33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183000 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 2343 |
| 3 | 20231129 | 182900 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 4 | 20231129 | 182800 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 5 | 20231129 | 182700 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 6 | 20231129 | 182600 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 7 | 20231129 | 182500 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 8 | 20231129 | 182400 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 9 | 20231129 | 182300 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 10 | 20231129 | 182200 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 11 | 20231129 | 182100 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 12 | 20231129 | 182000 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 13 | 20231129 | 181900 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 14 | 20231129 | 181800 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 15 | 20231129 | 181700 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 16 | 20231129 | 181600 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 17 | 20231129 | 181500 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 18 | 20231129 | 181400 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 19 | 20231129 | 181300 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 20 | 20231129 | 181200 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 21 | 20231129 | 181100 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 22 | 20231129 | 181000 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 23 | 20231129 | 180900 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 24 | 20231129 | 180800 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 25 | 20231129 | 180700 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 26 | 20231129 | 180600 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 27 | 20231129 | 180500 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 28 | 20231129 | 180400 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 29 | 20231129 | 180300 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 30 | 20231129 | 180200 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 31 | 20231129 | 180100 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 32 | 20231129 | 180000 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 2343 |
| 33 | 20231129 | 175900 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 34 | 20231129 | 175800 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 35 | 20231129 | 175700 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 36 | 20231129 | 175600 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 37 | 20231129 | 175500 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 38 | 20231129 | 175400 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 39 | 20231129 | 175300 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 40 | 20231129 | 175200 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 41 | 20231129 | 175100 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 42 | 20231129 | 175000 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 43 | 20231129 | 174900 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 44 | 20231129 | 174800 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 45 | 20231129 | 174700 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 46 | 20231129 | 174600 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 47 | 20231129 | 174500 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 48 | 20231129 | 174400 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 49 | 20231129 | 174300 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 50 | 20231129 | 174200 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 51 | 20231129 | 174100 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 52 | 20231129 | 174000 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 53 | 20231129 | 173900 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 54 | 20231129 | 173800 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 55 | 20231129 | 173700 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 56 | 20231129 | 173600 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 57 | 20231129 | 173500 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 58 | 20231129 | 173400 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 59 | 20231129 | 173300 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 60 | 20231129 | 173200 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 61 | 20231129 | 173100 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 62 | 20231129 | 173000 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 2343 |
| 63 | 20231129 | 172900 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 64 | 20231129 | 172800 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 65 | 20231129 | 172700 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 66 | 20231129 | 172600 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 67 | 20231129 | 172500 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 68 | 20231129 | 172400 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 69 | 20231129 | 172300 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 70 | 20231129 | 172200 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 71 | 20231129 | 172100 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 72 | 20231129 | 172000 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 73 | 20231129 | 171900 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 74 | 20231129 | 171800 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 75 | 20231129 | 171700 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 76 | 20231129 | 171600 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 77 | 20231129 | 171500 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 78 | 20231129 | 171400 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 79 | 20231129 | 171300 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 80 | 20231129 | 171200 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 81 | 20231129 | 171100 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 82 | 20231129 | 171000 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 83 | 20231129 | 170900 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 84 | 20231129 | 170800 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 85 | 20231129 | 170700 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 86 | 20231129 | 170600 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 87 | 20231129 | 170500 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 88 | 20231129 | 170400 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 89 | 20231129 | 170300 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 90 | 20231129 | 170200 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 91 | 20231129 | 170100 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 92 | 20231129 | 170000 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 2343 |
| 93 | 20231129 | 165900 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 94 | 20231129 | 165800 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 95 | 20231129 | 165700 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 96 | 20231129 | 165600 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 97 | 20231129 | 165500 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 98 | 20231129 | 165400 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 99 | 20231129 | 165300 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 100 | 20231129 | 165200 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 101 | 20231129 | 165100 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 102 | 20231129 | 165000 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 103 | 20231129 | 164900 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 104 | 20231129 | 164800 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 105 | 20231129 | 164700 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 106 | 20231129 | 164600 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 107 | 20231129 | 164500 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 108 | 20231129 | 164400 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 109 | 20231129 | 164300 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 110 | 20231129 | 164200 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 111 | 20231129 | 164100 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 112 | 20231129 | 164000 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 113 | 20231129 | 163900 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 114 | 20231129 | 163800 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 115 | 20231129 | 163700 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 116 | 20231129 | 163600 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 117 | 20231129 | 163500 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 118 | 20231129 | 163400 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 119 | 20231129 | 163300 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 120 | 20231129 | 163200 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 121 | 20231129 | 163100 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 122 | 20231129 | 163000 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 2343 |
| 123 | 20231129 | 162900 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 124 | 20231129 | 162800 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 125 | 20231129 | 162700 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 126 | 20231129 | 162600 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 127 | 20231129 | 162500 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 128 | 20231129 | 162400 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 129 | 20231129 | 162300 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 130 | 20231129 | 162200 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 131 | 20231129 | 162100 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 132 | 20231129 | 162000 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 133 | 20231129 | 161900 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 134 | 20231129 | 161800 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 135 | 20231129 | 161700 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 136 | 20231129 | 161600 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 137 | 20231129 | 161500 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 138 | 20231129 | 161400 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 139 | 20231129 | 161300 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 140 | 20231129 | 161200 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 141 | 20231129 | 161100 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 142 | 20231129 | 161000 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 143 | 20231129 | 160900 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 144 | 20231129 | 160800 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 145 | 20231129 | 160700 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 146 | 20231129 | 160600 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 147 | 20231129 | 160500 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 148 | 20231129 | 160400 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 149 | 20231129 | 160300 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 150 | 20231129 | 160200 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 151 | 20231129 | 160100 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 152 | 20231129 | 160000 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 2343 |
| 153 | 20231129 | 155900 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 154 | 20231129 | 155800 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 155 | 20231129 | 155700 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 156 | 20231129 | 155600 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 157 | 20231129 | 155500 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 158 | 20231129 | 155400 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 159 | 20231129 | 155300 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 160 | 20231129 | 155200 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 161 | 20231129 | 155100 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 162 | 20231129 | 155000 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 163 | 20231129 | 154900 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 164 | 20231129 | 154800 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 165 | 20231129 | 154700 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 166 | 20231129 | 154600 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 167 | 20231129 | 154500 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 168 | 20231129 | 154400 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 169 | 20231129 | 154300 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 170 | 20231129 | 154200 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 171 | 20231129 | 154100 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 172 | 20231129 | 154000 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 173 | 20231129 | 153900 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 174 | 20231129 | 153800 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 175 | 20231129 | 153700 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 176 | 20231129 | 153600 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 177 | 20231129 | 153500 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 178 | 20231129 | 153400 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 179 | 20231129 | 153300 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 180 | 20231129 | 153200 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 181 | 20231129 | 153100 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 0 |
| 182 | 20231129 | 153000 | 24520444200 | 107200 | 107200 | 107200 | 107200 | 4686 |
| 183 | 20231129 | 152900 | 24269274600 | 107300 | 107300 | 107300 | 107300 | 0 |
| 184 | 20231129 | 152800 | 24269274600 | 107300 | 107300 | 107300 | 107300 | 0 |
| 185 | 20231129 | 152700 | 24269274600 | 107300 | 107300 | 107300 | 107300 | 0 |
| 186 | 20231129 | 152600 | 24269274600 | 107300 | 107300 | 107300 | 107300 | 0 |
| 187 | 20231129 | 152500 | 24269274600 | 107300 | 107300 | 107300 | 107300 | 0 |
| 188 | 20231129 | 152400 | 24269274600 | 107300 | 107300 | 107300 | 107300 | 0 |
| 189 | 20231129 | 152300 | 24269274600 | 107300 | 107300 | 107300 | 107300 | 0 |
| 190 | 20231129 | 152200 | 24269274600 | 107300 | 107300 | 107300 | 107300 | 0 |
| 191 | 20231129 | 152100 | 24269274600 | 107300 | 107300 | 107300 | 107300 | 0 |
| 192 | 20231129 | 152000 | 24269274600 | 107300 | 107300 | 107300 | 107300 | 0 |
| 193 | 20231129 | 151900 | 24269274600 | 107300 | 107400 | 107400 | 107100 | 331 |
| 194 | 20231129 | 151800 | 24233786700 | 107300 | 107100 | 107400 | 107100 | 390 |
| 195 | 20231129 | 151700 | 24191943000 | 107200 | 107200 | 107300 | 106800 | 759 |
| 196 | 20231129 | 151600 | 24110673400 | 107200 | 107200 | 107200 | 106900 | 289 |
| 197 | 20231129 | 151500 | 24079718100 | 107200 | 107100 | 107200 | 106900 | 769 |
| 198 | 20231129 | 151400 | 23997422400 | 107000 | 107000 | 107200 | 106900 | 620 |
| 199 | 20231129 | 151300 | 23931043100 | 107000 | 107200 | 107200 | 107000 | 383 |
| 200 | 20231129 | 151200 | 23890004600 | 107200 | 107000 | 107200 | 106900 | 498 |
| 201 | 20231129 | 151100 | 23836677900 | 107100 | 107000 | 107100 | 107000 | 386 |
| 202 | 20231129 | 151000 | 23795351300 | 107100 | 107000 | 107100 | 106900 | 562 |
| 203 | 20231129 | 150900 | 23735222700 | 107000 | 107000 | 107100 | 106900 | 753 |
| 204 | 20231129 | 150800 | 23654642400 | 107000 | 107000 | 107100 | 106900 | 564 |
| 205 | 20231129 | 150700 | 23594266300 | 107000 | 107100 | 107100 | 107000 | 400 |
| 206 | 20231129 | 150600 | 23551446600 | 107100 | 106900 | 107100 | 106900 | 822 |
| 207 | 20231129 | 150500 | 23463465900 | 107000 | 106800 | 107000 | 106800 | 242 |
| 208 | 20231129 | 150400 | 23437598800 | 106800 | 107000 | 107000 | 106700 | 420 |
| 209 | 20231129 | 150300 | 23392717100 | 106900 | 106900 | 107000 | 106700 | 507 |
| 210 | 20231129 | 150200 | 23338517900 | 106900 | 106700 | 106900 | 106700 | 481 |
| 211 | 20231129 | 150100 | 23287152500 | 106800 | 106800 | 107000 | 106700 | 373 |
| 212 | 20231129 | 150000 | 23247304400 | 106800 | 107100 | 107100 | 106700 | 488 |
| 213 | 20231129 | 145900 | 23195139500 | 107100 | 106700 | 107100 | 106700 | 740 |
| 214 | 20231129 | 145800 | 23115978000 | 106700 | 107000 | 107100 | 106600 | 879 |
| 215 | 20231129 | 145700 | 23022020700 | 107000 | 106900 | 107100 | 106700 | 1112 |
| 216 | 20231129 | 145600 | 22903070300 | 106900 | 106900 | 107100 | 106700 | 609 |
| 217 | 20231129 | 145500 | 22837991500 | 107100 | 106800 | 107100 | 106700 | 1059 |
| 218 | 20231129 | 145400 | 22724765000 | 106900 | 106900 | 107000 | 106800 | 828 |
| 219 | 20231129 | 145300 | 22636278600 | 106900 | 107000 | 107200 | 106800 | 1231 |
| 220 | 20231129 | 145200 | 22504561300 | 107000 | 107000 | 107200 | 106900 | 1497 |
| 221 | 20231129 | 145100 | 22344284500 | 107000 | 107200 | 107300 | 107000 | 1336 |
| 222 | 20231129 | 145000 | 22201227600 | 107200 | 107200 | 107400 | 107100 | 546 |
| 223 | 20231129 | 144900 | 22142653000 | 107300 | 107200 | 107400 | 107000 | 580 |
| 224 | 20231129 | 144800 | 22080439700 | 107200 | 107300 | 107400 | 107100 | 630 |
| 225 | 20231129 | 144700 | 22012886800 | 107200 | 107100 | 107400 | 107100 | 683 |
| 226 | 20231129 | 144600 | 21939615900 | 107200 | 107200 | 107200 | 107000 | 641 |
| 227 | 20231129 | 144500 | 21870933600 | 107300 | 107200 | 107300 | 107000 | 525 |
| 228 | 20231129 | 144400 | 21814665000 | 107200 | 107200 | 107400 | 107000 | 451 |
| 229 | 20231129 | 144300 | 21766311200 | 107300 | 107200 | 107400 | 107000 | 763 |
| 230 | 20231129 | 144200 | 21684571700 | 107300 | 107200 | 107300 | 107100 | 483 |
| 231 | 20231129 | 144100 | 21632792000 | 107300 | 107000 | 107300 | 107000 | 666 |
| 232 | 20231129 | 144000 | 21561419600 | 107100 | 107200 | 107400 | 107000 | 425 |
| 233 | 20231129 | 143900 | 21515834300 | 107300 | 107200 | 107300 | 107000 | 469 |
| 234 | 20231129 | 143800 | 21465561000 | 107300 | 107100 | 107400 | 107000 | 992 |
| 235 | 20231129 | 143700 | 21359266500 | 107200 | 107100 | 107400 | 107000 | 481 |
| 236 | 20231129 | 143600 | 21307705500 | 107100 | 107100 | 107400 | 107000 | 605 |
| 237 | 20231129 | 143500 | 21242887300 | 107100 | 107300 | 107400 | 107000 | 873 |
| 238 | 20231129 | 143400 | 21149287600 | 107200 | 107100 | 107400 | 107100 | 544 |
| 239 | 20231129 | 143300 | 21090958600 | 107200 | 107100 | 107400 | 107000 | 926 |
| 240 | 20231129 | 143200 | 20991775000 | 107100 | 107500 | 107500 | 107100 | 577 |
| 241 | 20231129 | 143100 | 20929865900 | 107500 | 107400 | 107500 | 107100 | 886 |
| 242 | 20231129 | 143000 | 20834784700 | 107000 | 107300 | 107400 | 107000 | 738 |
| 243 | 20231129 | 142900 | 20755700300 | 107400 | 107000 | 107400 | 107000 | 575 |
| 244 | 20231129 | 142800 | 20694041000 | 107100 | 107100 | 107300 | 107000 | 614 |
| 245 | 20231129 | 142700 | 20628229100 | 107000 | 107300 | 107400 | 107000 | 718 |
| 246 | 20231129 | 142600 | 20551255200 | 107200 | 107000 | 107300 | 107000 | 555 |
| 247 | 20231129 | 142500 | 20491786500 | 107000 | 107400 | 107400 | 107000 | 633 |
| 248 | 20231129 | 142400 | 20424001600 | 107300 | 107000 | 107400 | 107000 | 612 |
| 249 | 20231129 | 142300 | 20358373300 | 107000 | 107100 | 107500 | 107000 | 824 |
| 250 | 20231129 | 142200 | 20270084600 | 107000 | 107300 | 107500 | 107000 | 671 |
| 251 | 20231129 | 142100 | 20198135900 | 107300 | 107200 | 107500 | 107000 | 557 |
| 252 | 20231129 | 142000 | 20138394300 | 107200 | 107400 | 107400 | 107100 | 581 |
| 253 | 20231129 | 141900 | 20076087700 | 107400 | 107500 | 107500 | 107200 | 412 |
| 254 | 20231129 | 141800 | 20031839300 | 107500 | 107400 | 107500 | 107100 | 402 |
| 255 | 20231129 | 141700 | 19988682100 | 107600 | 107000 | 107600 | 107000 | 701 |
| 256 | 20231129 | 141600 | 19913401100 | 107000 | 107300 | 107500 | 107000 | 452 |
| 257 | 20231129 | 141500 | 19864905800 | 107300 | 107200 | 107300 | 107000 | 598 |
| 258 | 20231129 | 141400 | 19800837300 | 107200 | 107300 | 107300 | 107100 | 551 |
| 259 | 20231129 | 141300 | 19741757500 | 107200 | 107100 | 107500 | 107100 | 643 |
| 260 | 20231129 | 141200 | 19672760500 | 107100 | 107400 | 107500 | 107000 | 788 |
| 261 | 20231129 | 141100 | 19588161900 | 107400 | 107300 | 107600 | 107000 | 1101 |
| 262 | 20231129 | 141000 | 19469899800 | 107400 | 106700 | 107400 | 106700 | 1807 |
| 263 | 20231129 | 140900 | 19276257300 | 106800 | 107000 | 107000 | 106700 | 507 |
| 264 | 20231129 | 140800 | 19222052900 | 106900 | 106900 | 106900 | 106700 | 446 |
| 265 | 20231129 | 140700 | 19174422800 | 106800 | 107200 | 107200 | 106700 | 726 |
| 266 | 20231129 | 140600 | 19096808200 | 107200 | 107100 | 107200 | 106900 | 639 |
| 267 | 20231129 | 140500 | 19028368000 | 106900 | 107000 | 107100 | 106800 | 482 |
| 268 | 20231129 | 140400 | 18976808500 | 106900 | 107000 | 107200 | 106700 | 681 |
| 269 | 20231129 | 140300 | 18904002200 | 107000 | 106800 | 107000 | 106700 | 505 |
| 270 | 20231129 | 140200 | 18850011800 | 106900 | 107200 | 107200 | 106700 | 694 |
| 271 | 20231129 | 140100 | 18775843000 | 107100 | 107200 | 107300 | 106800 | 466 |
| 272 | 20231129 | 140000 | 18725911100 | 107100 | 106900 | 107400 | 106800 | 774 |
| 273 | 20231129 | 135900 | 18643045100 | 106900 | 107000 | 107100 | 106700 | 640 |
| 274 | 20231129 | 135800 | 18574639400 | 107000 | 107000 | 107100 | 106900 | 1348 |
| 275 | 20231129 | 135700 | 18430403800 | 107100 | 107000 | 107100 | 107000 | 416 |
| 276 | 20231129 | 135600 | 18385868000 | 107000 | 107000 | 107200 | 107000 | 462 |
| 277 | 20231129 | 135500 | 18336395300 | 107000 | 107100 | 107300 | 107000 | 504 |
| 278 | 20231129 | 135400 | 18282414100 | 107100 | 107100 | 107500 | 107000 | 986 |
| 279 | 20231129 | 135300 | 18176782500 | 107000 | 107100 | 107300 | 107000 | 535 |
| 280 | 20231129 | 135200 | 18119450500 | 107100 | 107300 | 107500 | 107100 | 571 |
| 281 | 20231129 | 135100 | 18058197400 | 107300 | 107400 | 107600 | 107300 | 704 |
| 282 | 20231129 | 135000 | 17982560000 | 107400 | 107400 | 107600 | 107300 | 522 |
| 283 | 20231129 | 134900 | 17926448800 | 107300 | 107500 | 107600 | 107300 | 770 |
| 284 | 20231129 | 134800 | 17843694500 | 107500 | 107500 | 107500 | 107400 | 778 |
| 285 | 20231129 | 134700 | 17760079600 | 107500 | 107400 | 107500 | 107200 | 468 |
| 286 | 20231129 | 134600 | 17709825200 | 107300 | 107500 | 107500 | 107200 | 615 |
| 287 | 20231129 | 134500 | 17643821900 | 107500 | 107400 | 107500 | 107300 | 321 |
| 288 | 20231129 | 134400 | 17609353600 | 107300 | 107400 | 107400 | 107200 | 492 |
| 289 | 20231129 | 134300 | 17556533100 | 107200 | 107200 | 107400 | 107100 | 806 |
| 290 | 20231129 | 134200 | 17470094800 | 107200 | 107300 | 107300 | 107000 | 542 |
| 291 | 20231129 | 134100 | 17411959000 | 107300 | 107200 | 107300 | 107000 | 621 |
| 292 | 20231129 | 134000 | 17345422400 | 107100 | 107000 | 107300 | 107000 | 491 |
| 293 | 20231129 | 133900 | 17292769800 | 107100 | 107100 | 107200 | 107000 | 421 |
| 294 | 20231129 | 133800 | 17247660800 | 107100 | 107000 | 107300 | 107000 | 541 |
| 295 | 20231129 | 133700 | 17189712600 | 107000 | 107100 | 107100 | 107000 | 416 |
| 296 | 20231129 | 133600 | 17145170300 | 107100 | 107100 | 107300 | 106900 | 623 |
| 297 | 20231129 | 133500 | 17078466800 | 107100 | 107100 | 107200 | 107000 | 504 |
| 298 | 20231129 | 133400 | 17024506600 | 107000 | 107100 | 107100 | 106900 | 354 |
| 299 | 20231129 | 133300 | 16986610800 | 107000 | 107300 | 107300 | 106900 | 478 |
| 300 | 20231129 | 133200 | 16935429700 | 107300 | 107100 | 107300 | 106800 | 472 |
| 301 | 20231129 | 133100 | 16884876100 | 107000 | 107100 | 107200 | 106900 | 614 |
| 302 | 20231129 | 133000 | 16819173700 | 107100 | 107100 | 107200 | 106800 | 515 |
| 303 | 20231129 | 132900 | 16764035400 | 107000 | 106900 | 107100 | 106700 | 376 |
| 304 | 20231129 | 132800 | 16723829800 | 106800 | 107000 | 107000 | 106800 | 461 |
| 305 | 20231129 | 132700 | 16674545900 | 107000 | 106800 | 107000 | 106600 | 436 |
| 306 | 20231129 | 132600 | 16627939600 | 106600 | 106900 | 106900 | 106600 | 452 |
| 307 | 20231129 | 132500 | 16579658400 | 106900 | 106900 | 107100 | 106700 | 483 |
| 308 | 20231129 | 132400 | 16528024900 | 106800 | 106800 | 107100 | 106600 | 509 |
| 309 | 20231129 | 132300 | 16473645300 | 106700 | 106800 | 107000 | 106700 | 428 |
| 310 | 20231129 | 132200 | 16427932800 | 106800 | 106700 | 106900 | 106700 | 322 |
| 311 | 20231129 | 132100 | 16393531200 | 106700 | 106800 | 106800 | 106600 | 429 |
| 312 | 20231129 | 132000 | 16347741300 | 106700 | 106800 | 107000 | 106700 | 566 |
| 313 | 20231129 | 131900 | 16287303300 | 106800 | 106900 | 107100 | 106800 | 365 |
| 314 | 20231129 | 131800 | 16248274400 | 107000 | 106900 | 107000 | 106700 | 703 |
| 315 | 20231129 | 131700 | 16173172900 | 106900 | 106900 | 107000 | 106700 | 308 |
| 316 | 20231129 | 131600 | 16140264400 | 106800 | 106900 | 107100 | 106700 | 2587 |
| 317 | 20231129 | 131500 | 15863773400 | 107000 | 107100 | 107100 | 106900 | 1539 |
| 318 | 20231129 | 131400 | 15699122800 | 107100 | 107000 | 107200 | 107000 | 439 |
| 319 | 20231129 | 131300 | 15652108400 | 107100 | 107000 | 107200 | 107000 | 310 |
| 320 | 20231129 | 131200 | 15618918000 | 107000 | 107000 | 107300 | 107000 | 664 |
| 321 | 20231129 | 131100 | 15547796900 | 107100 | 107000 | 107200 | 107000 | 321 |
| 322 | 20231129 | 131000 | 15513429800 | 107000 | 107100 | 107200 | 106900 | 1903 |
| 323 | 20231129 | 130900 | 15309752400 | 107100 | 107200 | 107200 | 107100 | 230 |
| 324 | 20231129 | 130800 | 15285106300 | 107100 | 107200 | 107300 | 107100 | 367 |
| 325 | 20231129 | 130700 | 15245758900 | 107200 | 107300 | 107400 | 107100 | 348 |
| 326 | 20231129 | 130600 | 15208433300 | 107300 | 107100 | 107300 | 107100 | 314 |
| 327 | 20231129 | 130500 | 15174751900 | 107000 | 107200 | 107300 | 107000 | 382 |
| 328 | 20231129 | 130400 | 15133809200 | 107100 | 107300 | 107300 | 107000 | 317 |
| 329 | 20231129 | 130300 | 15099837500 | 107300 | 107100 | 107300 | 107100 | 331 |
| 330 | 20231129 | 130200 | 15064362500 | 107100 | 107200 | 107400 | 107100 | 351 |
| 331 | 20231129 | 130100 | 15026710700 | 107200 | 107100 | 107200 | 107100 | 197 |
| 332 | 20231129 | 130000 | 15005598200 | 107200 | 107100 | 107300 | 107000 | 444 |
| 333 | 20231129 | 125900 | 14958023800 | 107100 | 107000 | 107200 | 107000 | 433 |
| 334 | 20231129 | 125800 | 14911636500 | 107000 | 107000 | 107100 | 107000 | 344 |
| 335 | 20231129 | 125700 | 14874820000 | 107000 | 107200 | 107200 | 107000 | 267 |
| 336 | 20231129 | 125600 | 14846229200 | 107200 | 107200 | 107200 | 107100 | 293 |
| 337 | 20231129 | 125500 | 14814829700 | 107100 | 107100 | 107200 | 107000 | 324 |
| 338 | 20231129 | 125400 | 14780114900 | 107200 | 107100 | 107200 | 107000 | 451 |
| 339 | 20231129 | 125300 | 14731790000 | 107100 | 107100 | 107300 | 107000 | 307 |
| 340 | 20231129 | 125200 | 14698883000 | 107100 | 107200 | 107300 | 107000 | 350 |
| 341 | 20231129 | 125100 | 14661367900 | 107100 | 107100 | 107300 | 107100 | 256 |
| 342 | 20231129 | 125000 | 14633930600 | 107100 | 107200 | 107300 | 107100 | 281 |
| 343 | 20231129 | 124900 | 14603797200 | 107100 | 107200 | 107400 | 107100 | 300 |
| 344 | 20231129 | 124800 | 14571634200 | 107200 | 107200 | 107400 | 107100 | 522 |
| 345 | 20231129 | 124700 | 14515647300 | 107200 | 107300 | 107400 | 107200 | 220 |
| 346 | 20231129 | 124600 | 14492040100 | 107200 | 107100 | 107300 | 107100 | 184 |
| 347 | 20231129 | 124500 | 14472318600 | 107200 | 107300 | 107400 | 107100 | 277 |
| 348 | 20231129 | 124400 | 14442619500 | 107400 | 107300 | 107400 | 107100 | 330 |
| 349 | 20231129 | 124300 | 14407216000 | 107300 | 107200 | 107400 | 107100 | 220 |
| 350 | 20231129 | 124200 | 14383621700 | 107100 | 107300 | 107400 | 107100 | 396 |
| 351 | 20231129 | 124100 | 14341137000 | 107200 | 107300 | 107300 | 107200 | 229 |
| 352 | 20231129 | 124000 | 14316577100 | 107200 | 107200 | 107200 | 107000 | 278 |
| 353 | 20231129 | 123900 | 14286790800 | 107200 | 107300 | 107300 | 107100 | 249 |
| 354 | 20231129 | 123800 | 14260095000 | 107300 | 107300 | 107400 | 107100 | 226 |
| 355 | 20231129 | 123700 | 14235855800 | 107300 | 107300 | 107400 | 107200 | 253 |
| 356 | 20231129 | 123600 | 14208713900 | 107300 | 107200 | 107300 | 107100 | 408 |
| 357 | 20231129 | 123500 | 14164966300 | 107200 | 107300 | 107300 | 107100 | 270 |
| 358 | 20231129 | 123400 | 14136020200 | 107300 | 107400 | 107400 | 107200 | 300 |
| 359 | 20231129 | 123300 | 14103820900 | 107400 | 107300 | 107400 | 107200 | 264 |
| 360 | 20231129 | 123200 | 14075483500 | 107400 | 107400 | 107400 | 107100 | 213 |
| 361 | 20231129 | 123100 | 14052632500 | 107300 | 107400 | 107400 | 107200 | 310 |
| 362 | 20231129 | 123000 | 14019367700 | 107400 | 107100 | 107500 | 107000 | 1362 |
| 363 | 20231129 | 122900 | 13873281200 | 107100 | 107100 | 107200 | 107000 | 395 |
| 364 | 20231129 | 122800 | 13830966700 | 107100 | 107200 | 107200 | 107000 | 341 |
| 365 | 20231129 | 122700 | 13794448500 | 107200 | 107000 | 107200 | 107000 | 186 |
| 366 | 20231129 | 122600 | 13774526400 | 107100 | 107300 | 107300 | 107000 | 414 |
| 367 | 20231129 | 122500 | 13730160200 | 107200 | 107100 | 107300 | 107000 | 434 |
| 368 | 20231129 | 122400 | 13683652800 | 107200 | 107000 | 107400 | 107000 | 305 |
| 369 | 20231129 | 122300 | 13650940800 | 107000 | 107200 | 107300 | 107000 | 370 |
| 370 | 20231129 | 122200 | 13611327900 | 107400 | 107200 | 107400 | 107000 | 569 |
| 371 | 20231129 | 122100 | 13550353200 | 107100 | 107100 | 107200 | 107000 | 208 |
| 372 | 20231129 | 122000 | 13528080900 | 107100 | 107300 | 107300 | 107000 | 488 |
| 373 | 20231129 | 121900 | 13475839200 | 107300 | 107200 | 107400 | 107100 | 304 |
| 374 | 20231129 | 121800 | 13443235800 | 107100 | 107200 | 107400 | 107000 | 386 |
| 375 | 20231129 | 121700 | 13401842800 | 107100 | 107200 | 107300 | 107100 | 207 |
| 376 | 20231129 | 121600 | 13379658900 | 107200 | 107200 | 107200 | 107000 | 213 |
| 377 | 20231129 | 121500 | 13356845500 | 107100 | 107200 | 107300 | 107100 | 266 |
| 378 | 20231129 | 121400 | 13328328800 | 107100 | 107200 | 107300 | 107100 | 343 |
| 379 | 20231129 | 121300 | 13291558400 | 107200 | 107200 | 107300 | 107100 | 227 |
| 380 | 20231129 | 121200 | 13267227000 | 107200 | 107300 | 107300 | 107000 | 379 |
| 381 | 20231129 | 121100 | 13226590800 | 107200 | 107100 | 107300 | 107000 | 318 |
| 382 | 20231129 | 121000 | 13192513300 | 107100 | 107200 | 107200 | 107000 | 409 |
| 383 | 20231129 | 120900 | 13148721000 | 107200 | 107100 | 107300 | 107000 | 224 |
| 384 | 20231129 | 120800 | 13124721500 | 107100 | 107200 | 107300 | 107000 | 152 |
| 385 | 20231129 | 120700 | 13108434400 | 107200 | 107100 | 107300 | 107000 | 368 |
| 386 | 20231129 | 120600 | 13069001500 | 107000 | 107000 | 107200 | 107000 | 299 |
| 387 | 20231129 | 120500 | 13036965700 | 107100 | 106900 | 107200 | 106800 | 206 |
| 388 | 20231129 | 120400 | 13014921500 | 107000 | 107100 | 107200 | 106900 | 499 |
| 389 | 20231129 | 120300 | 12961511000 | 107100 | 106900 | 107200 | 106900 | 362 |
| 390 | 20231129 | 120200 | 12922755200 | 107000 | 107000 | 107100 | 106900 | 171 |
| 391 | 20231129 | 120100 | 12904455900 | 107000 | 107000 | 107000 | 106800 | 245 |
| 392 | 20231129 | 120000 | 12878261400 | 107000 | 107100 | 107100 | 106800 | 1111 |
| 393 | 20231129 | 115900 | 12759397700 | 107100 | 107000 | 107200 | 107000 | 350 |
| 394 | 20231129 | 115800 | 12721924700 | 107100 | 107000 | 107200 | 107000 | 460 |
| 395 | 20231129 | 115700 | 12672683100 | 107000 | 106900 | 107200 | 106900 | 633 |
| 396 | 20231129 | 115600 | 12604929800 | 107000 | 107100 | 107200 | 106900 | 1156 |
| 397 | 20231129 | 115500 | 12481212100 | 107100 | 107000 | 107100 | 107000 | 298 |
| 398 | 20231129 | 115400 | 12449301100 | 107100 | 107000 | 107100 | 106900 | 859 |
| 399 | 20231129 | 115300 | 12357369000 | 107100 | 107200 | 107200 | 107000 | 468 |
| 400 | 20231129 | 115200 | 12307259000 | 107200 | 107100 | 107200 | 107000 | 364 |
| 401 | 20231129 | 115100 | 12268274400 | 107100 | 107100 | 107200 | 107000 | 237 |
| 402 | 20231129 | 115000 | 12242892800 | 107100 | 107200 | 107200 | 106900 | 1533 |
| 403 | 20231129 | 114900 | 12078827400 | 107200 | 107200 | 107200 | 107000 | 255 |
| 404 | 20231129 | 114800 | 12051506700 | 107200 | 107100 | 107300 | 107000 | 593 |
| 405 | 20231129 | 114700 | 11988002300 | 107000 | 107000 | 107100 | 107000 | 282 |
| 406 | 20231129 | 114600 | 11957811600 | 107000 | 107100 | 107200 | 107000 | 394 |
| 407 | 20231129 | 114500 | 11915608500 | 107100 | 107000 | 107100 | 107000 | 399 |
| 408 | 20231129 | 114400 | 11872891600 | 107100 | 107400 | 107400 | 107000 | 687 |
| 409 | 20231129 | 114300 | 11799288800 | 107300 | 107200 | 107400 | 107200 | 254 |
| 410 | 20231129 | 114200 | 11772037900 | 107200 | 107400 | 107400 | 107100 | 452 |
| 411 | 20231129 | 114100 | 11723537500 | 107200 | 107500 | 107500 | 107200 | 294 |
| 412 | 20231129 | 114000 | 11691992500 | 107300 | 107400 | 107400 | 107200 | 320 |
| 413 | 20231129 | 113900 | 11657651300 | 107400 | 107300 | 107500 | 107200 | 902 |
| 414 | 20231129 | 113800 | 11560785200 | 107300 | 107400 | 107400 | 107200 | 273 |
| 415 | 20231129 | 113700 | 11531484600 | 107400 | 107400 | 107500 | 107200 | 361 |
| 416 | 20231129 | 113600 | 11492713000 | 107600 | 107400 | 107600 | 107200 | 326 |
| 417 | 20231129 | 113500 | 11457680200 | 107400 | 107300 | 107600 | 107200 | 342 |
| 418 | 20231129 | 113400 | 11420951900 | 107400 | 107300 | 107600 | 107300 | 338 |
| 419 | 20231129 | 113300 | 11384659600 | 107200 | 107400 | 107600 | 107200 | 412 |
| 420 | 20231129 | 113200 | 11340395700 | 107300 | 107400 | 107500 | 107300 | 239 |
| 421 | 20231129 | 113100 | 11314720200 | 107500 | 107300 | 107600 | 107300 | 369 |
| 422 | 20231129 | 113000 | 11275046400 | 107400 | 107400 | 107600 | 107300 | 569 |
| 423 | 20231129 | 112900 | 11213921300 | 107300 | 107300 | 107400 | 107300 | 359 |
| 424 | 20231129 | 112800 | 11175374100 | 107300 | 107300 | 107400 | 107300 | 487 |
| 425 | 20231129 | 112700 | 11123082700 | 107400 | 107500 | 107500 | 107300 | 440 |
| 426 | 20231129 | 112600 | 11075832300 | 107600 | 107500 | 107600 | 107400 | 437 |
| 427 | 20231129 | 112500 | 11028829100 | 107600 | 107600 | 107600 | 107400 | 508 |
| 428 | 20231129 | 112400 | 10974204800 | 107600 | 107500 | 107600 | 107500 | 435 |
| 429 | 20231129 | 112300 | 10927412200 | 107600 | 107500 | 107600 | 107500 | 225 |
| 430 | 20231129 | 112200 | 10903209400 | 107500 | 107600 | 107600 | 107400 | 370 |
| 431 | 20231129 | 112100 | 10863440800 | 107500 | 107500 | 107600 | 107500 | 520 |
| 432 | 20231129 | 112000 | 10807507600 | 107500 | 107400 | 107600 | 107400 | 1048 |
| 433 | 20231129 | 111900 | 10694821400 | 107500 | 107500 | 107500 | 107400 | 441 |
| 434 | 20231129 | 111800 | 10647421400 | 107400 | 107300 | 107500 | 107200 | 663 |
| 435 | 20231129 | 111700 | 10576190200 | 107300 | 107300 | 107400 | 107200 | 325 |
| 436 | 20231129 | 111600 | 10541321400 | 107300 | 107400 | 107400 | 107200 | 294 |
| 437 | 20231129 | 111500 | 10509767200 | 107400 | 107300 | 107400 | 107200 | 322 |
| 438 | 20231129 | 111400 | 10475218500 | 107300 | 107400 | 107500 | 107200 | 267 |
| 439 | 20231129 | 111300 | 10446559300 | 107500 | 107200 | 107500 | 107100 | 289 |
| 440 | 20231129 | 111200 | 10415551100 | 107200 | 107200 | 107400 | 107000 | 369 |
| 441 | 20231129 | 111100 | 10375947400 | 107200 | 107200 | 107300 | 107000 | 354 |
| 442 | 20231129 | 111000 | 10338022600 | 107300 | 107300 | 107400 | 107100 | 440 |
| 443 | 20231129 | 110900 | 10290822700 | 107300 | 107200 | 107400 | 107000 | 516 |
| 444 | 20231129 | 110800 | 10235466100 | 107100 | 107100 | 107300 | 107000 | 1009 |
| 445 | 20231129 | 110700 | 10127450600 | 107200 | 107000 | 107300 | 107000 | 591 |
| 446 | 20231129 | 110600 | 10064126400 | 107000 | 107300 | 107400 | 107000 | 194 |
| 447 | 20231129 | 110500 | 10043333200 | 107300 | 107400 | 107500 | 107200 | 225 |
| 448 | 20231129 | 110400 | 10019183900 | 107400 | 107400 | 107400 | 107000 | 1638 |
| 449 | 20231129 | 110300 | 9843374400 | 107300 | 107300 | 107400 | 107200 | 410 |
| 450 | 20231129 | 110200 | 9799365600 | 107300 | 107300 | 107400 | 107200 | 242 |
| 451 | 20231129 | 110100 | 9773397300 | 107400 | 107300 | 107400 | 107200 | 473 |
| 452 | 20231129 | 110000 | 9722629200 | 107200 | 107100 | 107400 | 107000 | 1277 |
| 453 | 20231129 | 105900 | 9585689800 | 107000 | 107100 | 107200 | 107000 | 327 |
| 454 | 20231129 | 105800 | 9550666200 | 107200 | 106900 | 107200 | 106900 | 372 |
| 455 | 20231129 | 105700 | 9510850900 | 107100 | 107000 | 107100 | 106800 | 422 |
| 456 | 20231129 | 105600 | 9465703300 | 107100 | 106900 | 107100 | 106900 | 306 |
| 457 | 20231129 | 105500 | 9432959000 | 106900 | 106900 | 107100 | 106900 | 773 |
| 458 | 20231129 | 105400 | 9350260300 | 107000 | 107000 | 107100 | 106800 | 214 |
| 459 | 20231129 | 105300 | 9327374300 | 107000 | 106900 | 107200 | 106800 | 403 |
| 460 | 20231129 | 105200 | 9284268800 | 106900 | 106800 | 107200 | 106800 | 433 |
| 461 | 20231129 | 105100 | 9237974300 | 106800 | 106800 | 107200 | 106700 | 352 |
| 462 | 20231129 | 105000 | 9200319000 | 106800 | 106900 | 107000 | 106700 | 319 |
| 463 | 20231129 | 104900 | 9166229700 | 106900 | 106700 | 107200 | 106700 | 629 |
| 464 | 20231129 | 104800 | 9099013200 | 106700 | 107000 | 107000 | 106700 | 484 |
| 465 | 20231129 | 104700 | 9047284300 | 106900 | 107000 | 107000 | 106900 | 454 |
| 466 | 20231129 | 104600 | 8998717300 | 106900 | 106900 | 107000 | 106700 | 382 |
| 467 | 20231129 | 104500 | 8957889800 | 106900 | 107000 | 107100 | 106900 | 521 |
| 468 | 20231129 | 104400 | 8902136300 | 107000 | 107000 | 107200 | 106700 | 365 |
| 469 | 20231129 | 104300 | 8863062900 | 107000 | 106800 | 107500 | 106800 | 336 |
| 470 | 20231129 | 104200 | 8827062700 | 106800 | 106800 | 107100 | 106700 | 444 |
| 471 | 20231129 | 104100 | 8779615100 | 106900 | 107000 | 107100 | 106800 | 457 |
| 472 | 20231129 | 104000 | 8730749800 | 107000 | 107300 | 107300 | 106800 | 1491 |
| 473 | 20231129 | 103900 | 8571197800 | 107300 | 107600 | 107800 | 107300 | 1839 |
| 474 | 20231129 | 103800 | 8373596000 | 107700 | 107800 | 107900 | 107600 | 584 |
| 475 | 20231129 | 103700 | 8310628200 | 107700 | 107700 | 107800 | 107600 | 556 |
| 476 | 20231129 | 103600 | 8250733700 | 107700 | 107600 | 107700 | 107500 | 495 |
| 477 | 20231129 | 103500 | 8197454000 | 107600 | 107600 | 107700 | 107500 | 264 |
| 478 | 20231129 | 103400 | 8169035900 | 107600 | 107500 | 107700 | 107500 | 940 |
| 479 | 20231129 | 103300 | 8067937500 | 107400 | 107300 | 107500 | 107300 | 415 |
| 480 | 20231129 | 103200 | 8023375300 | 107400 | 107400 | 107500 | 107100 | 293 |
| 481 | 20231129 | 103100 | 7991925400 | 107400 | 107200 | 107500 | 107200 | 573 |
| 482 | 20231129 | 103000 | 7930427800 | 107200 | 107100 | 107300 | 107100 | 365 |
| 483 | 20231129 | 102900 | 7891312300 | 107100 | 107200 | 107400 | 107100 | 785 |
| 484 | 20231129 | 102800 | 7807116200 | 107200 | 107300 | 107300 | 107100 | 637 |
| 485 | 20231129 | 102700 | 7738815700 | 107300 | 107500 | 107500 | 107200 | 838 |
| 486 | 20231129 | 102600 | 7648874600 | 107500 | 107300 | 107500 | 107300 | 929 |
| 487 | 20231129 | 102500 | 7549117500 | 107500 | 107500 | 107700 | 107300 | 1467 |
| 488 | 20231129 | 102400 | 7391483700 | 107600 | 107700 | 107800 | 107600 | 751 |
| 489 | 20231129 | 102300 | 7310608700 | 107600 | 107300 | 108000 | 107300 | 2109 |
| 490 | 20231129 | 102200 | 7083537200 | 107300 | 107700 | 107800 | 107300 | 1683 |
| 491 | 20231129 | 102100 | 6902620500 | 107700 | 107500 | 107700 | 107400 | 606 |
| 492 | 20231129 | 102000 | 6837416100 | 107500 | 107500 | 107600 | 107400 | 1695 |
| 493 | 20231129 | 101900 | 6655209000 | 107600 | 107500 | 107900 | 107400 | 2141 |
| 494 | 20231129 | 101800 | 6424761800 | 107500 | 107400 | 107600 | 107400 | 1274 |
| 495 | 20231129 | 101700 | 6287820200 | 107500 | 107300 | 107600 | 107300 | 796 |
| 496 | 20231129 | 101600 | 6202294700 | 107300 | 107100 | 107400 | 107000 | 807 |
| 497 | 20231129 | 101500 | 6115739700 | 107100 | 107500 | 107500 | 107000 | 1753 |
| 498 | 20231129 | 101400 | 5927806400 | 107500 | 106400 | 107500 | 106400 | 3553 |
| 499 | 20231129 | 101300 | 5547821900 | 106400 | 105700 | 106500 | 105700 | 1532 |
| 500 | 20231129 | 101200 | 5385149000 | 105800 | 105800 | 105900 | 105500 | 488 |
| 501 | 20231129 | 101100 | 5333580300 | 105800 | 106200 | 106200 | 105700 | 834 |
| 502 | 20231129 | 101000 | 5245180300 | 106200 | 106100 | 106300 | 106000 | 901 |
| 503 | 20231129 | 100900 | 5149560100 | 106100 | 106000 | 106100 | 105900 | 474 |
| 504 | 20231129 | 100800 | 5099314700 | 105900 | 106100 | 106300 | 105700 | 2135 |
| 505 | 20231129 | 100700 | 4872939400 | 106100 | 105400 | 106300 | 105400 | 1523 |
| 506 | 20231129 | 100600 | 4711615900 | 105400 | 105800 | 105900 | 105200 | 559 |
| 507 | 20231129 | 100500 | 4652628000 | 105900 | 105700 | 106000 | 105700 | 708 |
| 508 | 20231129 | 100400 | 4577674200 | 105800 | 105600 | 105800 | 105600 | 742 |
| 509 | 20231129 | 100300 | 4499252900 | 105600 | 105600 | 105700 | 105500 | 537 |
| 510 | 20231129 | 100200 | 4442533300 | 105500 | 105400 | 105600 | 105300 | 654 |
| 511 | 20231129 | 100100 | 4373594200 | 105400 | 104600 | 105500 | 104600 | 2757 |
| 512 | 20231129 | 100000 | 4083927100 | 104700 | 104200 | 104700 | 104000 | 2326 |
| 513 | 20231129 | 095900 | 3840966900 | 104300 | 103900 | 104300 | 103700 | 648 |
| 514 | 20231129 | 095800 | 3773508600 | 103900 | 103700 | 103900 | 103500 | 254 |
| 515 | 20231129 | 095700 | 3747150500 | 103800 | 103900 | 104000 | 103600 | 224 |
| 516 | 20231129 | 095600 | 3723896900 | 103900 | 104100 | 104200 | 103900 | 285 |
| 517 | 20231129 | 095500 | 3694246000 | 104100 | 104100 | 104200 | 103600 | 308 |
| 518 | 20231129 | 095400 | 3662224300 | 104100 | 103500 | 104100 | 103500 | 414 |
| 519 | 20231129 | 095300 | 3619223900 | 103800 | 103400 | 104200 | 103300 | 167 |
| 520 | 20231129 | 095200 | 3601915000 | 104000 | 103600 | 104200 | 103200 | 837 |
| 521 | 20231129 | 095100 | 3515013400 | 103300 | 103300 | 103600 | 103200 | 414 |
| 522 | 20231129 | 095000 | 3472224700 | 103300 | 103300 | 103600 | 103200 | 229 |
| 523 | 20231129 | 094900 | 3448554000 | 103300 | 103400 | 103500 | 103200 | 239 |
| 524 | 20231129 | 094800 | 3423844700 | 103500 | 103500 | 103500 | 103200 | 325 |
| 525 | 20231129 | 094700 | 3390223000 | 103400 | 103400 | 103600 | 103300 | 237 |
| 526 | 20231129 | 094600 | 3365716700 | 103500 | 103600 | 103600 | 103300 | 164 |
| 527 | 20231129 | 094500 | 3348757300 | 103600 | 103300 | 103600 | 103300 | 237 |
| 528 | 20231129 | 094400 | 3324233600 | 103400 | 103200 | 103400 | 103000 | 414 |
| 529 | 20231129 | 094300 | 3281498500 | 103200 | 103300 | 103400 | 103100 | 184 |
| 530 | 20231129 | 094200 | 3262500100 | 103200 | 103400 | 103500 | 103200 | 432 |
| 531 | 20231129 | 094100 | 3217862000 | 103400 | 103200 | 103500 | 103200 | 352 |
| 532 | 20231129 | 094000 | 3181494900 | 103200 | 103200 | 103600 | 103200 | 347 |
| 533 | 20231129 | 093900 | 3145626200 | 103300 | 103100 | 103300 | 103100 | 269 |
| 534 | 20231129 | 093800 | 3117871700 | 103100 | 103000 | 103500 | 102700 | 1116 |
| 535 | 20231129 | 093700 | 3002852200 | 103000 | 103100 | 103200 | 102500 | 2872 |
| 536 | 20231129 | 093600 | 2708070600 | 103100 | 103300 | 103300 | 103000 | 1507 |
| 537 | 20231129 | 093500 | 2552650500 | 103300 | 103600 | 103600 | 103300 | 274 |
| 538 | 20231129 | 093400 | 2524302900 | 103400 | 103800 | 103800 | 103400 | 499 |
| 539 | 20231129 | 093300 | 2472627000 | 103800 | 103600 | 104200 | 103500 | 1359 |
| 540 | 20231129 | 093200 | 2331583700 | 103600 | 103400 | 103700 | 103400 | 428 |
| 541 | 20231129 | 093100 | 2287275800 | 103300 | 103300 | 103500 | 103200 | 362 |
| 542 | 20231129 | 093000 | 2249843300 | 103000 | 103200 | 103600 | 102700 | 819 |
| 543 | 20231129 | 092900 | 2165267000 | 103100 | 103100 | 103200 | 102700 | 849 |
| 544 | 20231129 | 092800 | 2077846500 | 103000 | 103200 | 103300 | 103000 | 210 |
| 545 | 20231129 | 092700 | 2056205000 | 103200 | 102700 | 103300 | 102700 | 1003 |
| 546 | 20231129 | 092600 | 1952942800 | 102800 | 103200 | 103200 | 102700 | 511 |
| 547 | 20231129 | 092500 | 1900309000 | 103200 | 103500 | 103600 | 103200 | 1638 |
| 548 | 20231129 | 092400 | 1731063300 | 103600 | 103400 | 103600 | 103300 | 308 |
| 549 | 20231129 | 092300 | 1699203500 | 103400 | 103000 | 103500 | 102900 | 870 |
| 550 | 20231129 | 092200 | 1609394900 | 103000 | 103000 | 103100 | 103000 | 138 |
| 551 | 20231129 | 092100 | 1595176100 | 103000 | 103100 | 103300 | 102900 | 448 |
| 552 | 20231129 | 092000 | 1549017800 | 103200 | 103100 | 103200 | 102600 | 608 |
| 553 | 20231129 | 091900 | 1486377000 | 103000 | 103100 | 103100 | 103000 | 231 |
| 554 | 20231129 | 091800 | 1462564800 | 103100 | 103100 | 103100 | 103000 | 501 |
| 555 | 20231129 | 091700 | 1410928000 | 103000 | 103200 | 103300 | 103000 | 459 |
| 556 | 20231129 | 091600 | 1363565500 | 103200 | 103500 | 103600 | 103100 | 684 |
| 557 | 20231129 | 091500 | 1292876700 | 103600 | 103600 | 103700 | 103500 | 331 |
| 558 | 20231129 | 091400 | 1258597600 | 103600 | 103700 | 103700 | 103600 | 765 |
| 559 | 20231129 | 091300 | 1179334100 | 103700 | 103900 | 103900 | 103700 | 373 |
| 560 | 20231129 | 091200 | 1140608300 | 103800 | 104000 | 104200 | 103800 | 417 |
| 561 | 20231129 | 091100 | 1097212400 | 104200 | 104100 | 104300 | 103900 | 684 |
| 562 | 20231129 | 091000 | 1026017600 | 104200 | 104300 | 104300 | 104000 | 889 |
| 563 | 20231129 | 090900 | 933415300 | 104200 | 104200 | 104300 | 104000 | 746 |
| 564 | 20231129 | 090800 | 855699200 | 104200 | 104000 | 104200 | 103800 | 650 |
| 565 | 20231129 | 090700 | 788069400 | 103900 | 104300 | 104300 | 103800 | 773 |
| 566 | 20231129 | 090600 | 707611100 | 104200 | 104200 | 104400 | 104000 | 991 |
| 567 | 20231129 | 090500 | 604367300 | 104300 | 104000 | 104300 | 103500 | 706 |
| 568 | 20231129 | 090400 | 531058400 | 104100 | 103900 | 104400 | 103700 | 1506 |
| 569 | 20231129 | 090300 | 374344900 | 103900 | 103400 | 104000 | 103400 | 505 |
| 570 | 20231129 | 090200 | 321985600 | 103400 | 103300 | 103400 | 103000 | 404 |
| 571 | 20231129 | 090100 | 280244600 | 103000 | 102600 | 103000 | 102400 | 255 |
| 572 | 20231129 | 090000 | 254065800 | 102700 | 103200 | 103500 | 101900 | 2467 |