33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 184600 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 591479 |
| 3 | 20231129 | 184500 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 4 | 20231129 | 184400 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 5 | 20231129 | 184300 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 6 | 20231129 | 184200 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 7 | 20231129 | 184100 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 8 | 20231129 | 184000 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 9 | 20231129 | 183900 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 10 | 20231129 | 183800 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 11 | 20231129 | 183700 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 12 | 20231129 | 183600 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 13 | 20231129 | 183500 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 14 | 20231129 | 183400 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 15 | 20231129 | 183300 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 16 | 20231129 | 183200 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 17 | 20231129 | 183100 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 18 | 20231129 | 183000 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 19 | 20231129 | 182900 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 20 | 20231129 | 182800 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 21 | 20231129 | 182700 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 22 | 20231129 | 182600 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 23 | 20231129 | 182500 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 24 | 20231129 | 182400 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 25 | 20231129 | 182300 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 26 | 20231129 | 182200 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 27 | 20231129 | 182100 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 28 | 20231129 | 182000 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 29 | 20231129 | 181900 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 30 | 20231129 | 181800 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 31 | 20231129 | 181700 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 32 | 20231129 | 181600 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 591479 |
| 33 | 20231129 | 181500 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 34 | 20231129 | 181400 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 35 | 20231129 | 181300 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 36 | 20231129 | 181200 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 37 | 20231129 | 181100 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 38 | 20231129 | 181000 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 39 | 20231129 | 180900 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 40 | 20231129 | 180800 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 41 | 20231129 | 180700 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 42 | 20231129 | 180600 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 43 | 20231129 | 180500 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 44 | 20231129 | 180400 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 45 | 20231129 | 180300 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 46 | 20231129 | 180200 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 47 | 20231129 | 180100 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 48 | 20231129 | 180000 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 49 | 20231129 | 175900 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 50 | 20231129 | 175800 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 51 | 20231129 | 175700 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 52 | 20231129 | 175600 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 53 | 20231129 | 175500 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 54 | 20231129 | 175400 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 55 | 20231129 | 175300 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 56 | 20231129 | 175200 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 57 | 20231129 | 175100 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 58 | 20231129 | 175000 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 59 | 20231129 | 174900 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 60 | 20231129 | 174800 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 61 | 20231129 | 174700 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 62 | 20231129 | 174600 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 591479 |
| 63 | 20231129 | 174500 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 64 | 20231129 | 174400 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 65 | 20231129 | 174300 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 66 | 20231129 | 174200 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 67 | 20231129 | 174100 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 68 | 20231129 | 174000 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 69 | 20231129 | 173900 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 70 | 20231129 | 173800 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 71 | 20231129 | 173700 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 72 | 20231129 | 173600 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 73 | 20231129 | 173500 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 74 | 20231129 | 173400 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 75 | 20231129 | 173300 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 76 | 20231129 | 173200 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 77 | 20231129 | 173100 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 78 | 20231129 | 173000 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 79 | 20231129 | 172900 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 80 | 20231129 | 172800 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 81 | 20231129 | 172700 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 82 | 20231129 | 172600 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 83 | 20231129 | 172500 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 84 | 20231129 | 172400 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 85 | 20231129 | 172300 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 86 | 20231129 | 172200 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 87 | 20231129 | 172100 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 88 | 20231129 | 172000 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 89 | 20231129 | 171900 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 90 | 20231129 | 171800 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 91 | 20231129 | 171700 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 92 | 20231129 | 171600 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 591479 |
| 93 | 20231129 | 171500 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 94 | 20231129 | 171400 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 95 | 20231129 | 171300 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 96 | 20231129 | 171200 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 97 | 20231129 | 171100 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 98 | 20231129 | 171000 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 99 | 20231129 | 170900 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 100 | 20231129 | 170800 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 101 | 20231129 | 170700 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 102 | 20231129 | 170600 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 103 | 20231129 | 170500 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 104 | 20231129 | 170400 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 105 | 20231129 | 170300 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 106 | 20231129 | 170200 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 107 | 20231129 | 170100 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 108 | 20231129 | 170000 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 109 | 20231129 | 165900 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 110 | 20231129 | 165800 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 111 | 20231129 | 165700 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 112 | 20231129 | 165600 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 113 | 20231129 | 165500 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 114 | 20231129 | 165400 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 115 | 20231129 | 165300 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 116 | 20231129 | 165200 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 117 | 20231129 | 165100 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 118 | 20231129 | 165000 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 119 | 20231129 | 164900 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 120 | 20231129 | 164800 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 121 | 20231129 | 164700 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 122 | 20231129 | 164600 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 591479 |
| 123 | 20231129 | 164500 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 124 | 20231129 | 164400 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 125 | 20231129 | 164300 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 126 | 20231129 | 164200 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 127 | 20231129 | 164100 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 128 | 20231129 | 164000 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 129 | 20231129 | 163900 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 130 | 20231129 | 163800 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 131 | 20231129 | 163700 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 132 | 20231129 | 163600 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 133 | 20231129 | 163500 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 134 | 20231129 | 163400 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 135 | 20231129 | 163300 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 136 | 20231129 | 163200 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 137 | 20231129 | 163100 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 138 | 20231129 | 163000 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 139 | 20231129 | 162900 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 140 | 20231129 | 162800 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 141 | 20231129 | 162700 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 142 | 20231129 | 162600 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 143 | 20231129 | 162500 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 144 | 20231129 | 162400 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 145 | 20231129 | 162300 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 146 | 20231129 | 162200 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 147 | 20231129 | 162100 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 148 | 20231129 | 162000 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 149 | 20231129 | 161900 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 150 | 20231129 | 161800 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 151 | 20231129 | 161700 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 152 | 20231129 | 161600 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 591479 |
| 153 | 20231129 | 161500 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 154 | 20231129 | 161400 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 155 | 20231129 | 161300 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 156 | 20231129 | 161200 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 157 | 20231129 | 161100 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 158 | 20231129 | 161000 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 159 | 20231129 | 160900 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 160 | 20231129 | 160800 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 161 | 20231129 | 160700 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 162 | 20231129 | 160600 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 163 | 20231129 | 160500 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 164 | 20231129 | 160400 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 165 | 20231129 | 160300 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 166 | 20231129 | 160200 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 167 | 20231129 | 160100 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 168 | 20231129 | 160000 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 169 | 20231129 | 155900 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 170 | 20231129 | 155800 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 171 | 20231129 | 155700 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 172 | 20231129 | 155600 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 173 | 20231129 | 155500 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 174 | 20231129 | 155400 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 175 | 20231129 | 155300 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 176 | 20231129 | 155200 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 177 | 20231129 | 155100 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 178 | 20231129 | 155000 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 179 | 20231129 | 154900 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 180 | 20231129 | 154800 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 181 | 20231129 | 154700 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 182 | 20231129 | 154600 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 591479 |
| 183 | 20231129 | 154500 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 184 | 20231129 | 154400 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 185 | 20231129 | 154300 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 186 | 20231129 | 154200 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 187 | 20231129 | 154100 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 188 | 20231129 | 154000 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 189 | 20231129 | 153900 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 190 | 20231129 | 153800 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 191 | 20231129 | 153700 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 192 | 20231129 | 153600 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 193 | 20231129 | 153500 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 194 | 20231129 | 153400 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 195 | 20231129 | 153300 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 196 | 20231129 | 153200 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 197 | 20231129 | 153100 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 198 | 20231129 | 153000 | 645947228400 | 72700 | 72700 | 72700 | 72700 | 591479 |
| 199 | 20231129 | 152900 | 602946705100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 200 | 20231129 | 152800 | 602946705100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 201 | 20231129 | 152700 | 602946705100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 202 | 20231129 | 152600 | 602946705100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 203 | 20231129 | 152500 | 602946705100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 204 | 20231129 | 152400 | 602946705100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 205 | 20231129 | 152300 | 602946705100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 206 | 20231129 | 152200 | 602946705100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 207 | 20231129 | 152100 | 602946705100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 208 | 20231129 | 152000 | 602946705100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 209 | 20231129 | 151900 | 602946705100 | 72700 | 72700 | 72700 | 72600 | 82363 |
| 210 | 20231129 | 151800 | 596960886000 | 72700 | 72600 | 72700 | 72600 | 22503 |
| 211 | 20231129 | 151700 | 595326419800 | 72700 | 72700 | 72700 | 72600 | 19190 |
| 212 | 20231129 | 151600 | 593932382400 | 72700 | 72600 | 72700 | 72600 | 12921 |
| 213 | 20231129 | 151500 | 592993704800 | 72600 | 72600 | 72700 | 72600 | 14335 |
| 214 | 20231129 | 151400 | 591952479300 | 72700 | 72700 | 72700 | 72600 | 15684 |
| 215 | 20231129 | 151300 | 590813577600 | 72600 | 72600 | 72700 | 72600 | 17181 |
| 216 | 20231129 | 151200 | 589565968000 | 72600 | 72600 | 72700 | 72600 | 22255 |
| 217 | 20231129 | 151100 | 587949778400 | 72600 | 72700 | 72700 | 72600 | 39515 |
| 218 | 20231129 | 151000 | 585080655800 | 72700 | 72600 | 72700 | 72600 | 18907 |
| 219 | 20231129 | 150900 | 583707751700 | 72700 | 72600 | 72700 | 72600 | 6761 |
| 220 | 20231129 | 150800 | 583216675700 | 72600 | 72700 | 72700 | 72600 | 17713 |
| 221 | 20231129 | 150700 | 581930568800 | 72600 | 72700 | 72700 | 72600 | 9056 |
| 222 | 20231129 | 150600 | 581272901000 | 72600 | 72600 | 72700 | 72600 | 9993 |
| 223 | 20231129 | 150500 | 580547196000 | 72600 | 72700 | 72700 | 72600 | 17848 |
| 224 | 20231129 | 150400 | 579250933300 | 72700 | 72600 | 72700 | 72600 | 9468 |
| 225 | 20231129 | 150300 | 578563196000 | 72600 | 72600 | 72700 | 72600 | 9910 |
| 226 | 20231129 | 150200 | 577843434500 | 72600 | 72600 | 72700 | 72600 | 9597 |
| 227 | 20231129 | 150100 | 577146248800 | 72700 | 72600 | 72700 | 72600 | 16514 |
| 228 | 20231129 | 150000 | 575947082000 | 72700 | 72600 | 72700 | 72600 | 24102 |
| 229 | 20231129 | 145900 | 574196850000 | 72700 | 72700 | 72700 | 72600 | 8446 |
| 230 | 20231129 | 145800 | 573583233400 | 72700 | 72600 | 72700 | 72600 | 42980 |
| 231 | 20231129 | 145700 | 570459532200 | 72600 | 72600 | 72700 | 72600 | 7788 |
| 232 | 20231129 | 145600 | 569893928200 | 72600 | 72600 | 72700 | 72600 | 8795 |
| 233 | 20231129 | 145500 | 569254940000 | 72600 | 72600 | 72700 | 72600 | 8485 |
| 234 | 20231129 | 145400 | 568638732400 | 72600 | 72600 | 72700 | 72600 | 12958 |
| 235 | 20231129 | 145300 | 567697847700 | 72600 | 72700 | 72700 | 72600 | 12677 |
| 236 | 20231129 | 145200 | 566777273500 | 72600 | 72600 | 72700 | 72600 | 10024 |
| 237 | 20231129 | 145100 | 566049400200 | 72600 | 72600 | 72700 | 72600 | 10783 |
| 238 | 20231129 | 145000 | 565266454300 | 72700 | 72700 | 72700 | 72600 | 18111 |
| 239 | 20231129 | 144900 | 563951380300 | 72600 | 72600 | 72700 | 72600 | 10069 |
| 240 | 20231129 | 144800 | 563220074800 | 72600 | 72700 | 72700 | 72600 | 7773 |
| 241 | 20231129 | 144700 | 562655458400 | 72700 | 72700 | 72700 | 72600 | 15889 |
| 242 | 20231129 | 144600 | 561501461600 | 72700 | 72700 | 72700 | 72600 | 15317 |
| 243 | 20231129 | 144500 | 560389040100 | 72700 | 72600 | 72700 | 72600 | 9669 |
| 244 | 20231129 | 144400 | 559686692600 | 72600 | 72700 | 72700 | 72600 | 10224 |
| 245 | 20231129 | 144300 | 558944162800 | 72700 | 72600 | 72700 | 72600 | 11709 |
| 246 | 20231129 | 144200 | 558093784500 | 72600 | 72600 | 72700 | 72600 | 6483 |
| 247 | 20231129 | 144100 | 557622919500 | 72600 | 72700 | 72700 | 72600 | 8127 |
| 248 | 20231129 | 144000 | 557032733300 | 72700 | 72600 | 72700 | 72600 | 6961 |
| 249 | 20231129 | 143900 | 556527125600 | 72600 | 72600 | 72700 | 72600 | 5247 |
| 250 | 20231129 | 143800 | 556146004700 | 72600 | 72600 | 72700 | 72500 | 113591 |
| 251 | 20231129 | 143700 | 547899626200 | 72600 | 72700 | 72700 | 72600 | 16105 |
| 252 | 20231129 | 143600 | 546730226200 | 72600 | 72600 | 72700 | 72600 | 38539 |
| 253 | 20231129 | 143500 | 543932039000 | 72600 | 72600 | 72700 | 72600 | 6273 |
| 254 | 20231129 | 143400 | 543476449600 | 72600 | 72700 | 72700 | 72600 | 5618 |
| 255 | 20231129 | 143300 | 543068369800 | 72700 | 72700 | 72700 | 72600 | 11458 |
| 256 | 20231129 | 143200 | 542236049500 | 72700 | 72700 | 72700 | 72600 | 6831 |
| 257 | 20231129 | 143100 | 541739787200 | 72700 | 72600 | 72700 | 72600 | 8085 |
| 258 | 20231129 | 143000 | 541152406100 | 72600 | 72600 | 72700 | 72600 | 8015 |
| 259 | 20231129 | 142900 | 540570195200 | 72600 | 72700 | 72700 | 72600 | 11868 |
| 260 | 20231129 | 142800 | 539707811100 | 72600 | 72600 | 72700 | 72600 | 6449 |
| 261 | 20231129 | 142700 | 539239266400 | 72700 | 72600 | 72700 | 72600 | 17398 |
| 262 | 20231129 | 142600 | 537975564500 | 72600 | 72600 | 72700 | 72600 | 6676 |
| 263 | 20231129 | 142500 | 537490678400 | 72700 | 72700 | 72700 | 72600 | 7276 |
| 264 | 20231129 | 142400 | 536962274400 | 72600 | 72600 | 72700 | 72600 | 5800 |
| 265 | 20231129 | 142300 | 536540982100 | 72600 | 72700 | 72700 | 72600 | 5305 |
| 266 | 20231129 | 142200 | 536155716000 | 72600 | 72600 | 72700 | 72600 | 6287 |
| 267 | 20231129 | 142100 | 535699070500 | 72600 | 72600 | 72700 | 72500 | 111939 |
| 268 | 20231129 | 142000 | 527572241100 | 72500 | 72600 | 72600 | 72500 | 5693 |
| 269 | 20231129 | 141900 | 527159281500 | 72500 | 72600 | 72600 | 72500 | 7786 |
| 270 | 20231129 | 141800 | 526594572400 | 72500 | 72500 | 72600 | 72500 | 6976 |
| 271 | 20231129 | 141700 | 526088504000 | 72500 | 72600 | 72600 | 72500 | 7411 |
| 272 | 20231129 | 141600 | 525550830600 | 72600 | 72500 | 72600 | 72500 | 7585 |
| 273 | 20231129 | 141500 | 525000713200 | 72500 | 72500 | 72600 | 72500 | 8005 |
| 274 | 20231129 | 141400 | 524420009000 | 72600 | 72500 | 72600 | 72500 | 18031 |
| 275 | 20231129 | 141300 | 523111319200 | 72600 | 72600 | 72700 | 72500 | 133115 |
| 276 | 20231129 | 141200 | 513446802000 | 72600 | 72600 | 72700 | 72600 | 7740 |
| 277 | 20231129 | 141100 | 512884504600 | 72600 | 72600 | 72700 | 72600 | 8310 |
| 278 | 20231129 | 141000 | 512280840400 | 72700 | 72600 | 72700 | 72600 | 13017 |
| 279 | 20231129 | 140900 | 511335285800 | 72700 | 72600 | 72700 | 72600 | 6294 |
| 280 | 20231129 | 140800 | 510878048100 | 72700 | 72600 | 72700 | 72600 | 6266 |
| 281 | 20231129 | 140700 | 510422818700 | 72600 | 72600 | 72700 | 72600 | 7796 |
| 282 | 20231129 | 140600 | 509856423600 | 72600 | 72600 | 72700 | 72600 | 7196 |
| 283 | 20231129 | 140500 | 509333590600 | 72600 | 72700 | 72700 | 72600 | 6502 |
| 284 | 20231129 | 140400 | 508861124900 | 72600 | 72600 | 72700 | 72600 | 5615 |
| 285 | 20231129 | 140300 | 508453368400 | 72600 | 72600 | 72700 | 72600 | 7431 |
| 286 | 20231129 | 140200 | 507913640000 | 72700 | 72700 | 72700 | 72600 | 4927 |
| 287 | 20231129 | 140100 | 507555776400 | 72600 | 72600 | 72700 | 72600 | 6214 |
| 288 | 20231129 | 140000 | 507104285200 | 72600 | 72600 | 72700 | 72600 | 4081 |
| 289 | 20231129 | 135900 | 506807724900 | 72700 | 72700 | 72700 | 72600 | 3728 |
| 290 | 20231129 | 135800 | 506536897400 | 72700 | 72600 | 72700 | 72600 | 4899 |
| 291 | 20231129 | 135700 | 506180903500 | 72600 | 72600 | 72700 | 72600 | 6510 |
| 292 | 20231129 | 135600 | 505707874600 | 72700 | 72700 | 72800 | 72600 | 148536 |
| 293 | 20231129 | 135500 | 494909116200 | 72800 | 72700 | 72800 | 72700 | 4569 |
| 294 | 20231129 | 135400 | 494576633800 | 72700 | 72700 | 72800 | 72700 | 6962 |
| 295 | 20231129 | 135300 | 494070153700 | 72800 | 72700 | 72800 | 72700 | 6416 |
| 296 | 20231129 | 135200 | 493603303700 | 72700 | 72700 | 72800 | 72700 | 4787 |
| 297 | 20231129 | 135100 | 493254950300 | 72700 | 72700 | 72800 | 72700 | 6986 |
| 298 | 20231129 | 135000 | 492746486200 | 72700 | 72700 | 72800 | 72700 | 5513 |
| 299 | 20231129 | 134900 | 492345457500 | 72800 | 72700 | 72800 | 72700 | 3277 |
| 300 | 20231129 | 134800 | 492107029500 | 72700 | 72700 | 72800 | 72700 | 2657 |
| 301 | 20231129 | 134700 | 491913685900 | 72700 | 72700 | 72800 | 72700 | 3514 |
| 302 | 20231129 | 134600 | 491658056600 | 72800 | 72700 | 72800 | 72700 | 2545 |
| 303 | 20231129 | 134500 | 491472879400 | 72700 | 72800 | 72800 | 72700 | 2756 |
| 304 | 20231129 | 134400 | 491272311100 | 72800 | 72700 | 72800 | 72700 | 3904 |
| 305 | 20231129 | 134300 | 490988338800 | 72800 | 72700 | 72800 | 72700 | 2670 |
| 306 | 20231129 | 134200 | 490794049400 | 72700 | 72700 | 72700 | 72600 | 77904 |
| 307 | 20231129 | 134100 | 485130534900 | 72700 | 72700 | 72700 | 72500 | 165508 |
| 308 | 20231129 | 134000 | 473114611500 | 72700 | 72700 | 72700 | 72600 | 4725 |
| 309 | 20231129 | 133900 | 472771224600 | 72700 | 72600 | 72700 | 72600 | 6160 |
| 310 | 20231129 | 133800 | 472323683000 | 72600 | 72700 | 72700 | 72600 | 7144 |
| 311 | 20231129 | 133700 | 471804644200 | 72600 | 72700 | 72700 | 72600 | 4477 |
| 312 | 20231129 | 133600 | 471479299300 | 72600 | 72700 | 72700 | 72600 | 6142 |
| 313 | 20231129 | 133500 | 471032954800 | 72600 | 72700 | 72700 | 72600 | 6293 |
| 314 | 20231129 | 133400 | 470575796900 | 72600 | 72600 | 72700 | 72600 | 8259 |
| 315 | 20231129 | 133300 | 469975860600 | 72700 | 72600 | 72700 | 72600 | 4775 |
| 316 | 20231129 | 133200 | 469628872500 | 72600 | 72700 | 72700 | 72600 | 8777 |
| 317 | 20231129 | 133100 | 468991019300 | 72600 | 72600 | 72700 | 72600 | 4597 |
| 318 | 20231129 | 133000 | 468656950800 | 72600 | 72700 | 72700 | 72600 | 7411 |
| 319 | 20231129 | 132900 | 468118508300 | 72600 | 72700 | 72700 | 72600 | 6802 |
| 320 | 20231129 | 132800 | 467624418000 | 72600 | 72700 | 72700 | 72600 | 5233 |
| 321 | 20231129 | 132700 | 467244279600 | 72600 | 72700 | 72700 | 72600 | 3712 |
| 322 | 20231129 | 132600 | 466974633200 | 72700 | 72600 | 72700 | 72600 | 4402 |
| 323 | 20231129 | 132500 | 466654702100 | 72600 | 72700 | 72700 | 72600 | 4506 |
| 324 | 20231129 | 132400 | 466327297400 | 72600 | 72700 | 72700 | 72600 | 2632 |
| 325 | 20231129 | 132300 | 466136095600 | 72700 | 72600 | 72700 | 72600 | 4589 |
| 326 | 20231129 | 132200 | 465802624600 | 72700 | 72800 | 72800 | 72600 | 36424 |
| 327 | 20231129 | 132100 | 463154594200 | 72700 | 72700 | 72700 | 72600 | 58971 |
| 328 | 20231129 | 132000 | 458867601200 | 72600 | 72600 | 72700 | 72600 | 3136 |
| 329 | 20231129 | 131900 | 458639712200 | 72600 | 72600 | 72800 | 72600 | 292217 |
| 330 | 20231129 | 131800 | 437396149800 | 72600 | 72700 | 72700 | 72600 | 5941 |
| 331 | 20231129 | 131700 | 436964358200 | 72700 | 72700 | 72700 | 72600 | 15360 |
| 332 | 20231129 | 131600 | 435848819500 | 72700 | 72700 | 72700 | 72600 | 17370 |
| 333 | 20231129 | 131500 | 434586414100 | 72700 | 72700 | 72700 | 72600 | 5009 |
| 334 | 20231129 | 131400 | 434222355700 | 72700 | 72600 | 72700 | 72600 | 3922 |
| 335 | 20231129 | 131300 | 433937281700 | 72700 | 72600 | 72700 | 72500 | 128849 |
| 336 | 20231129 | 131200 | 424582952200 | 72600 | 72500 | 72600 | 72500 | 12427 |
| 337 | 20231129 | 131100 | 423681689800 | 72600 | 72500 | 72600 | 72500 | 5081 |
| 338 | 20231129 | 131000 | 423312999000 | 72500 | 72500 | 72600 | 72400 | 71797 |
| 339 | 20231129 | 130900 | 418107666100 | 72500 | 72300 | 72500 | 72300 | 112807 |
| 340 | 20231129 | 130800 | 409940741800 | 72400 | 72300 | 72400 | 72300 | 3802 |
| 341 | 20231129 | 130700 | 409665597200 | 72300 | 72400 | 72400 | 72300 | 5782 |
| 342 | 20231129 | 130600 | 409247153000 | 72400 | 72400 | 72400 | 72300 | 5133 |
| 343 | 20231129 | 130500 | 408875724300 | 72300 | 72400 | 72400 | 72300 | 7447 |
| 344 | 20231129 | 130400 | 408336979100 | 72300 | 72300 | 72400 | 72300 | 13391 |
| 345 | 20231129 | 130300 | 407367780100 | 72300 | 72300 | 72400 | 72300 | 5128 |
| 346 | 20231129 | 130200 | 406996676900 | 72400 | 72400 | 72400 | 72300 | 5518 |
| 347 | 20231129 | 130100 | 406597257200 | 72400 | 72300 | 72400 | 72300 | 4607 |
| 348 | 20231129 | 130000 | 406263877900 | 72300 | 72400 | 72400 | 72300 | 12904 |
| 349 | 20231129 | 125900 | 405329907700 | 72300 | 72400 | 72400 | 72300 | 5125 |
| 350 | 20231129 | 125800 | 404959076800 | 72300 | 72400 | 72400 | 72300 | 7777 |
| 351 | 20231129 | 125700 | 404396368200 | 72400 | 72300 | 72400 | 72300 | 7277 |
| 352 | 20231129 | 125600 | 403870019000 | 72300 | 72400 | 72400 | 72300 | 7208 |
| 353 | 20231129 | 125500 | 403348616400 | 72400 | 72300 | 72400 | 72300 | 3503 |
| 354 | 20231129 | 125400 | 403095125300 | 72300 | 72300 | 72400 | 72300 | 3815 |
| 355 | 20231129 | 125300 | 402819101100 | 72300 | 72400 | 72400 | 72300 | 4756 |
| 356 | 20231129 | 125200 | 402474990900 | 72400 | 72300 | 72400 | 72300 | 3149 |
| 357 | 20231129 | 125100 | 402247143300 | 72400 | 72300 | 72400 | 72300 | 3149 |
| 358 | 20231129 | 125000 | 402019264800 | 72300 | 72400 | 72400 | 72300 | 5348 |
| 359 | 20231129 | 124900 | 401632423600 | 72400 | 72400 | 72400 | 72300 | 2325 |
| 360 | 20231129 | 124800 | 401464189400 | 72400 | 72300 | 72400 | 72300 | 2627 |
| 361 | 20231129 | 124700 | 401274077800 | 72400 | 72400 | 72400 | 72300 | 1974 |
| 362 | 20231129 | 124600 | 401131229800 | 72300 | 72300 | 72400 | 72300 | 12731 |
| 363 | 20231129 | 124500 | 400210625800 | 72300 | 72500 | 72500 | 72300 | 106671 |
| 364 | 20231129 | 124400 | 392487834200 | 72500 | 72500 | 72500 | 72400 | 2900 |
| 365 | 20231129 | 124300 | 392277714700 | 72500 | 72400 | 72500 | 72400 | 7066 |
| 366 | 20231129 | 124200 | 391765872100 | 72500 | 72500 | 72500 | 72400 | 5194 |
| 367 | 20231129 | 124100 | 391389528600 | 72500 | 72500 | 72500 | 72400 | 3611 |
| 368 | 20231129 | 124000 | 391127898500 | 72400 | 72500 | 72500 | 72400 | 8227 |
| 369 | 20231129 | 123900 | 390531788300 | 72400 | 72500 | 72500 | 72400 | 19097 |
| 370 | 20231129 | 123800 | 389147416800 | 72500 | 72500 | 72500 | 72400 | 17261 |
| 371 | 20231129 | 123700 | 387896153400 | 72500 | 72500 | 72500 | 72400 | 7326 |
| 372 | 20231129 | 123600 | 387365208300 | 72500 | 72500 | 72500 | 72400 | 5566 |
| 373 | 20231129 | 123500 | 386961806000 | 72500 | 72500 | 72500 | 72400 | 5548 |
| 374 | 20231129 | 123400 | 386559769300 | 72400 | 72500 | 72500 | 72400 | 5711 |
| 375 | 20231129 | 123300 | 386145950500 | 72500 | 72400 | 72500 | 72400 | 5997 |
| 376 | 20231129 | 123200 | 385711446900 | 72500 | 72400 | 72500 | 72400 | 4476 |
| 377 | 20231129 | 123100 | 385387064400 | 72400 | 72400 | 72500 | 72400 | 30073 |
| 378 | 20231129 | 123000 | 383209261900 | 72400 | 72400 | 72500 | 72400 | 5838 |
| 379 | 20231129 | 122900 | 382786242200 | 72500 | 72500 | 72500 | 72400 | 7179 |
| 380 | 20231129 | 122800 | 382265883900 | 72400 | 72400 | 72500 | 72400 | 4372 |
| 381 | 20231129 | 122700 | 381949057100 | 72400 | 72400 | 72500 | 72400 | 7821 |
| 382 | 20231129 | 122600 | 381382436300 | 72500 | 72400 | 72500 | 72400 | 5039 |
| 383 | 20231129 | 122500 | 381017250900 | 72400 | 72400 | 72500 | 72400 | 5579 |
| 384 | 20231129 | 122400 | 380613010400 | 72400 | 72400 | 72500 | 72400 | 5467 |
| 385 | 20231129 | 122300 | 380216926000 | 72500 | 72400 | 72500 | 72400 | 3883 |
| 386 | 20231129 | 122200 | 379935530000 | 72400 | 72400 | 72500 | 72400 | 3962 |
| 387 | 20231129 | 122100 | 379648431100 | 72400 | 72500 | 72500 | 72400 | 6419 |
| 388 | 20231129 | 122000 | 379183350500 | 72500 | 72400 | 72500 | 72400 | 4202 |
| 389 | 20231129 | 121900 | 378878840000 | 72400 | 72500 | 72500 | 72400 | 4035 |
| 390 | 20231129 | 121800 | 378586413000 | 72500 | 72400 | 72500 | 72400 | 5380 |
| 391 | 20231129 | 121700 | 378196635500 | 72400 | 72500 | 72500 | 72400 | 3743 |
| 392 | 20231129 | 121600 | 377925372700 | 72500 | 72400 | 72500 | 72400 | 3803 |
| 393 | 20231129 | 121500 | 377649770800 | 72400 | 72400 | 72500 | 72400 | 6257 |
| 394 | 20231129 | 121400 | 377196435700 | 72400 | 72500 | 72500 | 72400 | 4218 |
| 395 | 20231129 | 121300 | 376890766600 | 72400 | 72400 | 72500 | 72400 | 2198 |
| 396 | 20231129 | 121200 | 376731516500 | 72400 | 72500 | 72500 | 72400 | 2946 |
| 397 | 20231129 | 121100 | 376518031400 | 72400 | 72500 | 72500 | 72400 | 1911 |
| 398 | 20231129 | 121000 | 376379640400 | 72400 | 72500 | 72500 | 72400 | 3060 |
| 399 | 20231129 | 120900 | 376158012500 | 72400 | 72400 | 72500 | 72400 | 4870 |
| 400 | 20231129 | 120800 | 375805330800 | 72500 | 72400 | 72500 | 72400 | 3483 |
| 401 | 20231129 | 120700 | 375553132400 | 72500 | 72400 | 72500 | 72400 | 4036 |
| 402 | 20231129 | 120600 | 375260617000 | 72400 | 72500 | 72500 | 72400 | 3286 |
| 403 | 20231129 | 120500 | 375022556300 | 72500 | 72400 | 72500 | 72400 | 2606 |
| 404 | 20231129 | 120400 | 374833709300 | 72500 | 72400 | 72500 | 72400 | 7756 |
| 405 | 20231129 | 120300 | 374271864800 | 72400 | 72500 | 72600 | 72400 | 150639 |
| 406 | 20231129 | 120200 | 363350589700 | 72500 | 72600 | 72600 | 72500 | 3755 |
| 407 | 20231129 | 120100 | 363078130400 | 72500 | 72600 | 72600 | 72500 | 7334 |
| 408 | 20231129 | 120000 | 362546043500 | 72600 | 72500 | 72600 | 72500 | 6755 |
| 409 | 20231129 | 115900 | 362055886200 | 72600 | 72600 | 72600 | 72500 | 5209 |
| 410 | 20231129 | 115800 | 361677925900 | 72500 | 72600 | 72600 | 72500 | 6602 |
| 411 | 20231129 | 115700 | 361198964700 | 72500 | 72600 | 72600 | 72500 | 2793 |
| 412 | 20231129 | 115600 | 360996257400 | 72600 | 72500 | 72600 | 72500 | 3814 |
| 413 | 20231129 | 115500 | 360719514700 | 72500 | 72600 | 72600 | 72500 | 2838 |
| 414 | 20231129 | 115400 | 360513531600 | 72500 | 72500 | 72600 | 72500 | 3537 |
| 415 | 20231129 | 115300 | 360256879800 | 72600 | 72600 | 72600 | 72500 | 4912 |
| 416 | 20231129 | 115200 | 359900480300 | 72500 | 72500 | 72600 | 72500 | 1527 |
| 417 | 20231129 | 115100 | 359789669400 | 72500 | 72500 | 72600 | 72500 | 5613 |
| 418 | 20231129 | 115000 | 359382323400 | 72600 | 72500 | 72600 | 72500 | 3990 |
| 419 | 20231129 | 114900 | 359092828500 | 72600 | 72500 | 72600 | 72500 | 3360 |
| 420 | 20231129 | 114800 | 358849005200 | 72600 | 72600 | 72600 | 72500 | 2958 |
| 421 | 20231129 | 114700 | 358634345100 | 72500 | 72500 | 72600 | 72500 | 1591 |
| 422 | 20231129 | 114600 | 358518926300 | 72500 | 72600 | 72600 | 72500 | 3224 |
| 423 | 20231129 | 114500 | 358285042600 | 72500 | 72500 | 72600 | 72500 | 1905 |
| 424 | 20231129 | 114400 | 358146850300 | 72600 | 72500 | 72600 | 72500 | 5832 |
| 425 | 20231129 | 114300 | 357723951700 | 72500 | 72500 | 72600 | 72500 | 3315 |
| 426 | 20231129 | 114200 | 357483450600 | 72600 | 72600 | 72600 | 72500 | 2921 |
| 427 | 20231129 | 114100 | 357271474100 | 72600 | 72500 | 72600 | 72500 | 4028 |
| 428 | 20231129 | 114000 | 356979129800 | 72600 | 72600 | 72600 | 72500 | 5574 |
| 429 | 20231129 | 113900 | 356574659900 | 72500 | 72500 | 72600 | 72500 | 5873 |
| 430 | 20231129 | 113800 | 356148385000 | 72600 | 72700 | 72700 | 72500 | 102991 |
| 431 | 20231129 | 113700 | 348671358400 | 72700 | 72600 | 72700 | 72600 | 5645 |
| 432 | 20231129 | 113600 | 348261140700 | 72700 | 72600 | 72700 | 72600 | 4554 |
| 433 | 20231129 | 113500 | 347930241900 | 72700 | 72700 | 72700 | 72600 | 3779 |
| 434 | 20231129 | 113400 | 347655622200 | 72700 | 72700 | 72700 | 72600 | 6186 |
| 435 | 20231129 | 113300 | 347206291800 | 72600 | 72600 | 72700 | 72600 | 2512 |
| 436 | 20231129 | 113200 | 347023758700 | 72700 | 72700 | 72700 | 72600 | 3363 |
| 437 | 20231129 | 113100 | 346779341900 | 72600 | 72700 | 72700 | 72600 | 4052 |
| 438 | 20231129 | 113000 | 346484887800 | 72600 | 72600 | 72700 | 72600 | 3748 |
| 439 | 20231129 | 112900 | 346212499800 | 72600 | 72600 | 72700 | 72600 | 5442 |
| 440 | 20231129 | 112800 | 345816994400 | 72600 | 72600 | 72700 | 72600 | 8306 |
| 441 | 20231129 | 112700 | 345213233600 | 72600 | 72700 | 72700 | 72600 | 2323 |
| 442 | 20231129 | 112600 | 345044413300 | 72700 | 72600 | 72700 | 72600 | 4866 |
| 443 | 20231129 | 112500 | 344690844500 | 72600 | 72600 | 72700 | 72600 | 2806 |
| 444 | 20231129 | 112400 | 344486976000 | 72600 | 72700 | 72700 | 72600 | 3172 |
| 445 | 20231129 | 112300 | 344256525800 | 72600 | 72500 | 72700 | 72500 | 24206 |
| 446 | 20231129 | 112200 | 342499120600 | 72600 | 72600 | 72600 | 72500 | 2899 |
| 447 | 20231129 | 112100 | 342288707500 | 72600 | 72500 | 72600 | 72500 | 2033 |
| 448 | 20231129 | 112000 | 342141196700 | 72600 | 72600 | 72600 | 72500 | 2745 |
| 449 | 20231129 | 111900 | 341941967900 | 72600 | 72600 | 72600 | 72500 | 3115 |
| 450 | 20231129 | 111800 | 341715930000 | 72500 | 72700 | 72700 | 72500 | 29057 |
| 451 | 20231129 | 111700 | 339606915900 | 72600 | 72600 | 72700 | 72600 | 4375 |
| 452 | 20231129 | 111600 | 339289076700 | 72600 | 72700 | 72700 | 72600 | 2278 |
| 453 | 20231129 | 111500 | 339123660400 | 72600 | 72700 | 72700 | 72600 | 2715 |
| 454 | 20231129 | 111400 | 338926356700 | 72700 | 72700 | 72700 | 72600 | 3939 |
| 455 | 20231129 | 111300 | 338640067400 | 72600 | 72700 | 72800 | 72600 | 50720 |
| 456 | 20231129 | 111200 | 334952827600 | 72700 | 72800 | 72800 | 72600 | 93073 |
| 457 | 20231129 | 111100 | 328187251100 | 72800 | 72700 | 72800 | 72600 | 155917 |
| 458 | 20231129 | 111000 | 316851974400 | 72600 | 72600 | 72700 | 72600 | 18956 |
| 459 | 20231129 | 110900 | 315474252500 | 72600 | 72700 | 72700 | 72600 | 8682 |
| 460 | 20231129 | 110800 | 314843479300 | 72600 | 72700 | 72700 | 72600 | 5395 |
| 461 | 20231129 | 110700 | 314451446700 | 72700 | 72700 | 72700 | 72600 | 13218 |
| 462 | 20231129 | 110600 | 313491347600 | 72700 | 72600 | 72700 | 72600 | 4205 |
| 463 | 20231129 | 110500 | 313185778600 | 72600 | 72600 | 72700 | 72600 | 2745 |
| 464 | 20231129 | 110400 | 312986381600 | 72600 | 72600 | 72700 | 72600 | 13118 |
| 465 | 20231129 | 110300 | 312033323200 | 72600 | 72600 | 72700 | 72600 | 6708 |
| 466 | 20231129 | 110200 | 311546029000 | 72600 | 72700 | 72700 | 72600 | 1437 |
| 467 | 20231129 | 110100 | 311441638500 | 72600 | 72600 | 72700 | 72600 | 6723 |
| 468 | 20231129 | 110000 | 310953267600 | 72600 | 72600 | 72700 | 72600 | 3158 |
| 469 | 20231129 | 105900 | 310723850600 | 72600 | 72600 | 72700 | 72600 | 2250 |
| 470 | 20231129 | 105800 | 310560426400 | 72700 | 72600 | 72700 | 72600 | 8564 |
| 471 | 20231129 | 105700 | 309938349700 | 72600 | 72600 | 72700 | 72600 | 4949 |
| 472 | 20231129 | 105600 | 309578832900 | 72600 | 72700 | 72700 | 72600 | 6608 |
| 473 | 20231129 | 105500 | 309098657600 | 72600 | 72600 | 72700 | 72600 | 5300 |
| 474 | 20231129 | 105400 | 308713508600 | 72600 | 72600 | 72700 | 72600 | 8264 |
| 475 | 20231129 | 105300 | 308113183800 | 72600 | 72700 | 72700 | 72600 | 2237 |
| 476 | 20231129 | 105200 | 307950649300 | 72600 | 72600 | 72700 | 72500 | 158886 |
| 477 | 20231129 | 105100 | 296414112900 | 72500 | 72500 | 72600 | 72500 | 12181 |
| 478 | 20231129 | 105000 | 295529974600 | 72500 | 72500 | 72600 | 72500 | 8559 |
| 479 | 20231129 | 104900 | 294909259500 | 72500 | 72500 | 72600 | 72500 | 3459 |
| 480 | 20231129 | 104800 | 294658441700 | 72500 | 72500 | 72600 | 72500 | 3072 |
| 481 | 20231129 | 104700 | 294435657900 | 72500 | 72600 | 72700 | 72500 | 48656 |
| 482 | 20231129 | 104600 | 290903752200 | 72600 | 72600 | 72700 | 72600 | 4306 |
| 483 | 20231129 | 104500 | 290591092100 | 72600 | 72600 | 72700 | 72600 | 4262 |
| 484 | 20231129 | 104400 | 290281580600 | 72600 | 72600 | 72700 | 72600 | 16450 |
| 485 | 20231129 | 104300 | 289087281800 | 72600 | 72600 | 72700 | 72600 | 5269 |
| 486 | 20231129 | 104200 | 288704723100 | 72600 | 72600 | 72700 | 72600 | 3552 |
| 487 | 20231129 | 104100 | 288446790200 | 72600 | 72600 | 72700 | 72500 | 123835 |
| 488 | 20231129 | 104000 | 279456281900 | 72700 | 72600 | 72700 | 72600 | 6765 |
| 489 | 20231129 | 103900 | 278964869200 | 72600 | 72700 | 72700 | 72600 | 6181 |
| 490 | 20231129 | 103800 | 278515702800 | 72600 | 72600 | 72700 | 72600 | 6454 |
| 491 | 20231129 | 103700 | 278046858700 | 72600 | 72600 | 72700 | 72600 | 4773 |
| 492 | 20231129 | 103600 | 277700107700 | 72600 | 72700 | 72700 | 72600 | 4571 |
| 493 | 20231129 | 103500 | 277367951500 | 72600 | 72600 | 72700 | 72600 | 4254 |
| 494 | 20231129 | 103400 | 277058852500 | 72600 | 72600 | 72700 | 72600 | 4396 |
| 495 | 20231129 | 103300 | 276739454700 | 72600 | 72600 | 72700 | 72600 | 2281 |
| 496 | 20231129 | 103200 | 276573775300 | 72600 | 72600 | 72700 | 72600 | 1743 |
| 497 | 20231129 | 103100 | 276447169600 | 72600 | 72600 | 72700 | 72600 | 1646 |
| 498 | 20231129 | 103000 | 276327599000 | 72600 | 72600 | 72700 | 72600 | 2047 |
| 499 | 20231129 | 102900 | 276178941400 | 72600 | 72700 | 72700 | 72600 | 2461 |
| 500 | 20231129 | 102800 | 276000208300 | 72700 | 72700 | 72700 | 72600 | 8211 |
| 501 | 20231129 | 102700 | 275403477400 | 72700 | 72600 | 72700 | 72600 | 1320 |
| 502 | 20231129 | 102600 | 275307605200 | 72600 | 72600 | 72700 | 72500 | 51997 |
| 503 | 20231129 | 102500 | 271532429000 | 72600 | 72600 | 72700 | 72500 | 117501 |
| 504 | 20231129 | 102400 | 263001957400 | 72600 | 72600 | 72700 | 72600 | 9185 |
| 505 | 20231129 | 102300 | 262334826800 | 72600 | 72600 | 72700 | 72600 | 6972 |
| 506 | 20231129 | 102200 | 261828247000 | 72700 | 72600 | 72700 | 72600 | 6249 |
| 507 | 20231129 | 102100 | 261374195700 | 72600 | 72600 | 72700 | 72600 | 4388 |
| 508 | 20231129 | 102000 | 261055398700 | 72600 | 72600 | 72700 | 72600 | 15579 |
| 509 | 20231129 | 101900 | 259923033400 | 72700 | 72600 | 72700 | 72600 | 5131 |
| 510 | 20231129 | 101800 | 259550165000 | 72700 | 72700 | 72700 | 72600 | 11109 |
| 511 | 20231129 | 101700 | 258742739000 | 72600 | 72600 | 72700 | 72600 | 6167 |
| 512 | 20231129 | 101600 | 258294764500 | 72600 | 72700 | 72700 | 72600 | 5238 |
| 513 | 20231129 | 101500 | 257914258400 | 72600 | 72600 | 72700 | 72600 | 4421 |
| 514 | 20231129 | 101400 | 257593067100 | 72600 | 72600 | 72700 | 72600 | 3294 |
| 515 | 20231129 | 101300 | 257353714800 | 72600 | 72600 | 72700 | 72600 | 4349 |
| 516 | 20231129 | 101200 | 257037749900 | 72600 | 72700 | 72700 | 72600 | 3099 |
| 517 | 20231129 | 101100 | 256812548000 | 72600 | 72600 | 72700 | 72600 | 4127 |
| 518 | 20231129 | 101000 | 256512689500 | 72700 | 72700 | 72700 | 72600 | 2117 |
| 519 | 20231129 | 100900 | 256358943000 | 72600 | 72600 | 72700 | 72600 | 3293 |
| 520 | 20231129 | 100800 | 256119778400 | 72600 | 72600 | 72700 | 72500 | 3880 |
| 521 | 20231129 | 100700 | 255838038100 | 72500 | 72600 | 72700 | 72500 | 50362 |
| 522 | 20231129 | 100600 | 252181462100 | 72600 | 72700 | 72700 | 72500 | 73944 |
| 523 | 20231129 | 100500 | 246813085600 | 72700 | 72600 | 72700 | 72500 | 74236 |
| 524 | 20231129 | 100400 | 241422690800 | 72600 | 72600 | 72600 | 72500 | 2425 |
| 525 | 20231129 | 100300 | 241246659600 | 72600 | 72600 | 72600 | 72500 | 4058 |
| 526 | 20231129 | 100200 | 240952096100 | 72600 | 72400 | 72600 | 72400 | 72314 |
| 527 | 20231129 | 100100 | 235709275700 | 72400 | 72400 | 72500 | 72400 | 3140 |
| 528 | 20231129 | 100000 | 235481790800 | 72500 | 72400 | 72500 | 72300 | 34127 |
| 529 | 20231129 | 095900 | 233010999800 | 72400 | 72400 | 72500 | 72400 | 4720 |
| 530 | 20231129 | 095800 | 232669204200 | 72400 | 72400 | 72500 | 72400 | 3405 |
| 531 | 20231129 | 095700 | 232422439700 | 72400 | 72300 | 72500 | 72300 | 28507 |
| 532 | 20231129 | 095600 | 230358419100 | 72300 | 72400 | 72400 | 72300 | 3560 |
| 533 | 20231129 | 095500 | 230100693300 | 72400 | 72400 | 72500 | 72300 | 20619 |
| 534 | 20231129 | 095400 | 228607884600 | 72400 | 72400 | 72400 | 72300 | 6866 |
| 535 | 20231129 | 095300 | 228110862100 | 72300 | 72500 | 72500 | 72300 | 9573 |
| 536 | 20231129 | 095200 | 227417734300 | 72500 | 72400 | 72500 | 72300 | 110833 |
| 537 | 20231129 | 095100 | 219393409700 | 72400 | 72300 | 72400 | 72300 | 72491 |
| 538 | 20231129 | 095000 | 214145136200 | 72400 | 72400 | 72400 | 72300 | 4733 |
| 539 | 20231129 | 094900 | 213802530400 | 72400 | 72300 | 72400 | 72300 | 6145 |
| 540 | 20231129 | 094800 | 213357768500 | 72400 | 72400 | 72400 | 72300 | 4727 |
| 541 | 20231129 | 094700 | 213015640400 | 72400 | 72300 | 72400 | 72300 | 1450 |
| 542 | 20231129 | 094600 | 212910792400 | 72300 | 72300 | 72400 | 72300 | 2864 |
| 543 | 20231129 | 094500 | 212703712800 | 72300 | 72300 | 72400 | 72200 | 24646 |
| 544 | 20231129 | 094400 | 210921863600 | 72300 | 72300 | 72400 | 72200 | 83434 |
| 545 | 20231129 | 094300 | 204889183000 | 72300 | 72400 | 72400 | 72300 | 2498 |
| 546 | 20231129 | 094200 | 204708573900 | 72400 | 72200 | 72400 | 72200 | 33798 |
| 547 | 20231129 | 094100 | 202264955000 | 72300 | 72300 | 72300 | 72200 | 52461 |
| 548 | 20231129 | 094000 | 198472112300 | 72200 | 72200 | 72300 | 72200 | 21568 |
| 549 | 20231129 | 093900 | 196912882900 | 72300 | 72400 | 72400 | 72200 | 24495 |
| 550 | 20231129 | 093800 | 195141879900 | 72400 | 72400 | 72400 | 72300 | 9300 |
| 551 | 20231129 | 093700 | 194469456900 | 72400 | 72300 | 72400 | 72200 | 11277 |
| 552 | 20231129 | 093600 | 193654070600 | 72300 | 72300 | 72400 | 72200 | 127123 |
| 553 | 20231129 | 093500 | 184463184500 | 72400 | 72300 | 72400 | 72300 | 6037 |
| 554 | 20231129 | 093400 | 184026689300 | 72400 | 72400 | 72400 | 72300 | 2516 |
| 555 | 20231129 | 093300 | 183844616000 | 72400 | 72400 | 72400 | 72300 | 6711 |
| 556 | 20231129 | 093200 | 183359283000 | 72400 | 72400 | 72500 | 72300 | 72369 |
| 557 | 20231129 | 093100 | 178119934200 | 72400 | 72400 | 72400 | 72300 | 2820 |
| 558 | 20231129 | 093000 | 177915829300 | 72400 | 72300 | 72400 | 72300 | 34255 |
| 559 | 20231129 | 092900 | 175439147300 | 72200 | 72300 | 72400 | 72200 | 77285 |
| 560 | 20231129 | 092800 | 169851514100 | 72300 | 72400 | 72400 | 72300 | 3137 |
| 561 | 20231129 | 092700 | 169624588700 | 72300 | 72300 | 72500 | 72300 | 95055 |
| 562 | 20231129 | 092600 | 162743050000 | 72400 | 72500 | 72500 | 72300 | 23244 |
| 563 | 20231129 | 092500 | 161060285100 | 72400 | 72400 | 72500 | 72300 | 94237 |
| 564 | 20231129 | 092400 | 154237571900 | 72300 | 72300 | 72400 | 72300 | 13725 |
| 565 | 20231129 | 092300 | 153245238900 | 72300 | 72300 | 72400 | 72300 | 66843 |
| 566 | 20231129 | 092200 | 148412439800 | 72400 | 72200 | 72400 | 72200 | 109876 |
| 567 | 20231129 | 092100 | 140464656400 | 72200 | 72400 | 72400 | 72200 | 100461 |
| 568 | 20231129 | 092000 | 133201429000 | 72300 | 72400 | 72400 | 72300 | 2994 |
| 569 | 20231129 | 091900 | 132984740800 | 72300 | 72200 | 72500 | 72200 | 212604 |
| 570 | 20231129 | 091800 | 117600809700 | 72200 | 72200 | 72300 | 72200 | 3928 |
| 571 | 20231129 | 091700 | 117317199200 | 72200 | 72300 | 72300 | 72200 | 164888 |
| 572 | 20231129 | 091600 | 105411224500 | 72200 | 72200 | 72300 | 72200 | 13506 |
| 573 | 20231129 | 091500 | 104436012500 | 72200 | 72300 | 72300 | 72200 | 163945 |
| 574 | 20231129 | 091400 | 92598861700 | 72300 | 72400 | 72400 | 72200 | 135430 |
| 575 | 20231129 | 091300 | 82807204300 | 72400 | 72300 | 72400 | 72300 | 19991 |
| 576 | 20231129 | 091200 | 81361275400 | 72400 | 72300 | 72400 | 72300 | 5206 |
| 577 | 20231129 | 091100 | 80984679100 | 72400 | 72400 | 72400 | 72300 | 8460 |
| 578 | 20231129 | 091000 | 80372588500 | 72300 | 72400 | 72500 | 72300 | 53917 |
| 579 | 20231129 | 090900 | 76469029700 | 72500 | 72300 | 72500 | 72300 | 141540 |
| 580 | 20231129 | 090800 | 66222856100 | 72300 | 72400 | 72400 | 72300 | 4608 |
| 581 | 20231129 | 090700 | 65889629700 | 72400 | 72300 | 72400 | 72300 | 13554 |
| 582 | 20231129 | 090600 | 64909242100 | 72300 | 72300 | 72400 | 72300 | 13586 |
| 583 | 20231129 | 090500 | 63925762600 | 72300 | 72300 | 72400 | 72300 | 92816 |
| 584 | 20231129 | 090400 | 57215084000 | 72400 | 72400 | 72400 | 72200 | 111438 |
| 585 | 20231129 | 090300 | 49158167700 | 72400 | 72300 | 72400 | 72200 | 76038 |
| 586 | 20231129 | 090200 | 43661118300 | 72300 | 72300 | 72300 | 72200 | 65328 |
| 587 | 20231129 | 090100 | 38939602700 | 72300 | 72300 | 72300 | 72200 | 32563 |
| 588 | 20231129 | 090000 | 36588201000 | 72300 | 72400 | 72500 | 72200 | 504424 |