35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 185700 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 11742 |
| 3 | 20231129 | 185600 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 4 | 20231129 | 185500 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 5 | 20231129 | 185400 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 6 | 20231129 | 185300 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 7 | 20231129 | 185200 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 8 | 20231129 | 185100 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 9 | 20231129 | 185000 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 10 | 20231129 | 184900 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 11 | 20231129 | 184800 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 12 | 20231129 | 184700 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 13 | 20231129 | 184600 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 14 | 20231129 | 184500 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 15 | 20231129 | 184400 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 16 | 20231129 | 184300 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 17 | 20231129 | 184200 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 18 | 20231129 | 184100 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 19 | 20231129 | 184000 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 20 | 20231129 | 183900 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 21 | 20231129 | 183800 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 22 | 20231129 | 183700 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 23 | 20231129 | 183600 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 24 | 20231129 | 183500 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 25 | 20231129 | 183400 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 26 | 20231129 | 183300 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 27 | 20231129 | 183200 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 28 | 20231129 | 183100 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 29 | 20231129 | 183000 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 30 | 20231129 | 182900 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 31 | 20231129 | 182800 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 32 | 20231129 | 182700 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 11742 |
| 33 | 20231129 | 182600 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 34 | 20231129 | 182500 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 35 | 20231129 | 182400 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 36 | 20231129 | 182300 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 37 | 20231129 | 182200 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 38 | 20231129 | 182100 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 39 | 20231129 | 182000 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 40 | 20231129 | 181900 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 41 | 20231129 | 181800 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 42 | 20231129 | 181700 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 43 | 20231129 | 181600 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 44 | 20231129 | 181500 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 45 | 20231129 | 181400 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 46 | 20231129 | 181300 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 47 | 20231129 | 181200 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 48 | 20231129 | 181100 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 49 | 20231129 | 181000 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 50 | 20231129 | 180900 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 51 | 20231129 | 180800 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 52 | 20231129 | 180700 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 53 | 20231129 | 180600 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 54 | 20231129 | 180500 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 55 | 20231129 | 180400 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 56 | 20231129 | 180300 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 57 | 20231129 | 180200 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 58 | 20231129 | 180100 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 59 | 20231129 | 180000 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 60 | 20231129 | 175900 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 61 | 20231129 | 175800 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 62 | 20231129 | 175700 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 11742 |
| 63 | 20231129 | 175600 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 64 | 20231129 | 175500 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 65 | 20231129 | 175400 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 66 | 20231129 | 175300 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 67 | 20231129 | 175200 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 68 | 20231129 | 175100 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 69 | 20231129 | 175000 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 70 | 20231129 | 174900 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 71 | 20231129 | 174800 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 72 | 20231129 | 174700 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 73 | 20231129 | 174600 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 74 | 20231129 | 174500 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 75 | 20231129 | 174400 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 76 | 20231129 | 174300 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 77 | 20231129 | 174200 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 78 | 20231129 | 174100 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 79 | 20231129 | 174000 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 80 | 20231129 | 173900 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 81 | 20231129 | 173800 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 82 | 20231129 | 173700 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 83 | 20231129 | 173600 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 84 | 20231129 | 173500 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 85 | 20231129 | 173400 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 86 | 20231129 | 173300 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 87 | 20231129 | 173200 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 88 | 20231129 | 173100 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 89 | 20231129 | 173000 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 90 | 20231129 | 172900 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 91 | 20231129 | 172800 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 92 | 20231129 | 172700 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 11742 |
| 93 | 20231129 | 172600 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 94 | 20231129 | 172500 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 95 | 20231129 | 172400 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 96 | 20231129 | 172300 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 97 | 20231129 | 172200 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 98 | 20231129 | 172100 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 99 | 20231129 | 172000 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 100 | 20231129 | 171900 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 101 | 20231129 | 171800 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 102 | 20231129 | 171700 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 103 | 20231129 | 171600 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 104 | 20231129 | 171500 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 105 | 20231129 | 171400 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 106 | 20231129 | 171300 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 107 | 20231129 | 171200 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 108 | 20231129 | 171100 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 109 | 20231129 | 171000 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 110 | 20231129 | 170900 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 111 | 20231129 | 170800 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 112 | 20231129 | 170700 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 113 | 20231129 | 170600 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 114 | 20231129 | 170500 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 115 | 20231129 | 170400 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 116 | 20231129 | 170300 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 117 | 20231129 | 170200 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 118 | 20231129 | 170100 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 119 | 20231129 | 170000 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 120 | 20231129 | 165900 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 121 | 20231129 | 165800 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 122 | 20231129 | 165700 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 11742 |
| 123 | 20231129 | 165600 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 124 | 20231129 | 165500 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 125 | 20231129 | 165400 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 126 | 20231129 | 165300 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 127 | 20231129 | 165200 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 128 | 20231129 | 165100 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 129 | 20231129 | 165000 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 130 | 20231129 | 164900 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 131 | 20231129 | 164800 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 132 | 20231129 | 164700 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 133 | 20231129 | 164600 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 134 | 20231129 | 164500 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 135 | 20231129 | 164400 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 136 | 20231129 | 164300 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 137 | 20231129 | 164200 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 138 | 20231129 | 164100 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 139 | 20231129 | 164000 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 140 | 20231129 | 163900 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 141 | 20231129 | 163800 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 142 | 20231129 | 163700 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 143 | 20231129 | 163600 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 144 | 20231129 | 163500 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 145 | 20231129 | 163400 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 146 | 20231129 | 163300 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 147 | 20231129 | 163200 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 148 | 20231129 | 163100 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 149 | 20231129 | 163000 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 150 | 20231129 | 162900 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 151 | 20231129 | 162800 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 152 | 20231129 | 162700 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 11742 |
| 153 | 20231129 | 162600 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 154 | 20231129 | 162500 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 155 | 20231129 | 162400 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 156 | 20231129 | 162300 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 157 | 20231129 | 162200 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 158 | 20231129 | 162100 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 159 | 20231129 | 162000 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 160 | 20231129 | 161900 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 161 | 20231129 | 161800 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 162 | 20231129 | 161700 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 163 | 20231129 | 161600 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 164 | 20231129 | 161500 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 165 | 20231129 | 161400 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 166 | 20231129 | 161300 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 167 | 20231129 | 161200 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 168 | 20231129 | 161100 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 169 | 20231129 | 161000 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 170 | 20231129 | 160900 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 171 | 20231129 | 160800 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 172 | 20231129 | 160700 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 173 | 20231129 | 160600 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 174 | 20231129 | 160500 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 175 | 20231129 | 160400 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 176 | 20231129 | 160300 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 177 | 20231129 | 160200 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 178 | 20231129 | 160100 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 179 | 20231129 | 160000 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 180 | 20231129 | 155900 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 181 | 20231129 | 155800 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 182 | 20231129 | 155700 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 11742 |
| 183 | 20231129 | 155600 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 184 | 20231129 | 155500 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 185 | 20231129 | 155400 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 186 | 20231129 | 155300 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 187 | 20231129 | 155200 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 188 | 20231129 | 155100 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 189 | 20231129 | 155000 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 190 | 20231129 | 154900 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 191 | 20231129 | 154800 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 192 | 20231129 | 154700 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 193 | 20231129 | 154600 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 194 | 20231129 | 154500 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 195 | 20231129 | 154400 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 196 | 20231129 | 154300 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 197 | 20231129 | 154200 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 198 | 20231129 | 154100 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 199 | 20231129 | 154000 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 200 | 20231129 | 153900 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 201 | 20231129 | 153800 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 202 | 20231129 | 153700 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 203 | 20231129 | 153600 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 204 | 20231129 | 153500 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 205 | 20231129 | 153400 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 206 | 20231129 | 153300 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 207 | 20231129 | 153200 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 208 | 20231129 | 153100 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 209 | 20231129 | 153000 | 110157927500 | 123100 | 123100 | 123100 | 123100 | 11742 |
| 210 | 20231129 | 152900 | 108712487300 | 123500 | 123500 | 123500 | 123500 | 0 |
| 211 | 20231129 | 152800 | 108712487300 | 123500 | 123500 | 123500 | 123500 | 0 |
| 212 | 20231129 | 152700 | 108712487300 | 123500 | 123500 | 123500 | 123500 | 0 |
| 213 | 20231129 | 152600 | 108712487300 | 123500 | 123500 | 123500 | 123500 | 0 |
| 214 | 20231129 | 152500 | 108712487300 | 123500 | 123500 | 123500 | 123500 | 0 |
| 215 | 20231129 | 152400 | 108712487300 | 123500 | 123500 | 123500 | 123500 | 0 |
| 216 | 20231129 | 152300 | 108712487300 | 123500 | 123500 | 123500 | 123500 | 0 |
| 217 | 20231129 | 152200 | 108712487300 | 123500 | 123500 | 123500 | 123500 | 0 |
| 218 | 20231129 | 152100 | 108712487300 | 123500 | 123500 | 123500 | 123500 | 0 |
| 219 | 20231129 | 152000 | 108712487300 | 123500 | 123500 | 123500 | 123500 | 0 |
| 220 | 20231129 | 151900 | 108712487300 | 123500 | 123400 | 123500 | 123100 | 986 |
| 221 | 20231129 | 151800 | 108590922500 | 123400 | 123500 | 123600 | 123300 | 1049 |
| 222 | 20231129 | 151700 | 108461436500 | 123500 | 123400 | 123700 | 123400 | 2146 |
| 223 | 20231129 | 151600 | 108196319300 | 123500 | 123500 | 123500 | 123400 | 3303 |
| 224 | 20231129 | 151500 | 107788499500 | 123400 | 123300 | 123500 | 123200 | 3489 |
| 225 | 20231129 | 151400 | 107358108700 | 123300 | 123000 | 123400 | 122900 | 5496 |
| 226 | 20231129 | 151300 | 106681055800 | 123000 | 123000 | 123100 | 122900 | 1607 |
| 227 | 20231129 | 151200 | 106483384600 | 123000 | 123000 | 123100 | 122900 | 1417 |
| 228 | 20231129 | 151100 | 106309121900 | 123000 | 122900 | 123100 | 122800 | 1857 |
| 229 | 20231129 | 151000 | 106080714700 | 122900 | 122900 | 123000 | 122800 | 835 |
| 230 | 20231129 | 150900 | 105978085700 | 122900 | 122900 | 123000 | 122800 | 744 |
| 231 | 20231129 | 150800 | 105886656100 | 122800 | 122800 | 122900 | 122700 | 1293 |
| 232 | 20231129 | 150700 | 105727791900 | 122800 | 122800 | 122900 | 122800 | 224 |
| 233 | 20231129 | 150600 | 105700264800 | 122800 | 122900 | 122900 | 122700 | 1081 |
| 234 | 20231129 | 150500 | 105567504700 | 122900 | 122800 | 122900 | 122800 | 639 |
| 235 | 20231129 | 150400 | 105488982100 | 122800 | 122800 | 122900 | 122800 | 544 |
| 236 | 20231129 | 150300 | 105422138600 | 122800 | 123100 | 123100 | 122800 | 1965 |
| 237 | 20231129 | 150200 | 105180535100 | 123000 | 123100 | 123100 | 123000 | 592 |
| 238 | 20231129 | 150100 | 105107669100 | 123100 | 123100 | 123200 | 123000 | 612 |
| 239 | 20231129 | 150000 | 105032344200 | 123000 | 123200 | 123200 | 123000 | 854 |
| 240 | 20231129 | 145900 | 104927191300 | 123200 | 123200 | 123200 | 123100 | 1553 |
| 241 | 20231129 | 145800 | 104735927600 | 123100 | 123000 | 123200 | 123000 | 1702 |
| 242 | 20231129 | 145700 | 104526382900 | 123100 | 123000 | 123200 | 123000 | 1224 |
| 243 | 20231129 | 145600 | 104375721000 | 123100 | 123000 | 123100 | 122900 | 1752 |
| 244 | 20231129 | 145500 | 104160208200 | 122900 | 123000 | 123000 | 122900 | 1550 |
| 245 | 20231129 | 145400 | 103969567100 | 123000 | 122900 | 123100 | 122900 | 1638 |
| 246 | 20231129 | 145300 | 103768098100 | 122900 | 123000 | 123100 | 122900 | 1748 |
| 247 | 20231129 | 145200 | 103553116100 | 123000 | 122700 | 123100 | 122700 | 2655 |
| 248 | 20231129 | 145100 | 103226722300 | 122800 | 122600 | 122900 | 122600 | 2417 |
| 249 | 20231129 | 145000 | 102929902600 | 122700 | 122600 | 122700 | 122500 | 2094 |
| 250 | 20231129 | 144900 | 102673135800 | 122600 | 122300 | 122600 | 122200 | 3132 |
| 251 | 20231129 | 144800 | 102289847700 | 122300 | 122100 | 122300 | 122100 | 3279 |
| 252 | 20231129 | 144700 | 101889079600 | 122100 | 122200 | 122300 | 122100 | 1603 |
| 253 | 20231129 | 144600 | 101693290100 | 122200 | 122200 | 122300 | 122200 | 963 |
| 254 | 20231129 | 144500 | 101575561300 | 122200 | 122300 | 122300 | 122200 | 1275 |
| 255 | 20231129 | 144400 | 101419645300 | 122300 | 122300 | 122300 | 122200 | 759 |
| 256 | 20231129 | 144300 | 101326861500 | 122300 | 122300 | 122400 | 122200 | 1543 |
| 257 | 20231129 | 144200 | 101138135900 | 122300 | 122100 | 122300 | 122100 | 1674 |
| 258 | 20231129 | 144100 | 100933571400 | 122200 | 122100 | 122200 | 122100 | 463 |
| 259 | 20231129 | 144000 | 100877012900 | 122200 | 122000 | 122300 | 121900 | 5423 |
| 260 | 20231129 | 143900 | 100215307500 | 122200 | 122100 | 122200 | 122000 | 1057 |
| 261 | 20231129 | 143800 | 100086264300 | 122100 | 122100 | 122200 | 122000 | 1942 |
| 262 | 20231129 | 143700 | 99849142200 | 122100 | 122200 | 122200 | 122000 | 714 |
| 263 | 20231129 | 143600 | 99761956500 | 122100 | 122000 | 122100 | 122000 | 888 |
| 264 | 20231129 | 143500 | 99653535000 | 122100 | 122000 | 122100 | 121900 | 1063 |
| 265 | 20231129 | 143400 | 99523824800 | 122100 | 122000 | 122100 | 122000 | 585 |
| 266 | 20231129 | 143300 | 99452410500 | 122100 | 122000 | 122100 | 121900 | 630 |
| 267 | 20231129 | 143200 | 99375530900 | 122100 | 121900 | 122100 | 121800 | 3144 |
| 268 | 20231129 | 143100 | 98992174900 | 122000 | 122000 | 122100 | 121900 | 2592 |
| 269 | 20231129 | 143000 | 98675947400 | 122100 | 122300 | 122400 | 122000 | 1902 |
| 270 | 20231129 | 142900 | 98443575600 | 122300 | 122200 | 122300 | 122200 | 227 |
| 271 | 20231129 | 142800 | 98415815400 | 122200 | 122300 | 122300 | 122100 | 1020 |
| 272 | 20231129 | 142700 | 98291113500 | 122300 | 122400 | 122400 | 122200 | 630 |
| 273 | 20231129 | 142600 | 98214060900 | 122300 | 122400 | 122400 | 122200 | 506 |
| 274 | 20231129 | 142500 | 98152153500 | 122400 | 122300 | 122400 | 122200 | 676 |
| 275 | 20231129 | 142400 | 98069452000 | 122400 | 122300 | 122400 | 122200 | 681 |
| 276 | 20231129 | 142300 | 97986146400 | 122300 | 122300 | 122500 | 122300 | 871 |
| 277 | 20231129 | 142200 | 97879567700 | 122300 | 122500 | 122600 | 122300 | 2186 |
| 278 | 20231129 | 142100 | 97611727600 | 122600 | 122300 | 122600 | 122300 | 1696 |
| 279 | 20231129 | 142000 | 97404092300 | 122200 | 122200 | 122300 | 122200 | 687 |
| 280 | 20231129 | 141900 | 97320088000 | 122300 | 122200 | 122300 | 122200 | 523 |
| 281 | 20231129 | 141800 | 97256147300 | 122200 | 122300 | 122300 | 122200 | 553 |
| 282 | 20231129 | 141700 | 97188535900 | 122300 | 122300 | 122300 | 122200 | 431 |
| 283 | 20231129 | 141600 | 97135828000 | 122300 | 122300 | 122300 | 122200 | 590 |
| 284 | 20231129 | 141500 | 97063678400 | 122300 | 122300 | 122300 | 122200 | 1866 |
| 285 | 20231129 | 141400 | 96835493800 | 122200 | 122400 | 122400 | 122200 | 729 |
| 286 | 20231129 | 141300 | 96746335200 | 122400 | 122600 | 122600 | 122300 | 1059 |
| 287 | 20231129 | 141200 | 96616675700 | 122500 | 122400 | 122500 | 122300 | 810 |
| 288 | 20231129 | 141100 | 96517477500 | 122300 | 122400 | 122400 | 122300 | 956 |
| 289 | 20231129 | 141000 | 96400467100 | 122400 | 122300 | 122400 | 122300 | 762 |
| 290 | 20231129 | 140900 | 96307240100 | 122400 | 122300 | 122400 | 122200 | 792 |
| 291 | 20231129 | 140800 | 96210341300 | 122300 | 122200 | 122300 | 122200 | 1539 |
| 292 | 20231129 | 140700 | 96022200400 | 122200 | 122100 | 122200 | 122100 | 1010 |
| 293 | 20231129 | 140600 | 95898780500 | 122100 | 122100 | 122200 | 122000 | 2524 |
| 294 | 20231129 | 140500 | 95590720100 | 122100 | 122100 | 122100 | 122000 | 541 |
| 295 | 20231129 | 140400 | 95524681500 | 122100 | 122000 | 122100 | 122000 | 1743 |
| 296 | 20231129 | 140300 | 95311959100 | 122000 | 122200 | 122300 | 122000 | 1688 |
| 297 | 20231129 | 140200 | 95105813200 | 122300 | 122200 | 122300 | 122200 | 530 |
| 298 | 20231129 | 140100 | 95041012300 | 122200 | 122200 | 122300 | 122100 | 1344 |
| 299 | 20231129 | 140000 | 94876800200 | 122200 | 122300 | 122300 | 122100 | 2568 |
| 300 | 20231129 | 135900 | 94563121500 | 122300 | 122200 | 122300 | 122200 | 1585 |
| 301 | 20231129 | 135800 | 94369388900 | 122200 | 122300 | 122300 | 122100 | 1327 |
| 302 | 20231129 | 135700 | 94207225200 | 122200 | 122400 | 122400 | 122200 | 874 |
| 303 | 20231129 | 135600 | 94100388800 | 122300 | 122400 | 122400 | 122200 | 1117 |
| 304 | 20231129 | 135500 | 93963758700 | 122400 | 122500 | 122600 | 122300 | 2141 |
| 305 | 20231129 | 135400 | 93701623900 | 122600 | 122700 | 122700 | 122500 | 1239 |
| 306 | 20231129 | 135300 | 93549729700 | 122700 | 122700 | 122700 | 122600 | 523 |
| 307 | 20231129 | 135200 | 93485563300 | 122700 | 122600 | 122700 | 122600 | 500 |
| 308 | 20231129 | 135100 | 93424225300 | 122600 | 122700 | 122700 | 122600 | 516 |
| 309 | 20231129 | 135000 | 93360931700 | 122700 | 122700 | 122800 | 122600 | 484 |
| 310 | 20231129 | 134900 | 93301510700 | 122700 | 122600 | 122800 | 122600 | 1207 |
| 311 | 20231129 | 134800 | 93153424800 | 122600 | 122600 | 122700 | 122600 | 2070 |
| 312 | 20231129 | 134700 | 92899576700 | 122700 | 122700 | 122800 | 122600 | 818 |
| 313 | 20231129 | 134600 | 92799245400 | 122800 | 122900 | 122900 | 122700 | 2202 |
| 314 | 20231129 | 134500 | 92528818300 | 122900 | 122900 | 122900 | 122800 | 429 |
| 315 | 20231129 | 134400 | 92476101100 | 122900 | 122800 | 122900 | 122700 | 1168 |
| 316 | 20231129 | 134300 | 92332704400 | 122800 | 123000 | 123000 | 122700 | 1110 |
| 317 | 20231129 | 134200 | 92196381100 | 123000 | 123100 | 123100 | 122900 | 619 |
| 318 | 20231129 | 134100 | 92120224400 | 123000 | 123000 | 123100 | 123000 | 267 |
| 319 | 20231129 | 134000 | 92087365700 | 123100 | 122900 | 123100 | 122900 | 775 |
| 320 | 20231129 | 133900 | 91992041000 | 123000 | 122900 | 123100 | 122900 | 1202 |
| 321 | 20231129 | 133800 | 91844208000 | 122900 | 122600 | 123000 | 122600 | 1715 |
| 322 | 20231129 | 133700 | 91633590800 | 122700 | 122700 | 122800 | 122600 | 1479 |
| 323 | 20231129 | 133600 | 91452098800 | 122700 | 122600 | 122800 | 122600 | 1866 |
| 324 | 20231129 | 133500 | 91223111200 | 122600 | 122700 | 122700 | 122600 | 745 |
| 325 | 20231129 | 133400 | 91131743300 | 122600 | 123000 | 123000 | 122500 | 5103 |
| 326 | 20231129 | 133300 | 90505155200 | 123000 | 123100 | 123100 | 122900 | 2111 |
| 327 | 20231129 | 133200 | 90245566600 | 123000 | 123000 | 123100 | 122800 | 3532 |
| 328 | 20231129 | 133100 | 89811220000 | 123000 | 123100 | 123300 | 123000 | 1712 |
| 329 | 20231129 | 133000 | 89600441600 | 123100 | 123300 | 123400 | 123100 | 2341 |
| 330 | 20231129 | 132900 | 89311969200 | 123400 | 123400 | 123500 | 123300 | 895 |
| 331 | 20231129 | 132800 | 89201524000 | 123400 | 123300 | 123500 | 123300 | 1825 |
| 332 | 20231129 | 132700 | 88976364000 | 123300 | 123600 | 123600 | 123300 | 1950 |
| 333 | 20231129 | 132600 | 88735674700 | 123500 | 123700 | 123700 | 123500 | 508 |
| 334 | 20231129 | 132500 | 88672873100 | 123700 | 123700 | 123700 | 123600 | 793 |
| 335 | 20231129 | 132400 | 88574784400 | 123700 | 123700 | 123800 | 123600 | 835 |
| 336 | 20231129 | 132300 | 88471491700 | 123700 | 123700 | 123800 | 123600 | 1047 |
| 337 | 20231129 | 132200 | 88341961200 | 123700 | 123500 | 123700 | 123400 | 2686 |
| 338 | 20231129 | 132100 | 88010065000 | 123400 | 123700 | 123700 | 123300 | 4496 |
| 339 | 20231129 | 132000 | 87455206000 | 123600 | 123600 | 123700 | 123500 | 930 |
| 340 | 20231129 | 131900 | 87340225300 | 123600 | 123700 | 123800 | 123600 | 1490 |
| 341 | 20231129 | 131800 | 87155875000 | 123800 | 123800 | 123900 | 123700 | 752 |
| 342 | 20231129 | 131700 | 87062781100 | 123900 | 123700 | 123900 | 123700 | 1325 |
| 343 | 20231129 | 131600 | 86898712200 | 123700 | 123700 | 123800 | 123600 | 1210 |
| 344 | 20231129 | 131500 | 86749028400 | 123600 | 123600 | 123800 | 123500 | 1753 |
| 345 | 20231129 | 131400 | 86532264700 | 123600 | 123800 | 123800 | 123500 | 3216 |
| 346 | 20231129 | 131300 | 86134562500 | 123800 | 123900 | 124000 | 123700 | 4332 |
| 347 | 20231129 | 131200 | 85598104500 | 123900 | 124200 | 124200 | 123900 | 3447 |
| 348 | 20231129 | 131100 | 85170796700 | 124200 | 124200 | 124200 | 124000 | 543 |
| 349 | 20231129 | 131000 | 85103399200 | 124200 | 124100 | 124200 | 124100 | 260 |
| 350 | 20231129 | 130900 | 85071110100 | 124100 | 124300 | 124300 | 124100 | 418 |
| 351 | 20231129 | 130800 | 85019163100 | 124200 | 124100 | 124300 | 124100 | 1091 |
| 352 | 20231129 | 130700 | 84883696900 | 124100 | 124000 | 124200 | 124000 | 676 |
| 353 | 20231129 | 130600 | 84799810700 | 124100 | 123900 | 124100 | 123900 | 839 |
| 354 | 20231129 | 130500 | 84695772900 | 123900 | 123900 | 124000 | 123900 | 574 |
| 355 | 20231129 | 130400 | 84624617400 | 124000 | 124100 | 124100 | 123900 | 2543 |
| 356 | 20231129 | 130300 | 84309271800 | 124100 | 124100 | 124200 | 124000 | 1076 |
| 357 | 20231129 | 130200 | 84175738800 | 124100 | 124000 | 124200 | 124000 | 1217 |
| 358 | 20231129 | 130100 | 84024738700 | 124100 | 124000 | 124100 | 124000 | 871 |
| 359 | 20231129 | 130000 | 83916706300 | 124000 | 124100 | 124200 | 124000 | 2311 |
| 360 | 20231129 | 125900 | 83629927100 | 124100 | 124200 | 124200 | 124100 | 782 |
| 361 | 20231129 | 125800 | 83532869000 | 124200 | 124300 | 124300 | 124100 | 1132 |
| 362 | 20231129 | 125700 | 83392266300 | 124300 | 124200 | 124300 | 124100 | 1766 |
| 363 | 20231129 | 125600 | 83172934600 | 124200 | 124400 | 124400 | 124200 | 192 |
| 364 | 20231129 | 125500 | 83149075700 | 124400 | 124200 | 124400 | 124200 | 731 |
| 365 | 20231129 | 125400 | 83058218100 | 124200 | 124300 | 124400 | 124200 | 1058 |
| 366 | 20231129 | 125300 | 82926699900 | 124400 | 124500 | 124500 | 124300 | 798 |
| 367 | 20231129 | 125200 | 82827430100 | 124500 | 124500 | 124500 | 124400 | 408 |
| 368 | 20231129 | 125100 | 82776637800 | 124400 | 124500 | 124600 | 124400 | 441 |
| 369 | 20231129 | 125000 | 82721727800 | 124500 | 124600 | 124600 | 124400 | 246 |
| 370 | 20231129 | 124900 | 82691094000 | 124500 | 124400 | 124600 | 124400 | 1380 |
| 371 | 20231129 | 124800 | 82519292100 | 124400 | 124400 | 124500 | 124400 | 519 |
| 372 | 20231129 | 124700 | 82454694800 | 124500 | 124300 | 124500 | 124300 | 734 |
| 373 | 20231129 | 124600 | 82363375800 | 124400 | 124400 | 124500 | 124300 | 281 |
| 374 | 20231129 | 124500 | 82328426000 | 124500 | 124500 | 124500 | 124400 | 240 |
| 375 | 20231129 | 124400 | 82298557000 | 124400 | 124700 | 124700 | 124400 | 1395 |
| 376 | 20231129 | 124300 | 82124827600 | 124600 | 124700 | 124800 | 124600 | 502 |
| 377 | 20231129 | 124200 | 82062241900 | 124800 | 124700 | 124800 | 124700 | 269 |
| 378 | 20231129 | 124100 | 82028688900 | 124700 | 124600 | 124800 | 124600 | 1647 |
| 379 | 20231129 | 124000 | 81823313100 | 124700 | 124600 | 124700 | 124600 | 637 |
| 380 | 20231129 | 123900 | 81743927600 | 124600 | 124400 | 124600 | 124400 | 1877 |
| 381 | 20231129 | 123800 | 81510215100 | 124400 | 124300 | 124500 | 124300 | 1309 |
| 382 | 20231129 | 123700 | 81347382100 | 124400 | 124300 | 124400 | 124100 | 2212 |
| 383 | 20231129 | 123600 | 81072567300 | 124400 | 124300 | 124400 | 124200 | 603 |
| 384 | 20231129 | 123500 | 80997606000 | 124300 | 124300 | 124400 | 124200 | 726 |
| 385 | 20231129 | 123400 | 80907365100 | 124200 | 124200 | 124300 | 124200 | 604 |
| 386 | 20231129 | 123300 | 80832331300 | 124200 | 124200 | 124300 | 124200 | 524 |
| 387 | 20231129 | 123200 | 80767207200 | 124200 | 124400 | 124400 | 124200 | 724 |
| 388 | 20231129 | 123100 | 80677207400 | 124400 | 124400 | 124500 | 124300 | 313 |
| 389 | 20231129 | 123000 | 80638264400 | 124500 | 124500 | 124600 | 124400 | 1044 |
| 390 | 20231129 | 122900 | 80508289900 | 124500 | 124500 | 124500 | 124400 | 528 |
| 391 | 20231129 | 122800 | 80442574200 | 124500 | 124400 | 124500 | 124300 | 1204 |
| 392 | 20231129 | 122700 | 80292765300 | 124400 | 124200 | 124400 | 124200 | 1005 |
| 393 | 20231129 | 122600 | 80167855400 | 124200 | 124300 | 124300 | 124200 | 384 |
| 394 | 20231129 | 122500 | 80120152500 | 124300 | 124200 | 124300 | 124200 | 598 |
| 395 | 20231129 | 122400 | 80045828500 | 124300 | 124200 | 124300 | 124100 | 1257 |
| 396 | 20231129 | 122300 | 79889630900 | 124100 | 124200 | 124300 | 124100 | 1413 |
| 397 | 20231129 | 122200 | 79714176900 | 124200 | 124300 | 124300 | 124200 | 565 |
| 398 | 20231129 | 122100 | 79643967500 | 124300 | 124400 | 124400 | 124300 | 477 |
| 399 | 20231129 | 122000 | 79584663300 | 124300 | 124500 | 124500 | 124300 | 261 |
| 400 | 20231129 | 121900 | 79552186700 | 124400 | 124300 | 124500 | 124300 | 908 |
| 401 | 20231129 | 121800 | 79439260100 | 124300 | 124600 | 124600 | 124200 | 1880 |
| 402 | 20231129 | 121700 | 79205479600 | 124600 | 124600 | 124700 | 124400 | 832 |
| 403 | 20231129 | 121600 | 79101868100 | 124600 | 124600 | 124700 | 124500 | 1045 |
| 404 | 20231129 | 121500 | 78971636300 | 124600 | 124700 | 124700 | 124600 | 1075 |
| 405 | 20231129 | 121400 | 78837600600 | 124700 | 124700 | 124700 | 124600 | 1080 |
| 406 | 20231129 | 121300 | 78702932900 | 124700 | 124700 | 124700 | 124600 | 646 |
| 407 | 20231129 | 121200 | 78622424000 | 124600 | 124600 | 124700 | 124500 | 489 |
| 408 | 20231129 | 121100 | 78561489900 | 124600 | 124700 | 124800 | 124600 | 2834 |
| 409 | 20231129 | 121000 | 78208100100 | 124700 | 124600 | 124800 | 124600 | 1264 |
| 410 | 20231129 | 120900 | 78050493700 | 124700 | 124600 | 124700 | 124500 | 1946 |
| 411 | 20231129 | 120800 | 77807993600 | 124600 | 124400 | 124600 | 124300 | 1578 |
| 412 | 20231129 | 120700 | 77611540400 | 124400 | 124500 | 124500 | 124300 | 345 |
| 413 | 20231129 | 120600 | 77568621000 | 124400 | 124500 | 124600 | 124300 | 816 |
| 414 | 20231129 | 120500 | 77467071700 | 124500 | 124400 | 124600 | 124400 | 1265 |
| 415 | 20231129 | 120400 | 77309599100 | 124400 | 124600 | 124600 | 124400 | 3577 |
| 416 | 20231129 | 120300 | 76864021900 | 124500 | 124700 | 124800 | 124100 | 6028 |
| 417 | 20231129 | 120200 | 76113566800 | 124700 | 124800 | 124900 | 124700 | 2335 |
| 418 | 20231129 | 120100 | 75822188100 | 124900 | 124900 | 124900 | 124800 | 4206 |
| 419 | 20231129 | 120000 | 75297001000 | 124900 | 125000 | 125000 | 124800 | 1188 |
| 420 | 20231129 | 115900 | 75148597600 | 125000 | 125000 | 125100 | 124900 | 2201 |
| 421 | 20231129 | 115800 | 74873532700 | 125000 | 125200 | 125300 | 125000 | 693 |
| 422 | 20231129 | 115700 | 74786804200 | 125300 | 125200 | 125300 | 125100 | 606 |
| 423 | 20231129 | 115600 | 74710929300 | 125200 | 125600 | 125600 | 125200 | 819 |
| 424 | 20231129 | 115500 | 74608248100 | 125500 | 125500 | 125500 | 125300 | 720 |
| 425 | 20231129 | 115400 | 74517913800 | 125300 | 125100 | 125500 | 125100 | 3100 |
| 426 | 20231129 | 115300 | 74129615600 | 125100 | 125300 | 125300 | 125000 | 2597 |
| 427 | 20231129 | 115200 | 73804561300 | 125300 | 125200 | 125400 | 125100 | 1106 |
| 428 | 20231129 | 115100 | 73665996200 | 125100 | 125400 | 125600 | 125100 | 3430 |
| 429 | 20231129 | 115000 | 73236016700 | 125500 | 126100 | 126200 | 125400 | 6044 |
| 430 | 20231129 | 114900 | 72475366700 | 126200 | 126200 | 126300 | 126100 | 1525 |
| 431 | 20231129 | 114800 | 72282858000 | 126300 | 126300 | 126400 | 126200 | 1112 |
| 432 | 20231129 | 114700 | 72142469300 | 126300 | 126200 | 126400 | 126200 | 2754 |
| 433 | 20231129 | 114600 | 71794489500 | 126200 | 126100 | 126300 | 126100 | 1735 |
| 434 | 20231129 | 114500 | 71575519800 | 126100 | 126700 | 126700 | 125700 | 8030 |
| 435 | 20231129 | 114400 | 70562519200 | 126700 | 126500 | 126700 | 126400 | 3166 |
| 436 | 20231129 | 114300 | 70161619100 | 126500 | 126600 | 126700 | 126400 | 5374 |
| 437 | 20231129 | 114200 | 69481120700 | 126500 | 126400 | 126700 | 126300 | 8981 |
| 438 | 20231129 | 114100 | 68344588300 | 126400 | 126100 | 126500 | 126000 | 9804 |
| 439 | 20231129 | 114000 | 67106167800 | 125900 | 125600 | 126100 | 125600 | 6907 |
| 440 | 20231129 | 113900 | 66236592700 | 125600 | 125700 | 125700 | 125600 | 1402 |
| 441 | 20231129 | 113800 | 66060368600 | 125700 | 125500 | 125700 | 125500 | 1649 |
| 442 | 20231129 | 113700 | 65853245300 | 125600 | 125400 | 125600 | 125400 | 2654 |
| 443 | 20231129 | 113600 | 65520087100 | 125400 | 125200 | 125500 | 125100 | 4421 |
| 444 | 20231129 | 113500 | 64965915900 | 125200 | 124800 | 125200 | 124700 | 4857 |
| 445 | 20231129 | 113400 | 64358576000 | 124900 | 125200 | 125200 | 124800 | 3178 |
| 446 | 20231129 | 113300 | 63961293000 | 125100 | 125200 | 125300 | 125100 | 2534 |
| 447 | 20231129 | 113200 | 63643984600 | 125200 | 125300 | 125300 | 125200 | 763 |
| 448 | 20231129 | 113100 | 63548394400 | 125200 | 125200 | 125400 | 125200 | 2856 |
| 449 | 20231129 | 113000 | 63190565800 | 125300 | 125200 | 125400 | 125000 | 3664 |
| 450 | 20231129 | 112900 | 62731991000 | 125200 | 125800 | 125800 | 125100 | 3114 |
| 451 | 20231129 | 112800 | 62341154200 | 125700 | 125400 | 125700 | 125300 | 5562 |
| 452 | 20231129 | 112700 | 61642913400 | 125500 | 125400 | 125500 | 125300 | 752 |
| 453 | 20231129 | 112600 | 61548609500 | 125400 | 125600 | 125700 | 125300 | 1848 |
| 454 | 20231129 | 112500 | 61316726800 | 125600 | 125800 | 125800 | 125600 | 583 |
| 455 | 20231129 | 112400 | 61243443600 | 125700 | 125800 | 125800 | 125500 | 1662 |
| 456 | 20231129 | 112300 | 61034652400 | 125700 | 125500 | 125800 | 125400 | 3575 |
| 457 | 20231129 | 112200 | 60585394000 | 125500 | 125600 | 125700 | 125400 | 2202 |
| 458 | 20231129 | 112100 | 60308717700 | 125700 | 125500 | 125700 | 125400 | 3473 |
| 459 | 20231129 | 112000 | 59872710200 | 125400 | 125400 | 125500 | 125300 | 4300 |
| 460 | 20231129 | 111900 | 59333272100 | 125300 | 125500 | 125600 | 125300 | 3094 |
| 461 | 20231129 | 111800 | 58945119400 | 125700 | 125700 | 126200 | 125500 | 4207 |
| 462 | 20231129 | 111700 | 58415200900 | 125600 | 126200 | 126300 | 125300 | 7609 |
| 463 | 20231129 | 111600 | 57457990000 | 126200 | 126000 | 126300 | 126000 | 2005 |
| 464 | 20231129 | 111500 | 57204936300 | 126000 | 125600 | 126300 | 125500 | 10676 |
| 465 | 20231129 | 111400 | 55859905100 | 125500 | 126100 | 126300 | 125300 | 8045 |
| 466 | 20231129 | 111300 | 54847514200 | 126000 | 126100 | 126300 | 125900 | 7580 |
| 467 | 20231129 | 111200 | 53891760600 | 126100 | 125900 | 126300 | 125800 | 5165 |
| 468 | 20231129 | 111100 | 53240196600 | 125900 | 125800 | 126100 | 125700 | 12352 |
| 469 | 20231129 | 111000 | 51684640700 | 125800 | 125600 | 125900 | 125500 | 5571 |
| 470 | 20231129 | 110900 | 50984182700 | 125600 | 125300 | 125700 | 125200 | 12256 |
| 471 | 20231129 | 110800 | 49446758100 | 125300 | 125100 | 125300 | 124700 | 9772 |
| 472 | 20231129 | 110700 | 48224250000 | 125000 | 124800 | 125100 | 124800 | 9842 |
| 473 | 20231129 | 110600 | 46994036500 | 124800 | 124600 | 124900 | 124500 | 8349 |
| 474 | 20231129 | 110500 | 45952246000 | 124700 | 124500 | 124800 | 124400 | 5241 |
| 475 | 20231129 | 110400 | 45299220900 | 124400 | 124500 | 124600 | 124400 | 2358 |
| 476 | 20231129 | 110300 | 45005612900 | 124500 | 124200 | 124500 | 124100 | 8748 |
| 477 | 20231129 | 110200 | 43917674600 | 124100 | 124000 | 124200 | 124000 | 2080 |
| 478 | 20231129 | 110100 | 43659535200 | 123900 | 123700 | 124000 | 123700 | 4341 |
| 479 | 20231129 | 110000 | 43121775400 | 123700 | 123600 | 123800 | 123500 | 2716 |
| 480 | 20231129 | 105900 | 42785947700 | 123600 | 123900 | 123900 | 123200 | 10053 |
| 481 | 20231129 | 105800 | 41544371800 | 123900 | 124200 | 124200 | 123900 | 2490 |
| 482 | 20231129 | 105700 | 41235565200 | 124200 | 124300 | 124600 | 124100 | 4596 |
| 483 | 20231129 | 105600 | 40663843300 | 124300 | 124200 | 124400 | 123800 | 2602 |
| 484 | 20231129 | 105500 | 40340854600 | 124200 | 124400 | 124700 | 124100 | 7020 |
| 485 | 20231129 | 105400 | 39466770900 | 124300 | 124500 | 124700 | 124300 | 1996 |
| 486 | 20231129 | 105300 | 39218196000 | 124500 | 124300 | 124700 | 124100 | 3579 |
| 487 | 20231129 | 105200 | 38772640900 | 124400 | 123800 | 124400 | 123700 | 7069 |
| 488 | 20231129 | 105100 | 37895303300 | 123800 | 123700 | 123800 | 123500 | 2636 |
| 489 | 20231129 | 105000 | 37569332600 | 123700 | 123900 | 123900 | 123600 | 2317 |
| 490 | 20231129 | 104900 | 37282574600 | 123800 | 124700 | 124700 | 123800 | 3515 |
| 491 | 20231129 | 104800 | 36845985400 | 124700 | 124600 | 124800 | 124500 | 7942 |
| 492 | 20231129 | 104700 | 35855564800 | 124600 | 124200 | 124700 | 123900 | 8561 |
| 493 | 20231129 | 104600 | 34790178700 | 124100 | 124400 | 124500 | 123900 | 4055 |
| 494 | 20231129 | 104500 | 34286866600 | 124400 | 123700 | 124500 | 123500 | 5643 |
| 495 | 20231129 | 104400 | 33587168600 | 123700 | 123700 | 123800 | 123000 | 7985 |
| 496 | 20231129 | 104300 | 32601164600 | 123700 | 124400 | 124600 | 123300 | 5637 |
| 497 | 20231129 | 104200 | 31901646700 | 124300 | 124400 | 125300 | 124300 | 14565 |
| 498 | 20231129 | 104100 | 30084014200 | 124400 | 125000 | 125500 | 124100 | 18171 |
| 499 | 20231129 | 104000 | 27814836600 | 125100 | 124300 | 125400 | 123500 | 16567 |
| 500 | 20231129 | 103900 | 25749254700 | 124400 | 122600 | 124500 | 122400 | 19236 |
| 501 | 20231129 | 103800 | 23375674200 | 122600 | 121100 | 122600 | 121000 | 16836 |
| 502 | 20231129 | 103700 | 21325269800 | 121200 | 120500 | 121200 | 120500 | 9779 |
| 503 | 20231129 | 103600 | 20142676400 | 120600 | 120200 | 120600 | 120200 | 4177 |
| 504 | 20231129 | 103500 | 19639704400 | 120300 | 120200 | 120300 | 120100 | 4131 |
| 505 | 20231129 | 103400 | 19143049000 | 120100 | 120000 | 120200 | 120000 | 2672 |
| 506 | 20231129 | 103300 | 18822252000 | 120100 | 119900 | 120200 | 119900 | 822 |
| 507 | 20231129 | 103200 | 18723553400 | 119900 | 119800 | 120200 | 119800 | 4517 |
| 508 | 20231129 | 103100 | 18181192100 | 119900 | 119900 | 119900 | 119800 | 535 |
| 509 | 20231129 | 103000 | 18117065300 | 119900 | 119800 | 119900 | 119800 | 2223 |
| 510 | 20231129 | 102900 | 17850624500 | 119700 | 119500 | 119700 | 119500 | 1478 |
| 511 | 20231129 | 102800 | 17673717300 | 119500 | 119600 | 119700 | 119500 | 1648 |
| 512 | 20231129 | 102700 | 17476605000 | 119600 | 119400 | 119600 | 119400 | 955 |
| 513 | 20231129 | 102600 | 17362490200 | 119400 | 119400 | 119500 | 119400 | 274 |
| 514 | 20231129 | 102500 | 17329765800 | 119400 | 119600 | 119700 | 119400 | 2035 |
| 515 | 20231129 | 102400 | 17086341400 | 119600 | 119700 | 119800 | 119600 | 292 |
| 516 | 20231129 | 102300 | 17051382600 | 119800 | 119700 | 119800 | 119700 | 786 |
| 517 | 20231129 | 102200 | 16957233100 | 119700 | 119800 | 119800 | 119700 | 321 |
| 518 | 20231129 | 102100 | 16918782600 | 119800 | 119800 | 119900 | 119800 | 920 |
| 519 | 20231129 | 102000 | 16808540700 | 119800 | 119800 | 119900 | 119800 | 559 |
| 520 | 20231129 | 101900 | 16741553300 | 119800 | 120100 | 120100 | 119800 | 3048 |
| 521 | 20231129 | 101800 | 16375861500 | 120200 | 120200 | 120300 | 120100 | 670 |
| 522 | 20231129 | 101700 | 16295327700 | 120200 | 120200 | 120400 | 120200 | 1205 |
| 523 | 20231129 | 101600 | 16150383800 | 120200 | 120200 | 120300 | 120200 | 296 |
| 524 | 20231129 | 101500 | 16114788600 | 120200 | 120400 | 120400 | 120200 | 1508 |
| 525 | 20231129 | 101400 | 15933383100 | 120500 | 120500 | 120500 | 120400 | 400 |
| 526 | 20231129 | 101300 | 15885198700 | 120400 | 120300 | 120500 | 120300 | 2420 |
| 527 | 20231129 | 101200 | 15593830600 | 120200 | 120200 | 120300 | 120000 | 2040 |
| 528 | 20231129 | 101100 | 15348536200 | 120200 | 120300 | 120400 | 120200 | 246 |
| 529 | 20231129 | 101000 | 15318948800 | 120300 | 120100 | 120400 | 119800 | 1951 |
| 530 | 20231129 | 100900 | 15084415300 | 119900 | 120700 | 120800 | 119900 | 7885 |
| 531 | 20231129 | 100800 | 14133485000 | 120700 | 120700 | 120800 | 120500 | 3238 |
| 532 | 20231129 | 100700 | 13742742700 | 120600 | 120900 | 121000 | 120600 | 3524 |
| 533 | 20231129 | 100600 | 13317088700 | 120800 | 120900 | 121200 | 120700 | 7050 |
| 534 | 20231129 | 100500 | 12463927800 | 120800 | 120300 | 120900 | 120200 | 4698 |
| 535 | 20231129 | 100400 | 11897593900 | 120200 | 119800 | 120400 | 119800 | 5325 |
| 536 | 20231129 | 100300 | 11257681700 | 119800 | 120000 | 120300 | 119500 | 10652 |
| 537 | 20231129 | 100200 | 9979652400 | 119900 | 119600 | 120000 | 119600 | 2286 |
| 538 | 20231129 | 100100 | 9705681000 | 119600 | 119600 | 119800 | 119500 | 1330 |
| 539 | 20231129 | 100000 | 9546485700 | 119500 | 119500 | 119800 | 119500 | 5114 |
| 540 | 20231129 | 095900 | 8934369300 | 119500 | 119400 | 119600 | 119400 | 792 |
| 541 | 20231129 | 095800 | 8839728000 | 119400 | 119300 | 119500 | 119300 | 1155 |
| 542 | 20231129 | 095700 | 8701774700 | 119400 | 119400 | 119400 | 119300 | 460 |
| 543 | 20231129 | 095600 | 8646866600 | 119300 | 119200 | 119300 | 119100 | 948 |
| 544 | 20231129 | 095500 | 8533871500 | 119100 | 119000 | 119200 | 119000 | 1024 |
| 545 | 20231129 | 095400 | 8411899500 | 119000 | 119000 | 119100 | 119000 | 132 |
| 546 | 20231129 | 095300 | 8396191100 | 119000 | 118600 | 119100 | 118600 | 3277 |
| 547 | 20231129 | 095200 | 8006763300 | 118600 | 118500 | 118900 | 118500 | 2199 |
| 548 | 20231129 | 095100 | 7745747700 | 118500 | 118500 | 118600 | 118500 | 319 |
| 549 | 20231129 | 095000 | 7707935200 | 118500 | 118500 | 118600 | 118500 | 604 |
| 550 | 20231129 | 094900 | 7636353800 | 118500 | 118500 | 118600 | 118500 | 181 |
| 551 | 20231129 | 094800 | 7614902800 | 118600 | 118700 | 118700 | 118500 | 370 |
| 552 | 20231129 | 094700 | 7571021500 | 118600 | 118600 | 118600 | 118600 | 284 |
| 553 | 20231129 | 094600 | 7537339100 | 118600 | 118600 | 118700 | 118600 | 214 |
| 554 | 20231129 | 094500 | 7511957900 | 118600 | 118700 | 118700 | 118600 | 224 |
| 555 | 20231129 | 094400 | 7485390900 | 118700 | 118700 | 118800 | 118600 | 318 |
| 556 | 20231129 | 094300 | 7447647100 | 118700 | 118800 | 118900 | 118700 | 450 |
| 557 | 20231129 | 094200 | 7394189700 | 118800 | 118500 | 118900 | 118500 | 1159 |
| 558 | 20231129 | 094100 | 7256647200 | 118600 | 118800 | 118800 | 118500 | 2335 |
| 559 | 20231129 | 094000 | 6979518400 | 118800 | 118800 | 118900 | 118800 | 133 |
| 560 | 20231129 | 093900 | 6963713600 | 118900 | 118800 | 118900 | 118800 | 258 |
| 561 | 20231129 | 093800 | 6933060300 | 118900 | 118800 | 118900 | 118800 | 294 |
| 562 | 20231129 | 093700 | 6898117900 | 118900 | 118800 | 118900 | 118800 | 344 |
| 563 | 20231129 | 093600 | 6857249000 | 118800 | 118900 | 118900 | 118800 | 252 |
| 564 | 20231129 | 093500 | 6827310800 | 118800 | 119000 | 119000 | 118800 | 419 |
| 565 | 20231129 | 093400 | 6777526400 | 119000 | 118800 | 119100 | 118800 | 1114 |
| 566 | 20231129 | 093300 | 6645040900 | 119000 | 119000 | 119000 | 118800 | 490 |
| 567 | 20231129 | 093200 | 6586746900 | 119000 | 119200 | 119300 | 119000 | 576 |
| 568 | 20231129 | 093100 | 6518126000 | 119300 | 118900 | 119500 | 118900 | 1438 |
| 569 | 20231129 | 093000 | 6346707000 | 118900 | 118600 | 119300 | 118600 | 2185 |
| 570 | 20231129 | 092900 | 6086949400 | 118600 | 118800 | 118800 | 118600 | 379 |
| 571 | 20231129 | 092800 | 6041992400 | 118800 | 118500 | 119100 | 118500 | 2260 |
| 572 | 20231129 | 092700 | 5773581700 | 118600 | 118500 | 118600 | 118400 | 818 |
| 573 | 20231129 | 092600 | 5676582500 | 118400 | 118700 | 118700 | 118400 | 2515 |
| 574 | 20231129 | 092500 | 5378470200 | 118700 | 118500 | 118900 | 118500 | 1236 |
| 575 | 20231129 | 092400 | 5231809000 | 118500 | 118500 | 118600 | 118500 | 924 |
| 576 | 20231129 | 092300 | 5122261700 | 118500 | 118200 | 118600 | 118200 | 1391 |
| 577 | 20231129 | 092200 | 4957632200 | 118200 | 118200 | 118300 | 118200 | 477 |
| 578 | 20231129 | 092100 | 4901249700 | 118200 | 118500 | 118600 | 118200 | 1877 |
| 579 | 20231129 | 092000 | 4679022600 | 118500 | 118300 | 118600 | 118300 | 987 |
| 580 | 20231129 | 091900 | 4562149500 | 118300 | 118500 | 118600 | 118300 | 623 |
| 581 | 20231129 | 091800 | 4488370200 | 118500 | 118500 | 118600 | 118200 | 3861 |
| 582 | 20231129 | 091700 | 4031208000 | 118500 | 118700 | 118700 | 118500 | 877 |
| 583 | 20231129 | 091600 | 3927228600 | 118700 | 118600 | 118800 | 118600 | 837 |
| 584 | 20231129 | 091500 | 3827880100 | 118600 | 118700 | 119000 | 118500 | 2777 |
| 585 | 20231129 | 091400 | 3498291500 | 118600 | 119000 | 119000 | 118600 | 1591 |
| 586 | 20231129 | 091300 | 3309224600 | 119000 | 119100 | 119200 | 119000 | 1288 |
| 587 | 20231129 | 091200 | 3155812300 | 119100 | 119300 | 119300 | 119100 | 1083 |
| 588 | 20231129 | 091100 | 3026787500 | 119200 | 119300 | 119300 | 119100 | 1913 |
| 589 | 20231129 | 091000 | 2798730100 | 119300 | 119800 | 119800 | 119300 | 2010 |
| 590 | 20231129 | 090900 | 2558365900 | 119700 | 119700 | 120000 | 119600 | 615 |
| 591 | 20231129 | 090800 | 2484698100 | 119700 | 119900 | 119900 | 119500 | 2581 |
| 592 | 20231129 | 090700 | 2175598700 | 119600 | 119700 | 120000 | 119600 | 2550 |
| 593 | 20231129 | 090600 | 1870155900 | 119600 | 119800 | 120100 | 119500 | 4368 |
| 594 | 20231129 | 090500 | 1346970600 | 119800 | 119300 | 119800 | 119300 | 2486 |
| 595 | 20231129 | 090400 | 1049638100 | 119300 | 119300 | 119500 | 119200 | 630 |
| 596 | 20231129 | 090300 | 974455600 | 119200 | 119500 | 119500 | 119100 | 1227 |
| 597 | 20231129 | 090200 | 828085000 | 119500 | 119300 | 119800 | 119300 | 973 |
| 598 | 20231129 | 090100 | 711806500 | 119300 | 119000 | 119800 | 119000 | 1147 |
| 599 | 20231129 | 090000 | 574962700 | 119000 | 119900 | 119900 | 118800 | 4810 |