35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 190200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 9153 |
| 3 | 20231129 | 190100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 4 | 20231129 | 190000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 5 | 20231129 | 185900 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 6 | 20231129 | 185800 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 7 | 20231129 | 185700 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 8 | 20231129 | 185600 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 9 | 20231129 | 185500 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 10 | 20231129 | 185400 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 11 | 20231129 | 185300 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 12 | 20231129 | 185200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 13 | 20231129 | 185100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 14 | 20231129 | 185000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 15 | 20231129 | 184900 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 16 | 20231129 | 184800 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 17 | 20231129 | 184700 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 18 | 20231129 | 184600 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 19 | 20231129 | 184500 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 20 | 20231129 | 184400 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 21 | 20231129 | 184300 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 22 | 20231129 | 184200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 23 | 20231129 | 184100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 24 | 20231129 | 184000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 25 | 20231129 | 183900 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 26 | 20231129 | 183800 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 27 | 20231129 | 183700 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 28 | 20231129 | 183600 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 29 | 20231129 | 183500 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 30 | 20231129 | 183400 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 31 | 20231129 | 183300 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 32 | 20231129 | 183200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 9153 |
| 33 | 20231129 | 183100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 34 | 20231129 | 183000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 35 | 20231129 | 182900 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 36 | 20231129 | 182800 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 37 | 20231129 | 182700 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 38 | 20231129 | 182600 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 39 | 20231129 | 182500 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 40 | 20231129 | 182400 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 41 | 20231129 | 182300 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 42 | 20231129 | 182200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 43 | 20231129 | 182100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 44 | 20231129 | 182000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 45 | 20231129 | 181900 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 46 | 20231129 | 181800 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 47 | 20231129 | 181700 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 48 | 20231129 | 181600 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 49 | 20231129 | 181500 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 50 | 20231129 | 181400 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 51 | 20231129 | 181300 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 52 | 20231129 | 181200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 53 | 20231129 | 181100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 54 | 20231129 | 181000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 55 | 20231129 | 180900 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 56 | 20231129 | 180800 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 57 | 20231129 | 180700 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 58 | 20231129 | 180600 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 59 | 20231129 | 180500 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 60 | 20231129 | 180400 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 61 | 20231129 | 180300 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 62 | 20231129 | 180200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 9153 |
| 63 | 20231129 | 180100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 64 | 20231129 | 180000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 65 | 20231129 | 175900 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 66 | 20231129 | 175800 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 67 | 20231129 | 175700 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 68 | 20231129 | 175600 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 69 | 20231129 | 175500 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 70 | 20231129 | 175400 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 71 | 20231129 | 175300 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 72 | 20231129 | 175200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 73 | 20231129 | 175100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 74 | 20231129 | 175000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 75 | 20231129 | 174900 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 76 | 20231129 | 174800 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 77 | 20231129 | 174700 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 78 | 20231129 | 174600 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 79 | 20231129 | 174500 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 80 | 20231129 | 174400 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 81 | 20231129 | 174300 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 82 | 20231129 | 174200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 83 | 20231129 | 174100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 84 | 20231129 | 174000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 85 | 20231129 | 173900 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 86 | 20231129 | 173800 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 87 | 20231129 | 173700 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 88 | 20231129 | 173600 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 89 | 20231129 | 173500 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 90 | 20231129 | 173400 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 91 | 20231129 | 173300 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 92 | 20231129 | 173200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 9153 |
| 93 | 20231129 | 173100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 94 | 20231129 | 173000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 95 | 20231129 | 172900 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 96 | 20231129 | 172800 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 97 | 20231129 | 172700 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 98 | 20231129 | 172600 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 99 | 20231129 | 172500 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 100 | 20231129 | 172400 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 101 | 20231129 | 172300 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 102 | 20231129 | 172200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 103 | 20231129 | 172100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 104 | 20231129 | 172000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 105 | 20231129 | 171900 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 106 | 20231129 | 171800 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 107 | 20231129 | 171700 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 108 | 20231129 | 171600 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 109 | 20231129 | 171500 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 110 | 20231129 | 171400 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 111 | 20231129 | 171300 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 112 | 20231129 | 171200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 113 | 20231129 | 171100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 114 | 20231129 | 171000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 115 | 20231129 | 170900 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 116 | 20231129 | 170800 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 117 | 20231129 | 170700 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 118 | 20231129 | 170600 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 119 | 20231129 | 170500 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 120 | 20231129 | 170400 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 121 | 20231129 | 170300 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 122 | 20231129 | 170200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 9153 |
| 123 | 20231129 | 170100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 124 | 20231129 | 170000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 125 | 20231129 | 165900 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 126 | 20231129 | 165800 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 127 | 20231129 | 165700 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 128 | 20231129 | 165600 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 129 | 20231129 | 165500 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 130 | 20231129 | 165400 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 131 | 20231129 | 165300 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 132 | 20231129 | 165200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 133 | 20231129 | 165100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 134 | 20231129 | 165000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 135 | 20231129 | 164900 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 136 | 20231129 | 164800 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 137 | 20231129 | 164700 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 138 | 20231129 | 164600 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 139 | 20231129 | 164500 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 140 | 20231129 | 164400 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 141 | 20231129 | 164300 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 142 | 20231129 | 164200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 143 | 20231129 | 164100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 144 | 20231129 | 164000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 145 | 20231129 | 163900 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 146 | 20231129 | 163800 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 147 | 20231129 | 163700 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 148 | 20231129 | 163600 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 149 | 20231129 | 163500 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 150 | 20231129 | 163400 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 151 | 20231129 | 163300 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 152 | 20231129 | 163200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 9153 |
| 153 | 20231129 | 163100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 154 | 20231129 | 163000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 155 | 20231129 | 162900 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 156 | 20231129 | 162800 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 157 | 20231129 | 162700 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 158 | 20231129 | 162600 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 159 | 20231129 | 162500 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 160 | 20231129 | 162400 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 161 | 20231129 | 162300 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 162 | 20231129 | 162200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 163 | 20231129 | 162100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 164 | 20231129 | 162000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 165 | 20231129 | 161900 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 166 | 20231129 | 161800 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 167 | 20231129 | 161700 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 168 | 20231129 | 161600 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 169 | 20231129 | 161500 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 170 | 20231129 | 161400 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 171 | 20231129 | 161300 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 172 | 20231129 | 161200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 173 | 20231129 | 161100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 174 | 20231129 | 161000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 175 | 20231129 | 160900 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 176 | 20231129 | 160800 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 177 | 20231129 | 160700 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 178 | 20231129 | 160600 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 179 | 20231129 | 160500 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 180 | 20231129 | 160400 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 181 | 20231129 | 160300 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 182 | 20231129 | 160200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 9153 |
| 183 | 20231129 | 160100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 184 | 20231129 | 160000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 185 | 20231129 | 155900 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 186 | 20231129 | 155800 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 187 | 20231129 | 155700 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 188 | 20231129 | 155600 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 189 | 20231129 | 155500 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 190 | 20231129 | 155400 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 191 | 20231129 | 155300 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 192 | 20231129 | 155200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 193 | 20231129 | 155100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 194 | 20231129 | 155000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 195 | 20231129 | 154900 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 196 | 20231129 | 154800 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 197 | 20231129 | 154700 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 198 | 20231129 | 154600 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 199 | 20231129 | 154500 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 200 | 20231129 | 154400 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 201 | 20231129 | 154300 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 202 | 20231129 | 154200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 203 | 20231129 | 154100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 204 | 20231129 | 154000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 205 | 20231129 | 153900 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 206 | 20231129 | 153800 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 207 | 20231129 | 153700 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 208 | 20231129 | 153600 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 209 | 20231129 | 153500 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 210 | 20231129 | 153400 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 211 | 20231129 | 153300 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 212 | 20231129 | 153200 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 9153 |
| 213 | 20231129 | 153100 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 0 |
| 214 | 20231129 | 153000 | 73609691000 | 166200 | 166200 | 166200 | 166200 | 9153 |
| 215 | 20231129 | 152900 | 72088462400 | 165800 | 165800 | 165800 | 165800 | 0 |
| 216 | 20231129 | 152800 | 72088462400 | 165800 | 165800 | 165800 | 165800 | 0 |
| 217 | 20231129 | 152700 | 72088462400 | 165800 | 165800 | 165800 | 165800 | 0 |
| 218 | 20231129 | 152600 | 72088462400 | 165800 | 165800 | 165800 | 165800 | 0 |
| 219 | 20231129 | 152500 | 72088462400 | 165800 | 165800 | 165800 | 165800 | 0 |
| 220 | 20231129 | 152400 | 72088462400 | 165800 | 165800 | 165800 | 165800 | 0 |
| 221 | 20231129 | 152300 | 72088462400 | 165800 | 165800 | 165800 | 165800 | 0 |
| 222 | 20231129 | 152200 | 72088462400 | 165800 | 165800 | 165800 | 165800 | 0 |
| 223 | 20231129 | 152100 | 72088462400 | 165800 | 165800 | 165800 | 165800 | 0 |
| 224 | 20231129 | 152000 | 72088462400 | 165800 | 165800 | 165800 | 165800 | 0 |
| 225 | 20231129 | 151900 | 72088462400 | 165800 | 165800 | 165800 | 165600 | 925 |
| 226 | 20231129 | 151800 | 71935134400 | 165700 | 165700 | 165900 | 165700 | 382 |
| 227 | 20231129 | 151700 | 71871810900 | 165700 | 166000 | 166000 | 165500 | 1692 |
| 228 | 20231129 | 151600 | 71591560800 | 165900 | 166000 | 166100 | 165800 | 596 |
| 229 | 20231129 | 151500 | 71492629800 | 166000 | 166200 | 166200 | 165900 | 1278 |
| 230 | 20231129 | 151400 | 71280422500 | 166100 | 166100 | 166200 | 166000 | 793 |
| 231 | 20231129 | 151300 | 71148692300 | 166200 | 166200 | 166300 | 166100 | 626 |
| 232 | 20231129 | 151200 | 71044651100 | 166200 | 166100 | 166300 | 166000 | 677 |
| 233 | 20231129 | 151100 | 70932175300 | 166100 | 166300 | 166300 | 166100 | 766 |
| 234 | 20231129 | 151000 | 70804875900 | 166300 | 166300 | 166400 | 166100 | 798 |
| 235 | 20231129 | 150900 | 70672240500 | 166200 | 166100 | 166300 | 166000 | 503 |
| 236 | 20231129 | 150800 | 70588646700 | 166000 | 166200 | 166300 | 166000 | 1065 |
| 237 | 20231129 | 150700 | 70411735700 | 166200 | 166100 | 166200 | 166000 | 677 |
| 238 | 20231129 | 150600 | 70299280500 | 166100 | 166300 | 166400 | 166100 | 625 |
| 239 | 20231129 | 150500 | 70195360100 | 166300 | 166200 | 166400 | 166000 | 817 |
| 240 | 20231129 | 150400 | 70059551000 | 166100 | 166200 | 166300 | 166100 | 628 |
| 241 | 20231129 | 150300 | 69955161200 | 166300 | 166300 | 166300 | 166000 | 588 |
| 242 | 20231129 | 150200 | 69857426400 | 166300 | 166100 | 166300 | 166000 | 505 |
| 243 | 20231129 | 150100 | 69773516800 | 166000 | 166400 | 166400 | 166000 | 805 |
| 244 | 20231129 | 150000 | 69639685400 | 166300 | 166300 | 166500 | 166200 | 890 |
| 245 | 20231129 | 145900 | 69491654600 | 166300 | 166400 | 166400 | 166200 | 680 |
| 246 | 20231129 | 145800 | 69378567100 | 166400 | 166300 | 166400 | 166200 | 951 |
| 247 | 20231129 | 145700 | 69220430200 | 166300 | 166400 | 166400 | 166200 | 721 |
| 248 | 20231129 | 145600 | 69100486200 | 166400 | 166400 | 166400 | 166100 | 889 |
| 249 | 20231129 | 145500 | 68952598400 | 166400 | 166300 | 166400 | 166200 | 968 |
| 250 | 20231129 | 145400 | 68791605600 | 166400 | 166300 | 166400 | 166200 | 710 |
| 251 | 20231129 | 145300 | 68673493600 | 166300 | 166200 | 166300 | 166100 | 840 |
| 252 | 20231129 | 145200 | 68533853300 | 166200 | 166200 | 166200 | 166000 | 689 |
| 253 | 20231129 | 145100 | 68419371600 | 166200 | 166100 | 166200 | 166000 | 603 |
| 254 | 20231129 | 145000 | 68319186800 | 166200 | 166200 | 166200 | 165900 | 701 |
| 255 | 20231129 | 144900 | 68202723200 | 166200 | 166100 | 166200 | 165900 | 780 |
| 256 | 20231129 | 144800 | 68073191800 | 166200 | 166000 | 166200 | 165900 | 1005 |
| 257 | 20231129 | 144700 | 67906369700 | 166000 | 165900 | 166200 | 165900 | 793 |
| 258 | 20231129 | 144600 | 67774721000 | 165900 | 166100 | 166300 | 165700 | 712 |
| 259 | 20231129 | 144500 | 67656503000 | 166100 | 165700 | 166500 | 165700 | 2978 |
| 260 | 20231129 | 144400 | 67161479000 | 165800 | 165800 | 166000 | 165700 | 789 |
| 261 | 20231129 | 144300 | 67030617500 | 165800 | 165800 | 165900 | 165600 | 746 |
| 262 | 20231129 | 144200 | 66906963000 | 165800 | 166000 | 166000 | 165600 | 747 |
| 263 | 20231129 | 144100 | 66783046800 | 165900 | 166000 | 166000 | 165600 | 1074 |
| 264 | 20231129 | 144000 | 66605002400 | 166000 | 166000 | 166100 | 165700 | 880 |
| 265 | 20231129 | 143900 | 66458986300 | 166000 | 165700 | 166300 | 165700 | 762 |
| 266 | 20231129 | 143800 | 66332494600 | 165700 | 166200 | 166300 | 165600 | 1237 |
| 267 | 20231129 | 143700 | 66127293300 | 166100 | 166200 | 166200 | 166000 | 581 |
| 268 | 20231129 | 143600 | 66030758100 | 166200 | 166100 | 166300 | 165900 | 1224 |
| 269 | 20231129 | 143500 | 65827407800 | 166100 | 166100 | 166200 | 166000 | 912 |
| 270 | 20231129 | 143400 | 65675914400 | 166200 | 166300 | 166300 | 166000 | 514 |
| 271 | 20231129 | 143300 | 65590500100 | 166100 | 166300 | 166400 | 165900 | 708 |
| 272 | 20231129 | 143200 | 65472817800 | 166200 | 166000 | 166300 | 165900 | 709 |
| 273 | 20231129 | 143100 | 65355009300 | 166000 | 166300 | 166300 | 165900 | 673 |
| 274 | 20231129 | 143000 | 65243216100 | 166200 | 166300 | 166400 | 166000 | 932 |
| 275 | 20231129 | 142900 | 65088235500 | 166300 | 165900 | 166300 | 165900 | 1134 |
| 276 | 20231129 | 142800 | 64899783000 | 166000 | 165900 | 166200 | 165800 | 1017 |
| 277 | 20231129 | 142700 | 64730972800 | 165900 | 165800 | 166000 | 165800 | 1010 |
| 278 | 20231129 | 142600 | 64563371500 | 165800 | 166000 | 166000 | 165700 | 596 |
| 279 | 20231129 | 142500 | 64464481100 | 166000 | 166000 | 166100 | 165800 | 617 |
| 280 | 20231129 | 142400 | 64362088000 | 166100 | 165900 | 166100 | 165900 | 822 |
| 281 | 20231129 | 142300 | 64225649700 | 165900 | 166000 | 166000 | 165800 | 603 |
| 282 | 20231129 | 142200 | 64125588500 | 166000 | 165600 | 166000 | 165600 | 1130 |
| 283 | 20231129 | 142100 | 63938146900 | 165700 | 165700 | 165900 | 165400 | 814 |
| 284 | 20231129 | 142000 | 63803239400 | 165700 | 166000 | 166000 | 165500 | 614 |
| 285 | 20231129 | 141900 | 63701404800 | 166000 | 165900 | 166000 | 165600 | 668 |
| 286 | 20231129 | 141800 | 63590584100 | 166000 | 165800 | 166000 | 165700 | 1206 |
| 287 | 20231129 | 141700 | 63390465100 | 165900 | 165700 | 165900 | 165600 | 638 |
| 288 | 20231129 | 141600 | 63284670600 | 165700 | 165900 | 165900 | 165400 | 760 |
| 289 | 20231129 | 141500 | 63158786300 | 165800 | 165900 | 165900 | 165700 | 722 |
| 290 | 20231129 | 141400 | 63039035200 | 165800 | 165600 | 165900 | 165400 | 844 |
| 291 | 20231129 | 141300 | 62899240500 | 165600 | 165900 | 166200 | 164400 | 6457 |
| 292 | 20231129 | 141200 | 61834188700 | 165800 | 165800 | 166000 | 165800 | 728 |
| 293 | 20231129 | 141100 | 61713389100 | 165800 | 165300 | 165900 | 165200 | 2308 |
| 294 | 20231129 | 141000 | 61330917300 | 165300 | 165800 | 165800 | 165100 | 3427 |
| 295 | 20231129 | 140900 | 60763926600 | 165800 | 165800 | 165900 | 165500 | 1269 |
| 296 | 20231129 | 140800 | 60553615800 | 165700 | 165800 | 165900 | 165700 | 809 |
| 297 | 20231129 | 140700 | 60419471700 | 165900 | 166000 | 166100 | 165800 | 647 |
| 298 | 20231129 | 140600 | 60312128800 | 166000 | 165700 | 166100 | 165600 | 871 |
| 299 | 20231129 | 140500 | 60167731900 | 165700 | 166100 | 166100 | 165600 | 1534 |
| 300 | 20231129 | 140400 | 59913340900 | 166100 | 166200 | 166300 | 166000 | 823 |
| 301 | 20231129 | 140300 | 59776580300 | 166300 | 166300 | 166500 | 166200 | 800 |
| 302 | 20231129 | 140200 | 59643537400 | 166300 | 166400 | 166600 | 166200 | 558 |
| 303 | 20231129 | 140100 | 59550696800 | 166400 | 166400 | 166600 | 166200 | 652 |
| 304 | 20231129 | 140000 | 59442196400 | 166400 | 166300 | 166400 | 166000 | 1164 |
| 305 | 20231129 | 135900 | 59248734300 | 166200 | 166600 | 166700 | 166200 | 1464 |
| 306 | 20231129 | 135800 | 59005046800 | 166700 | 166500 | 166700 | 166300 | 1374 |
| 307 | 20231129 | 135700 | 58776236200 | 166600 | 166800 | 166800 | 166500 | 2915 |
| 308 | 20231129 | 135600 | 58290465400 | 166800 | 166800 | 166800 | 166600 | 1631 |
| 309 | 20231129 | 135500 | 58018444900 | 166700 | 166800 | 166800 | 166500 | 1997 |
| 310 | 20231129 | 135400 | 57685665400 | 166800 | 166700 | 166800 | 166600 | 1319 |
| 311 | 20231129 | 135300 | 57465791500 | 166700 | 166500 | 166700 | 166500 | 1944 |
| 312 | 20231129 | 135200 | 57141877600 | 166600 | 166400 | 166600 | 166300 | 816 |
| 313 | 20231129 | 135100 | 57006059200 | 166300 | 166300 | 166500 | 166300 | 2524 |
| 314 | 20231129 | 135000 | 56585867200 | 166400 | 166400 | 166500 | 166200 | 979 |
| 315 | 20231129 | 134900 | 56422990300 | 166300 | 166300 | 166500 | 166200 | 2542 |
| 316 | 20231129 | 134800 | 56000159400 | 166300 | 166100 | 166300 | 166000 | 1589 |
| 317 | 20231129 | 134700 | 55736098100 | 166100 | 166100 | 166100 | 166000 | 738 |
| 318 | 20231129 | 134600 | 55613531400 | 166100 | 166100 | 166100 | 166000 | 872 |
| 319 | 20231129 | 134500 | 55468705300 | 166100 | 166000 | 166200 | 165900 | 5450 |
| 320 | 20231129 | 134400 | 54563897700 | 165900 | 166000 | 166000 | 165900 | 1025 |
| 321 | 20231129 | 134300 | 54393768900 | 166000 | 166000 | 166000 | 165900 | 675 |
| 322 | 20231129 | 134200 | 54281737100 | 166000 | 166000 | 166000 | 165900 | 982 |
| 323 | 20231129 | 134100 | 54118760400 | 165900 | 166000 | 166000 | 165900 | 656 |
| 324 | 20231129 | 134000 | 54009879300 | 165900 | 166000 | 166000 | 165800 | 737 |
| 325 | 20231129 | 133900 | 53887576400 | 166000 | 165900 | 166000 | 165800 | 828 |
| 326 | 20231129 | 133800 | 53750179900 | 165900 | 165900 | 165900 | 165800 | 1583 |
| 327 | 20231129 | 133700 | 53487581700 | 165900 | 165800 | 165900 | 165800 | 948 |
| 328 | 20231129 | 133600 | 53330354500 | 165800 | 165800 | 165900 | 165700 | 805 |
| 329 | 20231129 | 133500 | 53196859700 | 165700 | 165800 | 165900 | 165700 | 1733 |
| 330 | 20231129 | 133400 | 52909391500 | 165700 | 165900 | 165900 | 165700 | 617 |
| 331 | 20231129 | 133300 | 52807056700 | 165800 | 165900 | 165900 | 165800 | 870 |
| 332 | 20231129 | 133200 | 52662757600 | 165900 | 165800 | 165900 | 165700 | 1445 |
| 333 | 20231129 | 133100 | 52423185100 | 165800 | 165800 | 165800 | 165700 | 841 |
| 334 | 20231129 | 133000 | 52283772300 | 165800 | 165700 | 165800 | 165600 | 1358 |
| 335 | 20231129 | 132900 | 52058671200 | 165700 | 165700 | 165700 | 165600 | 578 |
| 336 | 20231129 | 132800 | 51962917400 | 165700 | 165700 | 165700 | 165600 | 627 |
| 337 | 20231129 | 132700 | 51859049200 | 165700 | 165700 | 165700 | 165600 | 707 |
| 338 | 20231129 | 132600 | 51741911600 | 165600 | 165700 | 165700 | 165600 | 392 |
| 339 | 20231129 | 132500 | 51676971800 | 165700 | 165800 | 165800 | 165600 | 845 |
| 340 | 20231129 | 132400 | 51536922400 | 165800 | 165800 | 165800 | 165600 | 912 |
| 341 | 20231129 | 132300 | 51385777100 | 165700 | 165800 | 165800 | 165700 | 368 |
| 342 | 20231129 | 132200 | 51324776400 | 165800 | 165800 | 165800 | 165600 | 692 |
| 343 | 20231129 | 132100 | 51210103400 | 165800 | 165800 | 165800 | 165700 | 556 |
| 344 | 20231129 | 132000 | 51117941800 | 165700 | 165800 | 165800 | 165600 | 503 |
| 345 | 20231129 | 131900 | 51034574200 | 165800 | 165800 | 165800 | 165700 | 532 |
| 346 | 20231129 | 131800 | 50946387500 | 165800 | 165800 | 165800 | 165700 | 416 |
| 347 | 20231129 | 131700 | 50877424600 | 165800 | 165700 | 165800 | 165600 | 937 |
| 348 | 20231129 | 131600 | 50722092900 | 165700 | 165600 | 165800 | 165600 | 1899 |
| 349 | 20231129 | 131500 | 50407452700 | 165600 | 165600 | 165700 | 165500 | 1482 |
| 350 | 20231129 | 131400 | 50162024800 | 165600 | 165500 | 165600 | 165400 | 881 |
| 351 | 20231129 | 131300 | 50016215500 | 165500 | 165500 | 165500 | 165400 | 776 |
| 352 | 20231129 | 131200 | 49887794600 | 165500 | 165500 | 165500 | 165400 | 626 |
| 353 | 20231129 | 131100 | 49784218300 | 165500 | 165500 | 165500 | 165400 | 698 |
| 354 | 20231129 | 131000 | 49668714600 | 165400 | 165500 | 165500 | 165300 | 484 |
| 355 | 20231129 | 130900 | 49588637200 | 165500 | 165400 | 165500 | 165300 | 484 |
| 356 | 20231129 | 130800 | 49508564300 | 165400 | 165500 | 165500 | 165300 | 437 |
| 357 | 20231129 | 130700 | 49436278000 | 165500 | 165500 | 165500 | 165300 | 677 |
| 358 | 20231129 | 130600 | 49324265700 | 165400 | 165300 | 165500 | 165300 | 262 |
| 359 | 20231129 | 130500 | 49280918100 | 165300 | 165500 | 165500 | 165300 | 435 |
| 360 | 20231129 | 130400 | 49208948300 | 165500 | 165400 | 165500 | 165300 | 1421 |
| 361 | 20231129 | 130300 | 48973863700 | 165400 | 165400 | 165400 | 165300 | 263 |
| 362 | 20231129 | 130200 | 48930373400 | 165400 | 165400 | 165500 | 165300 | 502 |
| 363 | 20231129 | 130100 | 48847365300 | 165400 | 165500 | 165500 | 165300 | 962 |
| 364 | 20231129 | 130000 | 48688254000 | 165400 | 165300 | 165500 | 165300 | 1498 |
| 365 | 20231129 | 125900 | 48440498800 | 165400 | 165300 | 165400 | 165300 | 318 |
| 366 | 20231129 | 125800 | 48387913600 | 165300 | 165300 | 165300 | 165200 | 433 |
| 367 | 20231129 | 125700 | 48316347700 | 165300 | 165400 | 165400 | 165200 | 371 |
| 368 | 20231129 | 125600 | 48255007300 | 165300 | 165300 | 165400 | 165200 | 615 |
| 369 | 20231129 | 125500 | 48153342900 | 165300 | 165200 | 165300 | 165200 | 561 |
| 370 | 20231129 | 125400 | 48060621500 | 165200 | 165300 | 165300 | 165200 | 417 |
| 371 | 20231129 | 125300 | 47991700600 | 165300 | 165300 | 165300 | 165200 | 538 |
| 372 | 20231129 | 125200 | 47902786300 | 165300 | 165300 | 165300 | 165200 | 379 |
| 373 | 20231129 | 125100 | 47840143500 | 165300 | 165300 | 165300 | 165200 | 246 |
| 374 | 20231129 | 125000 | 47799488200 | 165300 | 165200 | 165300 | 165200 | 502 |
| 375 | 20231129 | 124900 | 47716533900 | 165300 | 165200 | 165300 | 165200 | 455 |
| 376 | 20231129 | 124800 | 47641343600 | 165200 | 165300 | 165300 | 165200 | 351 |
| 377 | 20231129 | 124700 | 47583333900 | 165200 | 165300 | 165300 | 165200 | 511 |
| 378 | 20231129 | 124600 | 47498876700 | 165300 | 165300 | 165300 | 165200 | 349 |
| 379 | 20231129 | 124500 | 47441198500 | 165200 | 165300 | 165300 | 165200 | 326 |
| 380 | 20231129 | 124400 | 47387323100 | 165300 | 165300 | 165300 | 165200 | 305 |
| 381 | 20231129 | 124300 | 47336922800 | 165300 | 165300 | 165300 | 165200 | 593 |
| 382 | 20231129 | 124200 | 47238935400 | 165300 | 165300 | 165300 | 165200 | 386 |
| 383 | 20231129 | 124100 | 47175156000 | 165300 | 165400 | 165400 | 165200 | 534 |
| 384 | 20231129 | 124000 | 47086873400 | 165300 | 165300 | 165400 | 165300 | 331 |
| 385 | 20231129 | 123900 | 47032137700 | 165300 | 165300 | 165400 | 165200 | 342 |
| 386 | 20231129 | 123800 | 46975607400 | 165300 | 165200 | 165300 | 165100 | 461 |
| 387 | 20231129 | 123700 | 46899438000 | 165100 | 165300 | 165300 | 165100 | 379 |
| 388 | 20231129 | 123600 | 46836811700 | 165300 | 165300 | 165300 | 165200 | 199 |
| 389 | 20231129 | 123500 | 46803924500 | 165300 | 165300 | 165300 | 165100 | 513 |
| 390 | 20231129 | 123400 | 46719153400 | 165300 | 165300 | 165300 | 165200 | 392 |
| 391 | 20231129 | 123300 | 46654372500 | 165300 | 165200 | 165300 | 165100 | 356 |
| 392 | 20231129 | 123200 | 46595561300 | 165100 | 165200 | 165200 | 165100 | 272 |
| 393 | 20231129 | 123100 | 46550633500 | 165200 | 165100 | 165200 | 165000 | 275 |
| 394 | 20231129 | 123000 | 46505220300 | 165200 | 165200 | 165200 | 165100 | 396 |
| 395 | 20231129 | 122900 | 46439812500 | 165200 | 165200 | 165300 | 165100 | 338 |
| 396 | 20231129 | 122800 | 46383976900 | 165300 | 165100 | 165300 | 165000 | 266 |
| 397 | 20231129 | 122700 | 46340034700 | 165000 | 165300 | 165300 | 165000 | 286 |
| 398 | 20231129 | 122600 | 46292783200 | 165300 | 165300 | 165400 | 165200 | 245 |
| 399 | 20231129 | 122500 | 46252286800 | 165300 | 165300 | 165300 | 165200 | 246 |
| 400 | 20231129 | 122400 | 46211631400 | 165300 | 165300 | 165300 | 164900 | 392 |
| 401 | 20231129 | 122300 | 46146888100 | 165400 | 165300 | 165400 | 164900 | 514 |
| 402 | 20231129 | 122200 | 46061992500 | 165300 | 165300 | 165300 | 164900 | 418 |
| 403 | 20231129 | 122100 | 45992910400 | 164900 | 165200 | 165300 | 164900 | 952 |
| 404 | 20231129 | 122000 | 45835633700 | 165200 | 165200 | 165200 | 164900 | 457 |
| 405 | 20231129 | 121900 | 45760202200 | 165200 | 165100 | 165200 | 165000 | 283 |
| 406 | 20231129 | 121800 | 45713468900 | 165100 | 165100 | 165200 | 164900 | 406 |
| 407 | 20231129 | 121700 | 45646444100 | 165200 | 165300 | 165300 | 164900 | 673 |
| 408 | 20231129 | 121600 | 45535336700 | 165100 | 165100 | 165300 | 165100 | 442 |
| 409 | 20231129 | 121500 | 45462328800 | 165200 | 165300 | 165300 | 165100 | 343 |
| 410 | 20231129 | 121400 | 45405670900 | 165200 | 165200 | 165300 | 165100 | 373 |
| 411 | 20231129 | 121300 | 45344037400 | 165300 | 165200 | 165300 | 165100 | 302 |
| 412 | 20231129 | 121200 | 45294138300 | 165200 | 165200 | 165300 | 165200 | 778 |
| 413 | 20231129 | 121100 | 45165581000 | 165300 | 165200 | 165300 | 165200 | 481 |
| 414 | 20231129 | 121000 | 45086096100 | 165300 | 165100 | 165300 | 165100 | 668 |
| 415 | 20231129 | 120900 | 44975733300 | 165000 | 165200 | 165200 | 165000 | 309 |
| 416 | 20231129 | 120800 | 44924721900 | 165100 | 165200 | 165300 | 165000 | 2270 |
| 417 | 20231129 | 120700 | 44549857700 | 165300 | 165300 | 165300 | 165200 | 384 |
| 418 | 20231129 | 120600 | 44486392400 | 165200 | 165200 | 165300 | 165200 | 346 |
| 419 | 20231129 | 120500 | 44429204900 | 165300 | 165300 | 165300 | 165200 | 406 |
| 420 | 20231129 | 120400 | 44362113000 | 165200 | 165200 | 165300 | 165200 | 569 |
| 421 | 20231129 | 120300 | 44268074800 | 165300 | 165200 | 165300 | 165100 | 964 |
| 422 | 20231129 | 120200 | 44108802100 | 165200 | 165200 | 165200 | 165100 | 243 |
| 423 | 20231129 | 120100 | 44068667400 | 165200 | 165200 | 165200 | 165100 | 363 |
| 424 | 20231129 | 120000 | 44008707400 | 165200 | 165000 | 165200 | 165000 | 664 |
| 425 | 20231129 | 115900 | 43899093800 | 165000 | 165000 | 165100 | 164900 | 984 |
| 426 | 20231129 | 115800 | 43736722800 | 165000 | 164900 | 165000 | 164800 | 316 |
| 427 | 20231129 | 115700 | 43684605400 | 164900 | 164800 | 164900 | 164700 | 506 |
| 428 | 20231129 | 115600 | 43601216600 | 164700 | 164700 | 164800 | 164600 | 748 |
| 429 | 20231129 | 115500 | 43478024400 | 164700 | 164600 | 164700 | 164500 | 320 |
| 430 | 20231129 | 115400 | 43425344800 | 164500 | 164700 | 164700 | 164500 | 595 |
| 431 | 20231129 | 115300 | 43327411400 | 164700 | 164600 | 164700 | 164500 | 589 |
| 432 | 20231129 | 115200 | 43230440200 | 164600 | 164600 | 164700 | 164500 | 525 |
| 433 | 20231129 | 115100 | 43143999300 | 164700 | 164700 | 164700 | 164200 | 2203 |
| 434 | 20231129 | 115000 | 42781782000 | 164700 | 164900 | 165000 | 164600 | 838 |
| 435 | 20231129 | 114900 | 42643678900 | 165000 | 164900 | 165000 | 164800 | 708 |
| 436 | 20231129 | 114800 | 42526908800 | 164900 | 165000 | 165100 | 164900 | 713 |
| 437 | 20231129 | 114700 | 42409239700 | 165100 | 165000 | 165100 | 164900 | 1520 |
| 438 | 20231129 | 114600 | 42158412800 | 164900 | 165200 | 165200 | 164900 | 712 |
| 439 | 20231129 | 114500 | 42040876800 | 165100 | 165200 | 165300 | 165000 | 789 |
| 440 | 20231129 | 114400 | 41910587500 | 165100 | 165300 | 165400 | 165100 | 445 |
| 441 | 20231129 | 114300 | 41837051500 | 165200 | 165200 | 165400 | 165100 | 301 |
| 442 | 20231129 | 114200 | 41787298300 | 165200 | 165400 | 165500 | 165100 | 879 |
| 443 | 20231129 | 114100 | 41641975000 | 165400 | 165500 | 165600 | 165300 | 581 |
| 444 | 20231129 | 114000 | 41545860000 | 165500 | 165600 | 165600 | 165400 | 396 |
| 445 | 20231129 | 113900 | 41480306400 | 165600 | 165500 | 165700 | 165500 | 571 |
| 446 | 20231129 | 113800 | 41385748000 | 165600 | 165700 | 165800 | 165400 | 844 |
| 447 | 20231129 | 113700 | 41245965900 | 165700 | 165800 | 165900 | 165500 | 471 |
| 448 | 20231129 | 113600 | 41167904700 | 165900 | 165800 | 165900 | 165500 | 428 |
| 449 | 20231129 | 113500 | 41096939000 | 165900 | 165800 | 165900 | 165600 | 671 |
| 450 | 20231129 | 113400 | 40985692300 | 165700 | 165600 | 165800 | 165500 | 1083 |
| 451 | 20231129 | 113300 | 40806352200 | 165600 | 165500 | 165700 | 165500 | 656 |
| 452 | 20231129 | 113200 | 40697753400 | 165500 | 165800 | 165800 | 165500 | 889 |
| 453 | 20231129 | 113100 | 40550471400 | 165800 | 165700 | 165900 | 165600 | 958 |
| 454 | 20231129 | 113000 | 40391652100 | 165600 | 165800 | 165800 | 165600 | 1306 |
| 455 | 20231129 | 112900 | 40175194200 | 165800 | 165900 | 165900 | 165600 | 827 |
| 456 | 20231129 | 112800 | 40038071800 | 165900 | 165900 | 165900 | 165800 | 1438 |
| 457 | 20231129 | 112700 | 39799543200 | 165900 | 165800 | 165900 | 165700 | 1070 |
| 458 | 20231129 | 112600 | 39622104800 | 165700 | 165700 | 165900 | 165500 | 2251 |
| 459 | 20231129 | 112500 | 39248996400 | 165700 | 165500 | 165700 | 165400 | 635 |
| 460 | 20231129 | 112400 | 39143841800 | 165500 | 165500 | 165500 | 165400 | 543 |
| 461 | 20231129 | 112300 | 39053981700 | 165500 | 165500 | 165600 | 165400 | 608 |
| 462 | 20231129 | 112200 | 38953359800 | 165500 | 165500 | 165600 | 165300 | 528 |
| 463 | 20231129 | 112100 | 38866002400 | 165400 | 165400 | 165500 | 165300 | 778 |
| 464 | 20231129 | 112000 | 38737274500 | 165400 | 165500 | 165500 | 165100 | 1620 |
| 465 | 20231129 | 111900 | 38469496800 | 165400 | 165700 | 165800 | 165200 | 3842 |
| 466 | 20231129 | 111800 | 37833514200 | 165700 | 165700 | 165800 | 165600 | 1739 |
| 467 | 20231129 | 111700 | 37545279800 | 165700 | 165500 | 165700 | 165400 | 1863 |
| 468 | 20231129 | 111600 | 37236896800 | 165500 | 165100 | 165500 | 165100 | 1842 |
| 469 | 20231129 | 111500 | 36932350100 | 165200 | 165200 | 165300 | 165000 | 706 |
| 470 | 20231129 | 111400 | 36815711700 | 165300 | 165100 | 165300 | 165000 | 1670 |
| 471 | 20231129 | 111300 | 36539817400 | 165100 | 164900 | 165100 | 164900 | 3681 |
| 472 | 20231129 | 111200 | 35932424700 | 164900 | 165000 | 165000 | 164900 | 1061 |
| 473 | 20231129 | 111100 | 35757402300 | 165000 | 165000 | 165000 | 164900 | 1901 |
| 474 | 20231129 | 111000 | 35443768000 | 165000 | 164800 | 165000 | 164800 | 1148 |
| 475 | 20231129 | 110900 | 35254436000 | 164900 | 165000 | 165000 | 164800 | 1001 |
| 476 | 20231129 | 110800 | 35089354900 | 164900 | 164900 | 165000 | 164800 | 1137 |
| 477 | 20231129 | 110700 | 34901827500 | 164900 | 164900 | 165000 | 164900 | 933 |
| 478 | 20231129 | 110600 | 34747922100 | 164900 | 164900 | 165000 | 164900 | 1811 |
| 479 | 20231129 | 110500 | 34449141100 | 164900 | 165000 | 165000 | 164900 | 900 |
| 480 | 20231129 | 110400 | 34300686100 | 164900 | 165000 | 165000 | 164900 | 728 |
| 481 | 20231129 | 110300 | 34180594000 | 165000 | 164900 | 165000 | 164900 | 3134 |
| 482 | 20231129 | 110200 | 33663531400 | 164800 | 164900 | 165000 | 164800 | 916 |
| 483 | 20231129 | 110100 | 33512476300 | 164800 | 164800 | 164900 | 164800 | 1080 |
| 484 | 20231129 | 110000 | 33334416700 | 164900 | 164900 | 164900 | 164800 | 924 |
| 485 | 20231129 | 105900 | 33182057100 | 164800 | 164800 | 164900 | 164700 | 2194 |
| 486 | 20231129 | 105800 | 32820490800 | 164700 | 164800 | 164800 | 164500 | 1323 |
| 487 | 20231129 | 105700 | 32602580500 | 164700 | 164900 | 164900 | 164600 | 826 |
| 488 | 20231129 | 105600 | 32466487100 | 164800 | 164600 | 164900 | 164500 | 1904 |
| 489 | 20231129 | 105500 | 32153106700 | 164600 | 164900 | 165000 | 164500 | 2102 |
| 490 | 20231129 | 105400 | 31806698500 | 164800 | 164500 | 164900 | 164400 | 5123 |
| 491 | 20231129 | 105300 | 30963016900 | 164500 | 164300 | 164500 | 164200 | 1531 |
| 492 | 20231129 | 105200 | 30711377300 | 164300 | 163600 | 164500 | 163500 | 13653 |
| 493 | 20231129 | 105100 | 28472818600 | 163600 | 163400 | 163600 | 163300 | 3897 |
| 494 | 20231129 | 105000 | 27835691800 | 163400 | 163500 | 163500 | 163300 | 1212 |
| 495 | 20231129 | 104900 | 27637659300 | 163500 | 163400 | 163500 | 163200 | 1442 |
| 496 | 20231129 | 104800 | 27402045900 | 163400 | 163500 | 163500 | 163300 | 1006 |
| 497 | 20231129 | 104700 | 27237639100 | 163400 | 163500 | 163500 | 163400 | 962 |
| 498 | 20231129 | 104600 | 27080372700 | 163500 | 163500 | 163500 | 163400 | 1510 |
| 499 | 20231129 | 104500 | 26833523600 | 163500 | 163400 | 163500 | 163200 | 1685 |
| 500 | 20231129 | 104400 | 26558226500 | 163400 | 163300 | 163400 | 163200 | 1365 |
| 501 | 20231129 | 104300 | 26335217400 | 163300 | 163500 | 163500 | 163200 | 1738 |
| 502 | 20231129 | 104200 | 26051256600 | 163500 | 163400 | 163500 | 163300 | 2107 |
| 503 | 20231129 | 104100 | 25706967600 | 163400 | 163300 | 163400 | 163300 | 847 |
| 504 | 20231129 | 104000 | 25568581000 | 163300 | 163400 | 163400 | 163300 | 1377 |
| 505 | 20231129 | 103900 | 25343630700 | 163400 | 163400 | 163400 | 163300 | 1949 |
| 506 | 20231129 | 103800 | 25025178600 | 163300 | 163500 | 163500 | 163300 | 1646 |
| 507 | 20231129 | 103700 | 24756183900 | 163500 | 163400 | 163500 | 163300 | 1187 |
| 508 | 20231129 | 103600 | 24562188100 | 163400 | 163000 | 163500 | 163000 | 4162 |
| 509 | 20231129 | 103500 | 23882532700 | 163000 | 163000 | 163000 | 162900 | 4274 |
| 510 | 20231129 | 103400 | 23185908500 | 162900 | 162900 | 163000 | 162800 | 4073 |
| 511 | 20231129 | 103300 | 22522146700 | 162900 | 162700 | 162900 | 162600 | 3246 |
| 512 | 20231129 | 103200 | 21993537200 | 162700 | 162600 | 162800 | 162600 | 461 |
| 513 | 20231129 | 103100 | 21918537700 | 162700 | 162700 | 162800 | 162600 | 701 |
| 514 | 20231129 | 103000 | 21804449300 | 162800 | 162700 | 162800 | 162600 | 1120 |
| 515 | 20231129 | 102900 | 21622216400 | 162600 | 162700 | 162800 | 162600 | 934 |
| 516 | 20231129 | 102800 | 21470233300 | 162700 | 162700 | 162700 | 162500 | 1002 |
| 517 | 20231129 | 102700 | 21307283400 | 162700 | 162500 | 162700 | 162500 | 1076 |
| 518 | 20231129 | 102600 | 21132327000 | 162500 | 162500 | 162600 | 162500 | 719 |
| 519 | 20231129 | 102500 | 21015428700 | 162500 | 162600 | 162600 | 162400 | 609 |
| 520 | 20231129 | 102400 | 20916498700 | 162600 | 162700 | 162700 | 162500 | 674 |
| 521 | 20231129 | 102300 | 20806894600 | 162700 | 162500 | 162700 | 162500 | 548 |
| 522 | 20231129 | 102200 | 20717779500 | 162500 | 162500 | 162600 | 162400 | 555 |
| 523 | 20231129 | 102100 | 20627599400 | 162500 | 162500 | 162600 | 162400 | 2027 |
| 524 | 20231129 | 102000 | 20298239100 | 162500 | 162400 | 162500 | 162400 | 1730 |
| 525 | 20231129 | 101900 | 20017215300 | 162400 | 162000 | 162400 | 161900 | 4962 |
| 526 | 20231129 | 101800 | 19212485400 | 162100 | 161900 | 162100 | 161900 | 717 |
| 527 | 20231129 | 101700 | 19096318100 | 162000 | 161900 | 162000 | 161900 | 1306 |
| 528 | 20231129 | 101600 | 18884767400 | 161900 | 161900 | 162000 | 161900 | 1088 |
| 529 | 20231129 | 101500 | 18708585600 | 161900 | 162000 | 162000 | 161900 | 600 |
| 530 | 20231129 | 101400 | 18611413000 | 161900 | 162000 | 162000 | 161900 | 855 |
| 531 | 20231129 | 101300 | 18472928200 | 162000 | 161900 | 162000 | 161900 | 585 |
| 532 | 20231129 | 101200 | 18378181100 | 161900 | 161900 | 162000 | 161900 | 758 |
| 533 | 20231129 | 101100 | 18255412000 | 162000 | 161800 | 162000 | 161800 | 2266 |
| 534 | 20231129 | 101000 | 17888493800 | 161800 | 161900 | 161900 | 161700 | 550 |
| 535 | 20231129 | 100900 | 17799514200 | 161800 | 162300 | 162300 | 161800 | 1262 |
| 536 | 20231129 | 100800 | 17595032800 | 162200 | 161900 | 162300 | 161900 | 9766 |
| 537 | 20231129 | 100700 | 16012666300 | 161900 | 161900 | 162000 | 161800 | 3368 |
| 538 | 20231129 | 100600 | 15467294000 | 161900 | 161800 | 161900 | 161800 | 545 |
| 539 | 20231129 | 100500 | 15379099200 | 161900 | 161900 | 161900 | 161800 | 346 |
| 540 | 20231129 | 100400 | 15323096500 | 161800 | 161800 | 161900 | 161700 | 836 |
| 541 | 20231129 | 100300 | 15187804900 | 161800 | 161800 | 161800 | 161600 | 4957 |
| 542 | 20231129 | 100200 | 14385812000 | 161800 | 161800 | 161800 | 161700 | 745 |
| 543 | 20231129 | 100100 | 14265306200 | 161800 | 161300 | 161800 | 161300 | 5917 |
| 544 | 20231129 | 100000 | 13309476000 | 161500 | 161400 | 161500 | 161300 | 1160 |
| 545 | 20231129 | 095900 | 13122232500 | 161400 | 161400 | 161500 | 161200 | 4903 |
| 546 | 20231129 | 095800 | 12330571400 | 161400 | 161400 | 161400 | 161300 | 699 |
| 547 | 20231129 | 095700 | 12217798600 | 161400 | 161300 | 161400 | 161300 | 780 |
| 548 | 20231129 | 095600 | 12091935300 | 161400 | 160800 | 161400 | 160700 | 8301 |
| 549 | 20231129 | 095500 | 10755879000 | 160800 | 160800 | 160800 | 160700 | 464 |
| 550 | 20231129 | 095400 | 10681288900 | 160800 | 160800 | 160900 | 160700 | 854 |
| 551 | 20231129 | 095300 | 10543967300 | 160700 | 160700 | 160900 | 160700 | 2540 |
| 552 | 20231129 | 095200 | 10135545100 | 160700 | 160600 | 160800 | 160600 | 959 |
| 553 | 20231129 | 095100 | 9981386200 | 160600 | 160000 | 160600 | 160000 | 7198 |
| 554 | 20231129 | 095000 | 8827280800 | 160100 | 159900 | 160100 | 159900 | 506 |
| 555 | 20231129 | 094900 | 8746334400 | 160000 | 159900 | 160000 | 159900 | 150 |
| 556 | 20231129 | 094800 | 8722339300 | 159900 | 160000 | 160000 | 159900 | 243 |
| 557 | 20231129 | 094700 | 8683466400 | 159900 | 159900 | 160000 | 159900 | 233 |
| 558 | 20231129 | 094600 | 8646196900 | 160000 | 159900 | 160000 | 159900 | 162 |
| 559 | 20231129 | 094500 | 8620284900 | 160000 | 159700 | 160000 | 159700 | 462 |
| 560 | 20231129 | 094400 | 8546424200 | 159700 | 159900 | 160000 | 159700 | 217 |
| 561 | 20231129 | 094300 | 8511747800 | 159800 | 159800 | 160000 | 159700 | 904 |
| 562 | 20231129 | 094200 | 8367123800 | 159900 | 159700 | 160000 | 159700 | 887 |
| 563 | 20231129 | 094100 | 8225404900 | 159700 | 159900 | 159900 | 159700 | 312 |
| 564 | 20231129 | 094000 | 8175544600 | 159700 | 159700 | 159900 | 159700 | 227 |
| 565 | 20231129 | 093900 | 8139270900 | 159800 | 159700 | 160000 | 159700 | 236 |
| 566 | 20231129 | 093800 | 8101552900 | 159700 | 160000 | 160000 | 159700 | 236 |
| 567 | 20231129 | 093700 | 8063837100 | 160000 | 159800 | 160000 | 159800 | 241 |
| 568 | 20231129 | 093600 | 8025302300 | 159800 | 160000 | 160100 | 159700 | 1096 |
| 569 | 20231129 | 093500 | 7849986400 | 160000 | 160000 | 160100 | 160000 | 784 |
| 570 | 20231129 | 093400 | 7724521800 | 160000 | 160000 | 160100 | 159900 | 284 |
| 571 | 20231129 | 093300 | 7679072900 | 160100 | 160000 | 160100 | 159800 | 1003 |
| 572 | 20231129 | 093200 | 7518606700 | 160000 | 159600 | 160100 | 159600 | 1286 |
| 573 | 20231129 | 093100 | 7313012200 | 159700 | 159600 | 159800 | 159600 | 230 |
| 574 | 20231129 | 093000 | 7276286100 | 159700 | 159700 | 159800 | 159400 | 1892 |
| 575 | 20231129 | 092900 | 6974318900 | 159700 | 159600 | 159700 | 159600 | 257 |
| 576 | 20231129 | 092800 | 6933293400 | 159700 | 159900 | 160200 | 159700 | 1181 |
| 577 | 20231129 | 092700 | 6744540700 | 160200 | 160100 | 160200 | 159800 | 834 |
| 578 | 20231129 | 092600 | 6611096500 | 160100 | 159700 | 160100 | 159700 | 803 |
| 579 | 20231129 | 092500 | 6482710900 | 159700 | 159700 | 160000 | 159700 | 451 |
| 580 | 20231129 | 092400 | 6410656500 | 159700 | 159700 | 160000 | 159700 | 431 |
| 581 | 20231129 | 092300 | 6341777900 | 159800 | 159800 | 160000 | 159600 | 693 |
| 582 | 20231129 | 092200 | 6231070100 | 159800 | 159600 | 160100 | 159600 | 352 |
| 583 | 20231129 | 092100 | 6174809000 | 160000 | 160200 | 160400 | 159600 | 1562 |
| 584 | 20231129 | 092000 | 5925066500 | 160200 | 160100 | 160300 | 160100 | 682 |
| 585 | 20231129 | 091900 | 5815824400 | 160100 | 160000 | 160500 | 160000 | 1161 |
| 586 | 20231129 | 091800 | 5629896100 | 160000 | 159700 | 160000 | 159700 | 813 |
| 587 | 20231129 | 091700 | 5499920800 | 159800 | 159600 | 160100 | 159600 | 1347 |
| 588 | 20231129 | 091600 | 5284702600 | 159700 | 159900 | 160000 | 159600 | 692 |
| 589 | 20231129 | 091500 | 5174143700 | 159900 | 160200 | 160300 | 159900 | 675 |
| 590 | 20231129 | 091400 | 5066091800 | 160300 | 160700 | 160800 | 160200 | 2560 |
| 591 | 20231129 | 091300 | 4655123100 | 160700 | 160800 | 161000 | 160500 | 895 |
| 592 | 20231129 | 091200 | 4511330000 | 160600 | 160700 | 161000 | 160500 | 2381 |
| 593 | 20231129 | 091100 | 4128983100 | 160600 | 161100 | 161100 | 160500 | 1749 |
| 594 | 20231129 | 091000 | 3847874700 | 161100 | 161500 | 161500 | 161000 | 2281 |
| 595 | 20231129 | 090900 | 3479946100 | 161400 | 161300 | 161500 | 161200 | 1399 |
| 596 | 20231129 | 090800 | 3254151700 | 161300 | 161000 | 161300 | 160900 | 4386 |
| 597 | 20231129 | 090700 | 2547896300 | 160900 | 160600 | 161000 | 160500 | 1729 |
| 598 | 20231129 | 090600 | 2269855200 | 160600 | 160500 | 160600 | 160300 | 3722 |
| 599 | 20231129 | 090500 | 1672565100 | 160300 | 160100 | 160500 | 160100 | 1975 |
| 600 | 20231129 | 090400 | 1355980000 | 160200 | 160000 | 160200 | 160000 | 683 |
| 601 | 20231129 | 090300 | 1246629600 | 160100 | 160200 | 160200 | 160000 | 362 |
| 602 | 20231129 | 090200 | 1188671000 | 160300 | 160500 | 160600 | 160000 | 524 |
| 603 | 20231129 | 090100 | 1104668400 | 160600 | 159500 | 160600 | 159500 | 3565 |
| 604 | 20231129 | 090000 | 533913700 | 159500 | 159600 | 160000 | 159500 | 3344 |