 243 | 20231129 | 145200 | 1258241200 | 77700 | 77800 | 77800 | 77700 | 75 |
| 244 | 20231129 | 145100 | 1252407300 | 77800 | 77700 | 77800 | 77700 | 122 |
| 245 | 20231129 | 145000 | 1242917300 | 77700 | 77800 | 77900 | 77700 | 992 |
| 246 | 20231129 | 144900 | 1165766600 | 77900 | 78000 | 78000 | 77700 | 3176 |
| 247 | 20231129 | 144800 | 918412300 | 78000 | 78000 | 78000 | 78000 | 8 |
| 248 | 20231129 | 144700 | 917788300 | 78000 | 77900 | 78100 | 77900 | 495 |
| 249 | 20231129 | 144600 | 879178000 | 78000 | 77900 | 78000 | 77900 | 8 |
| 250 | 20231129 | 144500 | 878554600 | 77900 | 77900 | 77900 | 77900 | 4 |
| 251 | 20231129 | 144400 | 878243000 | 78000 | 77900 | 78000 | 77900 | 12 |
| 252 | 20231129 | 144300 | 877307900 | 77900 | 77900 | 78000 | 77900 | 16 |
| 253 | 20231129 | 144200 | 876060300 | 77900 | 78000 | 78000 | 77900 | 60 |
| 254 | 20231129 | 144100 | 871380900 | 78100 | 78000 | 78200 | 78000 | 1312 |
| 255 | 20231129 | 144000 | 769031400 | 78000 | 77900 | 78000 | 77900 | 29 |
| 256 | 20231129 | 143900 | 766771700 | 77900 | 77900 | 78000 | 77900 | 62 |
| 257 | 20231129 | 143800 | 761940800 | 77900 | 78000 | 78000 | 77900 | 44 |
| 258 | 20231129 | 143700 | 758512800 | 77900 | 77900 | 78000 | 77900 | 36 |
| 259 | 20231129 | 143600 | 755708200 | 77900 | 78000 | 78000 | 77900 | 28 |
| 260 | 20231129 | 143500 | 753526400 | 77900 | 78000 | 78000 | 77900 | 36 |
| 261 | 20231129 | 143400 | 750721700 | 77900 | 77900 | 78000 | 77900 | 25 |
| 262 | 20231129 | 143300 | 748774000 | 77900 | 78000 | 78000 | 77900 | 47 |
| 263 | 20231129 | 143200 | 745111300 | 77900 | 77900 | 78000 | 77900 | 20 |
| 264 | 20231129 | 143100 | 743553100 | 78000 | 77900 | 78000 | 77900 | 38 |
| 265 | 20231129 | 143000 | 740592200 | 78000 | 77900 | 78000 | 77900 | 39 |
| 266 | 20231129 | 142900 | 737553700 | 77900 | 78000 | 78000 | 77900 | 24 |
| 267 | 20231129 | 142800 | 735683800 | 77900 | 77900 | 78000 | 77900 | 27 |
| 268 | 20231129 | 142700 | 733580300 | 78000 | 77900 | 78000 | 77900 | 26 |
| 269 | 20231129 | 142600 | 731554700 | 77900 | 77900 | 78000 | 77900 | 36 |
| 270 | 20231129 | 142500 | 728749800 | 77900 | 77900 | 77900 | 77900 | 25 |
| 271 | 20231129 | 142400 | 726802300 | 77900 | 77900 | 77900 | 77900 | 17 |
| 272 | 20231129 | 142300 | 725478000 | 77900 | 77900 | 78000 | 77900 | 37 |
| 273 | 20231129 | 142200 | 722595300 | 77900 | 77900 | 78000 | 77900 | 17 |
| 274 | 20231129 | 142100 | 721270800 | 77900 | 77900 | 78000 | 77900 | 67 |
| 275 | 20231129 | 142000 | 716048200 | 77900 | 77900 | 78000 | 77900 | 18 |
| 276 | 20231129 | 141900 | 714645500 | 77900 | 77900 | 78000 | 77900 | 37 |
| 277 | 20231129 | 141800 | 711763100 | 78000 | 77900 | 78000 | 77900 | 18 |
| 278 | 20231129 | 141700 | 710359800 | 77900 | 78000 | 78000 | 77900 | 8 |
| 279 | 20231129 | 141600 | 709736300 | 78000 | 77900 | 78000 | 77900 | 16 |
| 280 | 20231129 | 141500 | 708489700 | 78000 | 78000 | 78000 | 77900 | 11 |
| 281 | 20231129 | 141400 | 707631800 | 77900 | 78000 | 78000 | 77900 | 17 |
| 282 | 20231129 | 141300 | 706307200 | 77900 | 77900 | 78000 | 77900 | 8 |
| 283 | 20231129 | 141200 | 705683600 | 77900 | 77900 | 78000 | 77900 | 55 |
| 284 | 20231129 | 141100 | 701398900 | 77900 | 77900 | 78000 | 77900 | 51 |
| 285 | 20231129 | 141000 | 697425500 | 77900 | 78000 | 78000 | 77900 | 20 |
| 286 | 20231129 | 140900 | 695866400 | 77900 | 77900 | 77900 | 77900 | 12 |
| 287 | 20231129 | 140800 | 694931600 | 78000 | 78000 | 78000 | 77900 | 11 |
| 288 | 20231129 | 140700 | 694073900 | 78000 | 78000 | 78000 | 77900 | 9 |
| 289 | 20231129 | 140600 | 693372400 | 77900 | 78000 | 78000 | 77900 | 66 |
| 290 | 20231129 | 140500 | 688230200 | 77900 | 77900 | 77900 | 77900 | 9 |
| 291 | 20231129 | 140400 | 687529100 | 77900 | 77900 | 78000 | 77900 | 6 |
| 292 | 20231129 | 140300 | 687061600 | 77900 | 77900 | 77900 | 77900 | 5 |
| 293 | 20231129 | 140200 | 686672100 | 77900 | 77900 | 77900 | 77900 | 14 |
| 294 | 20231129 | 140100 | 685581500 | 77900 | 77900 | 78000 | 77900 | 14 |
| 295 | 20231129 | 140000 | 684490700 | 77900 | 77900 | 78000 | 77900 | 12 |
| 296 | 20231129 | 135900 | 683555800 | 77900 | 77900 | 77900 | 77900 | 2 |
| 297 | 20231129 | 135800 | 683400000 | 77900 | 78000 | 78000 | 77800 | 13 |
| 298 | 20231129 | 135700 | 682387500 | 77800 | 77900 | 77900 | 77800 | 27 |
| 299 | 20231129 | 135600 | 680284300 | 77800 | 77800 | 77800 | 77800 | 10 |
| 300 | 20231129 | 135500 | 679506300 | 77800 | 77800 | 77900 | 77800 | 8 |
| 301 | 20231129 | 135400 | 678883800 | 77900 | 77800 | 77900 | 77800 | 6 |
| 302 | 20231129 | 135300 | 678416700 | 77800 | 77900 | 77900 | 77800 | 255 |
| 303 | 20231129 | 135200 | 658553700 | 77900 | 77900 | 78000 | 77900 | 7 |
| 304 | 20231129 | 135100 | 658008300 | 78000 | 77900 | 78000 | 77900 | 13 |
| 305 | 20231129 | 135000 | 656995400 | 77900 | 77900 | 78000 | 77900 | 14 |
| 306 | 20231129 | 134900 | 655903900 | 77900 | 77900 | 78000 | 77900 | 7 |
| 307 | 20231129 | 134800 | 655358500 | 77900 | 78000 | 78100 | 77900 | 26 |
| 308 | 20231129 | 134700 | 653330500 | 78000 | 78100 | 78100 | 78000 | 15 |
| 309 | 20231129 | 134600 | 652159800 | 78000 | 78000 | 78100 | 78000 | 12 |
| 310 | 20231129 | 134500 | 651223700 | 78000 | 78000 | 78100 | 78000 | 26 |
| 311 | 20231129 | 134400 | 649195600 | 77900 | 78200 | 78200 | 77900 | 1052 |
| 312 | 20231129 | 134300 | 567079500 | 78200 | 78200 | 78200 | 78200 | 5 |
| 313 | 20231129 | 134200 | 566688500 | 78200 | 78200 | 78300 | 78200 | 6 |
| 314 | 20231129 | 134100 | 566219200 | 78200 | 78200 | 78200 | 78200 | 9 |
| 315 | 20231129 | 134000 | 565515400 | 78200 | 78200 | 78200 | 78200 | 4 |
| 316 | 20231129 | 133900 | 565202600 | 78200 | 78200 | 78200 | 78200 | 4 |
| 317 | 20231129 | 133800 | 564889800 | 78200 | 78300 | 78300 | 78200 | 2 |
| 318 | 20231129 | 133700 | 564733300 | 78200 | 78300 | 78300 | 78200 | 12 |
| 319 | 20231129 | 133600 | 563794800 | 78200 | 78300 | 78300 | 78200 | 27 |
| 320 | 20231129 | 133500 | 561681800 | 78300 | 78300 | 78300 | 78200 | 33 |
| 321 | 20231129 | 133400 | 559098300 | 78200 | 78200 | 78300 | 78200 | 11 |
| 322 | 20231129 | 133300 | 558237500 | 78200 | 78200 | 78200 | 78200 | 11 |
| 323 | 20231129 | 133200 | 557377300 | 78200 | 78300 | 78300 | 78200 | 7 |
| 324 | 20231129 | 133100 | 556829700 | 78300 | 78300 | 78300 | 78200 | 10 |
| 325 | 20231129 | 133000 | 556047000 | 78200 | 78200 | 78200 | 78200 | 3 |
| 326 | 20231129 | 132900 | 555812400 | 78200 | 78300 | 78300 | 78200 | 13 |
| 327 | 20231129 | 132800 | 554795000 | 78200 | 78300 | 78300 | 78200 | 5 |
| 328 | 20231129 | 132700 | 554403900 | 78200 | 78200 | 78300 | 78200 | 8 |
| 329 | 20231129 | 132600 | 553778200 | 78200 | 78200 | 78200 | 78200 | 3 |
| 330 | 20231129 | 132500 | 553543600 | 78200 | 78300 | 78300 | 78200 | 21 |
| 331 | 20231129 | 132400 | 551899400 | 78300 | 78200 | 78300 | 78200 | 4 |
| 332 | 20231129 | 132300 | 551586500 | 78200 | 78200 | 78300 | 78200 | 32 |
| 333 | 20231129 | 132200 | 549083500 | 78300 | 78300 | 78300 | 78300 | 6 |
| 334 | 20231129 | 132100 | 548613700 | 78200 | 78300 | 78300 | 78200 | 7 |
| 335 | 20231129 | 132000 | 548066100 | 78300 | 78300 | 78300 | 78300 | 28 |
| 336 | 20231129 | 131900 | 545873700 | 78400 | 78400 | 78400 | 78300 | 7 |
| 337 | 20231129 | 131800 | 545325400 | 78300 | 78300 | 78300 | 78300 | 11 |
| 338 | 20231129 | 131700 | 544464100 | 78300 | 78300 | 78300 | 78300 | 6 |
| 339 | 20231129 | 131600 | 543994300 | 78300 | 78300 | 78300 | 78300 | 3 |
| 340 | 20231129 | 131500 | 543759400 | 78300 | 78200 | 78300 | 78200 | 30 |
| 341 | 20231129 | 131400 | 541410800 | 78200 | 78300 | 78300 | 78200 | 5 |
| 342 | 20231129 | 131300 | 541019700 | 78300 | 78300 | 78300 | 78300 | 36 |
| 343 | 20231129 | 131200 | 538200900 | 78300 | 78400 | 78400 | 78300 | 4 |
| 344 | 20231129 | 131100 | 537887600 | 78300 | 78300 | 78300 | 78300 | 7 |
| 345 | 20231129 | 131000 | 537339500 | 78400 | 78400 | 78400 | 78300 | 39 |
| 346 | 20231129 | 130900 | 534282300 | 78300 | 78300 | 78400 | 78300 | 9 |
| 347 | 20231129 | 130800 | 533577300 | 78300 | 78300 | 78300 | 78300 | 4 |
| 348 | 20231129 | 130700 | 533264100 | 78300 | 78300 | 78400 | 78300 | 10 |
| 349 | 20231129 | 130600 | 532480700 | 78300 | 78300 | 78300 | 78300 | 4 |
| 350 | 20231129 | 130500 | 532167500 | 78300 | 78300 | 78300 | 78300 | 3 |
| 351 | 20231129 | 130400 | 531932600 | 78300 | 78400 | 78400 | 78300 | 18 |
| 352 | 20231129 | 130300 | 530522100 | 78300 | 78300 | 78300 | 78300 | 3 |
| 353 | 20231129 | 130200 | 530287200 | 78300 | 78300 | 78300 | 78300 | 6 |
| 354 | 20231129 | 130100 | 529817400 | 78300 | 78400 | 78400 | 78300 | 5 |
| 355 | 20231129 | 130000 | 529425800 | 78300 | 78300 | 78300 | 78300 | 5 |
| 356 | 20231129 | 125900 | 529034300 | 78300 | 78300 | 78300 | 78300 | 1 |
| 357 | 20231129 | 125800 | 528956000 | 78400 | 78400 | 78400 | 78300 | 24 |
| 358 | 20231129 | 125700 | 527074700 | 78300 | 78400 | 78400 | 78300 | 144 |
| 359 | 20231129 | 125600 | 515791900 | 78400 | 78400 | 78500 | 78400 | 11 |
| 360 | 20231129 | 125500 | 514929300 | 78400 | 78400 | 78400 | 78400 | 4 |
| 361 | 20231129 | 125400 | 514615700 | 78500 | 78400 | 78500 | 78400 | 13 |
| 362 | 20231129 | 125300 | 513595900 | 78400 | 78400 | 78400 | 78400 | 2 |
| 363 | 20231129 | 125200 | 513439100 | 78400 | 78400 | 78400 | 78400 | 12 |
| 364 | 20231129 | 125100 | 512498300 | 78500 | 78500 | 78500 | 78500 | 2 |
| 365 | 20231129 | 125000 | 512341300 | 78400 | 78400 | 78400 | 78400 | 6 |
| 366 | 20231129 | 124900 | 511870900 | 78400 | 78400 | 78400 | 78400 | 3 |
| 367 | 20231129 | 124800 | 511635700 | 78300 | 78300 | 78500 | 78300 | 18 |
| 368 | 20231129 | 124700 | 510225300 | 78300 | 78300 | 78300 | 78300 | 4 |
| 369 | 20231129 | 124600 | 509912100 | 78300 | 78300 | 78300 | 78300 | 2 |
| 370 | 20231129 | 124500 | 509755500 | 78400 | 78400 | 78400 | 78400 | 4 |
| 371 | 20231129 | 124400 | 509441900 | 78400 | 78400 | 78400 | 78400 | 16 |
| 372 | 20231129 | 124300 | 508187500 | 78400 | 78300 | 78400 | 78300 | 9 |
| 373 | 20231129 | 124200 | 507482200 | 78300 | 78400 | 78400 | 78300 | 8 |
| 374 | 20231129 | 124100 | 506855600 | 78400 | 78400 | 78400 | 78300 | 10 |
| 375 | 20231129 | 124000 | 506072100 | 78400 | 78300 | 78400 | 78300 | 7 |
| 376 | 20231129 | 123900 | 505523800 | 78300 | 78300 | 78400 | 78300 | 13 |
| 377 | 20231129 | 123800 | 504505300 | 78300 | 78200 | 78300 | 78200 | 21 |
| 378 | 20231129 | 123700 | 502862100 | 78200 | 78200 | 78200 | 78200 | 0 |
| 379 | 20231129 | 123600 | 502862100 | 78200 | 78100 | 78200 | 78100 | 17 |
| 380 | 20231129 | 123500 | 501533200 | 78100 | 78100 | 78100 | 78100 | 1 |
| 381 | 20231129 | 123400 | 501455100 | 78200 | 78200 | 78300 | 78200 | 80 |
| 382 | 20231129 | 123300 | 495198500 | 78300 | 78200 | 78300 | 78200 | 8 |
| 383 | 20231129 | 123200 | 494572700 | 78200 | 78200 | 78300 | 78200 | 16 |
| 384 | 20231129 | 123100 | 493320500 | 78200 | 78200 | 78200 | 78200 | 7 |
| 385 | 20231129 | 123000 | 492773100 | 78300 | 78200 | 78300 | 78200 | 7 |
| 386 | 20231129 | 122900 | 492225600 | 78200 | 78100 | 78200 | 78100 | 15 |
| 387 | 20231129 | 122800 | 491053200 | 78100 | 78100 | 78100 | 78100 | 4 |
| 388 | 20231129 | 122700 | 490740800 | 78100 | 78100 | 78100 | 78100 | 4 |
| 389 | 20231129 | 122600 | 490428400 | 78100 | 78100 | 78100 | 78100 | 3 |
| 390 | 20231129 | 122500 | 490194100 | 78100 | 78200 | 78200 | 78100 | 71 |
| 391 | 20231129 | 122400 | 484643200 | 78300 | 78300 | 78300 | 78300 | 98 |
| 392 | 20231129 | 122300 | 476969800 | 78300 | 78300 | 78300 | 78300 | 4 |
| 393 | 20231129 | 122200 | 476656600 | 78300 | 78300 | 78300 | 78300 | 6 |
| 394 | 20231129 | 122100 | 476186800 | 78300 | 78300 | 78300 | 78300 | 3 |
| 395 | 20231129 | 122000 | 475951900 | 78300 | 78300 | 78400 | 78300 | 8 |
| 396 | 20231129 | 121900 | 475325300 | 78400 | 78300 | 78400 | 78300 | 15 |
| 397 | 20231129 | 121800 | 474149900 | 78300 | 78300 | 78300 | 78300 | 10 |
| 398 | 20231129 | 121700 | 473366900 | 78200 | 78300 | 78300 | 78200 | 9 |
| 399 | 20231129 | 121600 | 472662600 | 78300 | 78300 | 78300 | 78300 | 28 |
| 400 | 20231129 | 121500 | 470470200 | 78300 | 78400 | 78400 | 78200 | 5 |
| 401 | 20231129 | 121400 | 470078900 | 78400 | 78400 | 78400 | 78100 | 724 |
| 402 | 20231129 | 121300 | 413429700 | 78400 | 78400 | 78400 | 78400 | 10 |
| 403 | 20231129 | 121200 | 412645700 | 78400 | 78400 | 78400 | 78400 | 2 |
| 404 | 20231129 | 121100 | 412488900 | 78400 | 78400 | 78400 | 78400 | 6 |
| 405 | 20231129 | 121000 | 412018500 | 78400 | 78400 | 78500 | 78400 | 8 |
| 406 | 20231129 | 120900 | 411391100 | 78400 | 78400 | 78400 | 78400 | 5 |
| 407 | 20231129 | 120800 | 410999100 | 78400 | 78600 | 78600 | 78400 | 444 |
| 408 | 20231129 | 120700 | 376121400 | 78600 | 78600 | 78600 | 78600 | 3 |
| 409 | 20231129 | 120600 | 375885600 | 78600 | 78600 | 78700 | 78600 | 9 |
| 410 | 20231129 | 120500 | 375178100 | 78600 | 78700 | 78700 | 78600 | 11 |
| 411 | 20231129 | 120400 | 374312800 | 78600 | 78600 | 78600 | 78600 | 6 |
| 412 | 20231129 | 120300 | 373841200 | 78600 | 78600 | 78600 | 78600 | 24 |
| 413 | 20231129 | 120200 | 371954800 | 78600 | 78800 | 78800 | 78600 | 202 |
| 414 | 20231129 | 120100 | 356064300 | 78700 | 78700 | 78700 | 78700 | 10 |
| 415 | 20231129 | 120000 | 355277300 | 78800 | 78800 | 78800 | 78800 | 72 |
| 416 | 20231129 | 115900 | 349603700 | 78800 | 78800 | 78800 | 78800 | 9 |
| 417 | 20231129 | 115800 | 348894500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 418 | 20231129 | 115700 | 348894500 | 78800 | 78800 | 78900 | 78800 | 7 |
| 419 | 20231129 | 115600 | 348342800 | 78800 | 78900 | 78900 | 78800 | 32 |
| 420 | 20231129 | 115500 | 345818300 | 78900 | 78800 | 78900 | 78800 | 13 |
| 421 | 20231129 | 115400 | 344793100 | 79000 | 78900 | 79000 | 78800 | 14 |
| 422 | 20231129 | 115300 | 343688800 | 78800 | 78800 | 78800 | 78800 | 55 |
| 423 | 20231129 | 115200 | 339354800 | 78800 | 78800 | 78900 | 78800 | 8 |
| 424 | 20231129 | 115100 | 338724000 | 78800 | 78800 | 78900 | 78800 | 8 |
| 425 | 20231129 | 115000 | 338093300 | 78800 | 78800 | 78900 | 78800 | 15 |
| 426 | 20231129 | 114900 | 336910300 | 78900 | 78800 | 78900 | 78800 | 9 |
| 427 | 20231129 | 114800 | 336200700 | 78800 | 78800 | 78900 | 78800 | 7 |
| 428 | 20231129 | 114700 | 335649000 | 78800 | 78900 | 78900 | 78800 | 4 |
| 429 | 20231129 | 114600 | 335333700 | 78800 | 78800 | 78800 | 78800 | 6 |
| 430 | 20231129 | 114500 | 334860900 | 78800 | 78800 | 78900 | 78800 | 9 |
| 431 | 20231129 | 114400 | 334151500 | 78800 | 78900 | 78900 | 78800 | 3 |
| 432 | 20231129 | 114300 | 333915000 | 78800 | 78800 | 78800 | 78800 | 8 |
| 433 | 20231129 | 114200 | 333284600 | 78900 | 78800 | 78900 | 78800 | 13 |
| 434 | 20231129 | 114100 | 332259600 | 78800 | 78900 | 78900 | 78800 | 7 |
| 435 | 20231129 | 114000 | 331707400 | 78800 | 78800 | 78900 | 78800 | 38 |
| 436 | 20231129 | 113900 | 328709700 | 78900 | 78800 | 78900 | 78800 | 6 |
| 437 | 20231129 | 113800 | 328236700 | 78800 | 78800 | 78800 | 78800 | 7 |
| 438 | 20231129 | 113700 | 327685100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 439 | 20231129 | 113600 | 327685100 | 78800 | 78800 | 78800 | 78800 | 7 |
| 440 | 20231129 | 113500 | 327133500 | 78800 | 78800 | 78800 | 78800 | 3 |
| 441 | 20231129 | 113400 | 326897100 | 78800 | 78900 | 78900 | 78800 | 6 |
| 442 | 20231129 | 113300 | 326424200 | 78800 | 78800 | 78800 | 78800 | 5 |
| 443 | 20231129 | 113200 | 326030200 | 78800 | 78800 | 78800 | 78800 | 6 |
| 444 | 20231129 | 113100 | 325557400 | 78900 | 79000 | 79000 | 78900 | 61 |
| 445 | 20231129 | 113000 | 320744100 | 79000 | 79000 | 79000 | 78900 | 9 |
| 446 | 20231129 | 112900 | 320033500 | 78900 | 79000 | 79000 | 78900 | 9 |
| 447 | 20231129 | 112800 | 319323000 | 78900 | 78900 | 79000 | 78900 | 9 |
| 448 | 20231129 | 112700 | 318612500 | 78900 | 79000 | 79000 | 78900 | 8 |
| 449 | 20231129 | 112600 | 317980900 | 78900 | 78800 | 78900 | 78800 | 7 |
| 450 | 20231129 | 112500 | 317429200 | 78900 | 78800 | 78900 | 78800 | 5 |
| 451 | 20231129 | 112400 | 317035100 | 78800 | 78900 | 78900 | 78800 | 8 |
| 452 | 20231129 | 112300 | 316404600 | 78900 | 78800 | 78900 | 78800 | 4 |
| 453 | 20231129 | 112200 | 316089300 | 78800 | 78800 | 78800 | 78800 | 6 |
| 454 | 20231129 | 112100 | 315616500 | 78900 | 78900 | 78900 | 78900 | 0 |
| 455 | 20231129 | 112000 | 315616500 | 78900 | 78900 | 78900 | 78900 | 5 |
| 456 | 20231129 | 111900 | 315222000 | 78900 | 78900 | 78900 | 78900 | 12 |
| 457 | 20231129 | 111800 | 314275200 | 78900 | 78900 | 78900 | 78900 | 29 |
| 458 | 20231129 | 111700 | 311987100 | 78900 | 78900 | 78900 | 78900 | 4 |
| 459 | 20231129 | 111600 | 311671500 | 78900 | 79000 | 79000 | 78900 | 419 |
| 460 | 20231129 | 111500 | 278572100 | 78900 | 78900 | 78900 | 78900 | 8 |
| 461 | 20231129 | 111400 | 277940900 | 78800 | 78800 | 78800 | 78800 | 6 |
| 462 | 20231129 | 111300 | 277468100 | 78800 | 78800 | 78800 | 78800 | 3 |
| 463 | 20231129 | 111200 | 277231700 | 78800 | 78800 | 78800 | 78800 | 4 |
| 464 | 20231129 | 111100 | 276916500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 465 | 20231129 | 111000 | 276916500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 466 | 20231129 | 110900 | 276916500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 467 | 20231129 | 110800 | 276916500 | 78800 | 78800 | 78800 | 78800 | 5 |
| 468 | 20231129 | 110700 | 276522500 | 78800 | 78800 | 78800 | 78800 | 9 |
| 469 | 20231129 | 110600 | 275813300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 470 | 20231129 | 110500 | 275813300 | 78900 | 78900 | 78900 | 78900 | 9 |
| 471 | 20231129 | 110400 | 275103200 | 78900 | 78900 | 78900 | 78900 | 4 |
| 472 | 20231129 | 110300 | 274787600 | 78900 | 78900 | 78900 | 78900 | 0 |
| 473 | 20231129 | 110200 | 274787600 | 78900 | 78900 | 78900 | 78900 | 6 |
| 474 | 20231129 | 110100 | 274314200 | 78900 | 79000 | 79000 | 78900 | 274 |
| 475 | 20231129 | 110000 | 252694500 | 79000 | 78900 | 79000 | 78900 | 6 |
| 476 | 20231129 | 105900 | 252220600 | 79000 | 79000 | 79000 | 79000 | 3 |
| 477 | 20231129 | 105800 | 251983600 | 79000 | 79000 | 79000 | 79000 | 14 |
| 478 | 20231129 | 105700 | 250877600 | 79000 | 79000 | 79000 | 79000 | 7 |
| 479 | 20231129 | 105600 | 250324600 | 79000 | 79000 | 79000 | 79000 | 6 |
| 480 | 20231129 | 105500 | 249850600 | 79000 | 79000 | 79000 | 79000 | 7 |
| 481 | 20231129 | 105400 | 249297600 | 78900 | 79000 | 79000 | 78900 | 5 |
| 482 | 20231129 | 105300 | 248902700 | 79000 | 79000 | 79000 | 79000 | 3 |
| 483 | 20231129 | 105200 | 248665700 | 79000 | 79000 | 79000 | 79000 | 22 |
| 484 | 20231129 | 105100 | 246927700 | 79000 | 79000 | 79000 | 79000 | 13 |
| 485 | 20231129 | 105000 | 245900700 | 79000 | 79000 | 79000 | 79000 | 11 |
| 486 | 20231129 | 104900 | 245031700 | 79000 | 79000 | 79000 | 79000 | 7 |
| 487 | 20231129 | 104800 | 244478700 | 79000 | 79000 | 79000 | 79000 | 4 |
| 488 | 20231129 | 104700 | 244162700 | 79000 | 79000 | 79000 | 79000 | 4 |
| 489 | 20231129 | 104600 | 243846700 | 79000 | 79000 | 79000 | 78900 | 14 |
| 490 | 20231129 | 104500 | 242740800 | 78900 | 79000 | 79000 | 78900 | 5 |
| 491 | 20231129 | 104400 | 242345900 | 78900 | 79000 | 79000 | 78900 | 13 |
| 492 | 20231129 | 104300 | 241319000 | 79000 | 79000 | 79000 | 79000 | 17 |
| 493 | 20231129 | 104200 | 239976000 | 78900 | 78900 | 78900 | 78900 | 0 |
| 494 | 20231129 | 104100 | 239976000 | 78900 | 78900 | 78900 | 78900 | 0 |
| 495 | 20231129 | 104000 | 239976000 | 78900 | 78900 | 78900 | 78900 | 34 |
| 496 | 20231129 | 103900 | 237293400 | 78900 | 78900 | 78900 | 78900 | 0 |
| 497 | 20231129 | 103800 | 237293400 | 78900 | 78900 | 78900 | 78900 | 3 |
| 498 | 20231129 | 103700 | 237056700 | 78800 | 78900 | 78900 | 78800 | 20 |
| 499 | 20231129 | 103600 | 235478900 | 78800 | 78900 | 78900 | 78800 | 73 |
| 500 | 20231129 | 103500 | 229719300 | 78900 | 78900 | 78900 | 78900 | 1 |
| 501 | 20231129 | 103400 | 229640400 | 78800 | 78800 | 78800 | 78800 | 0 |
| 502 | 20231129 | 103300 | 229640400 | 78800 | 78800 | 78800 | 78800 | 0 |
| 503 | 20231129 | 103200 | 229640400 | 78800 | 79000 | 79000 | 78800 | 564 |
| 504 | 20231129 | 103100 | 185089900 | 78800 | 78800 | 78800 | 78800 | 0 |
| 505 | 20231129 | 103000 | 185089900 | 78800 | 78800 | 78800 | 78800 | 4 |
| 506 | 20231129 | 102900 | 184774700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 507 | 20231129 | 102800 | 184774700 | 78800 | 78800 | 78800 | 78800 | 1 |
| 508 | 20231129 | 102700 | 184695900 | 78800 | 78800 | 78800 | 78800 | 1 |
| 509 | 20231129 | 102600 | 184617100 | 78900 | 78900 | 78900 | 78900 | 8 |
| 510 | 20231129 | 102500 | 183985900 | 78900 | 78900 | 79000 | 78900 | 28 |
| 511 | 20231129 | 102400 | 181776600 | 78900 | 78900 | 78900 | 78900 | 0 |
| 512 | 20231129 | 102300 | 181776600 | 78900 | 79000 | 79000 | 78900 | 6 |
| 513 | 20231129 | 102200 | 181303100 | 78900 | 78900 | 79000 | 78900 | 10 |
| 514 | 20231129 | 102100 | 180513500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 515 | 20231129 | 102000 | 180513500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 516 | 20231129 | 101900 | 180513500 | 78800 | 78800 | 78800 | 78800 | 4 |
| 517 | 20231129 | 101800 | 180198300 | 78800 | 78800 | 78800 | 78800 | 2 |
| 518 | 20231129 | 101700 | 180040700 | 78800 | 78800 | 78800 | 78800 | 2 |
| 519 | 20231129 | 101600 | 179883100 | 78800 | 78900 | 78900 | 78800 | 64 |
| 520 | 20231129 | 101500 | 174834100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 521 | 20231129 | 101400 | 174834100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 522 | 20231129 | 101300 | 174834100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 523 | 20231129 | 101200 | 174834100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 524 | 20231129 | 101100 | 174834100 | 78900 | 78900 | 78900 | 78900 | 2 |
| 525 | 20231129 | 101000 | 174676300 | 78700 | 78700 | 78700 | 78700 | 0 |
| 526 | 20231129 | 100900 | 174676300 | 78700 | 78700 | 78700 | 78700 | 20 |
| 527 | 20231129 | 100800 | 173102300 | 78600 | 78600 | 78600 | 78600 | 9 |
| 528 | 20231129 | 100700 | 172394900 | 78600 | 78600 | 78600 | 78600 | 40 |
| 529 | 20231129 | 100600 | 169250900 | 78700 | 78700 | 78700 | 78700 | 0 |
| 530 | 20231129 | 100500 | 169250900 | 78700 | 78700 | 78700 | 78700 | 0 |
| 531 | 20231129 | 100400 | 169250900 | 78700 | 78900 | 78900 | 78700 | 301 |
| 532 | 20231129 | 100300 | 145529500 | 78900 | 79000 | 79100 | 78900 | 171 |
| 533 | 20231129 | 100200 | 132019400 | 79000 | 79000 | 79000 | 79000 | 3 |
| 534 | 20231129 | 100100 | 131782400 | 78900 | 78900 | 78900 | 78900 | 0 |
| 535 | 20231129 | 100000 | 131782400 | 78900 | 79000 | 79100 | 78900 | 28 |
| 536 | 20231129 | 095900 | 129570700 | 79000 | 79000 | 79000 | 79000 | 0 |
| 537 | 20231129 | 095800 | 129570700 | 79000 | 79000 | 79000 | 79000 | 3 |
| 538 | 20231129 | 095700 | 129333700 | 79000 | 78800 | 79000 | 78800 | 41 |
| 539 | 20231129 | 095600 | 126095300 | 78900 | 79300 | 79300 | 78800 | 188 |
| 540 | 20231129 | 095500 | 111246000 | 79100 | 79000 | 79100 | 79000 | 66 |
| 541 | 20231129 | 095400 | 106026400 | 79000 | 79100 | 79100 | 79000 | 121 |
| 542 | 20231129 | 095300 | 96457100 | 79200 | 79100 | 79200 | 79100 | 8 |
| 543 | 20231129 | 095200 | 95824000 | 79200 | 79100 | 79200 | 79100 | 9 |
| 544 | 20231129 | 095100 | 95111800 | 79100 | 79100 | 79100 | 79100 | 1 |
| 545 | 20231129 | 095000 | 95032700 | 79100 | 79200 | 79200 | 79100 | 30 |
| 546 | 20231129 | 094900 | 92657600 | 79200 | 79300 | 79300 | 79200 | 69 |
| 547 | 20231129 | 094800 | 87189300 | 79200 | 79200 | 79200 | 79200 | 5 |
| 548 | 20231129 | 094700 | 86793300 | 79200 | 79200 | 79200 | 79200 | 2 |
| 549 | 20231129 | 094600 | 86634900 | 79300 | 79400 | 79400 | 79300 | 14 |
| 550 | 20231129 | 094500 | 85523500 | 79400 | 79500 | 79500 | 79400 | 22 |
| 551 | 20231129 | 094400 | 83775700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 552 | 20231129 | 094300 | 83775700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 553 | 20231129 | 094200 | 83775700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 554 | 20231129 | 094100 | 83775700 | 79400 | 79500 | 79500 | 79400 | 5 |
| 555 | 20231129 | 094000 | 83378400 | 79500 | 79500 | 79500 | 79500 | 10 |
| 556 | 20231129 | 093900 | 82583400 | 79500 | 79500 | 79500 | 79500 | 3 |
| 557 | 20231129 | 093800 | 82344900 | 79500 | 79300 | 79500 | 79300 | 19 |
| 558 | 20231129 | 093700 | 80838000 | 79200 | 79200 | 79200 | 79200 | 0 |
| 559 | 20231129 | 093600 | 80838000 | 79200 | 79200 | 79200 | 79200 | 0 |
| 560 | 20231129 | 093500 | 80838000 | 79200 | 79200 | 79200 | 79200 | 0 |
| 561 | 20231129 | 093400 | 80838000 | 79200 | 79400 | 79400 | 79200 | 51 |
| 562 | 20231129 | 093300 | 76792200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 563 | 20231129 | 093200 | 76792200 | 79500 | 79500 | 79500 | 79500 | 4 |
| 564 | 20231129 | 093100 | 76474200 | 79300 | 79300 | 79300 | 79300 | 13 |
| 565 | 20231129 | 093000 | 75443300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 566 | 20231129 | 092900 | 75443300 | 79300 | 79400 | 79400 | 79300 | 222 |
| 567 | 20231129 | 092800 | 57824700 | 79500 | 79500 | 79500 | 79500 | 3 |
| 568 | 20231129 | 092700 | 57586200 | 79500 | 79400 | 79500 | 79400 | 3 |
| 569 | 20231129 | 092600 | 57347800 | 79400 | 79500 | 79600 | 79400 | 165 |
| 570 | 20231129 | 092500 | 44230800 | 79500 | 79500 | 79500 | 79500 | 0 |
| 571 | 20231129 | 092400 | 44230800 | 79500 | 79600 | 79600 | 79500 | 104 |
| 572 | 20231129 | 092300 | 35953400 | 79600 | 79600 | 79600 | 79600 | 1 |
| 573 | 20231129 | 092200 | 35873800 | 79600 | 79600 | 79600 | 79600 | 0 |
| 574 | 20231129 | 092100 | 35873800 | 79600 | 79700 | 79700 | 79600 | 18 |
| 575 | 20231129 | 092000 | 34439400 | 79700 | 79700 | 79700 | 79700 | 2 |
| 576 | 20231129 | 091900 | 34280000 | 79700 | 79700 | 79700 | 79700 | 14 |
| 577 | 20231129 | 091800 | 33164200 | 79800 | 79800 | 79800 | 79800 | 2 |
| 578 | 20231129 | 091700 | 33004600 | 79800 | 79800 | 79800 | 79800 | 21 |
| 579 | 20231129 | 091600 | 31328800 | 79800 | 79800 | 79800 | 79800 | 0 |
| 580 | 20231129 | 091500 | 31328800 | 79800 | 79800 | 80000 | 79700 | 85 |
| 581 | 20231129 | 091400 | 24544400 | 79800 | 79800 | 79800 | 79800 | 4 |
| 582 | 20231129 | 091300 | 24225200 | 79700 | 79700 | 79700 | 79700 | 0 |
| 583 | 20231129 | 091200 | 24225200 | 79700 | 79700 | 79700 | 79700 | 0 |
| 584 | 20231129 | 091100 | 24225200 | 79700 | 79700 | 79700 | 79700 | 0 |
| 585 | 20231129 | 091000 | 24225200 | 79700 | 79700 | 79700 | 79700 | 0 |
| 586 | 20231129 | 090900 | 24225200 | 79700 | 79700 | 79700 | 79700 | 4 |
| 587 | 20231129 | 090800 | 23906400 | 79600 | 79600 | 79600 | 79600 | 0 |
| 588 | 20231129 | 090700 | 23906400 | 79600 | 79600 | 79600 | 79600 | 1 |
| 589 | 20231129 | 090600 | 23826800 | 79700 | 79700 | 79700 | 79700 | 7 |
| 590 | 20231129 | 090500 | 23268900 | 79600 | 79800 | 79800 | 79600 | 8 |
| 591 | 20231129 | 090400 | 22630700 | 79700 | 79700 | 79700 | 79700 | 1 |
| 592 | 20231129 | 090300 | 22551000 | 79500 | 79700 | 79700 | 79500 | 111 |
| 593 | 20231129 | 090200 | 13715200 | 79600 | 79600 | 79600 | 79600 | 0 |
| 594 | 20231129 | 090100 | 13715200 | 79600 | 79600 | 79600 | 79600 | 0 |
| 595 | 20231129 | 090000 | 13715200 | 79600 | 79800 | 79800 | 79600 | 172 |