34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 184400 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 18482 |
| 3 | 20231129 | 184300 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 4 | 20231129 | 184200 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 5 | 20231129 | 184100 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 6 | 20231129 | 184000 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 7 | 20231129 | 183900 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 8 | 20231129 | 183800 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 9 | 20231129 | 183700 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 10 | 20231129 | 183600 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 11 | 20231129 | 183500 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 12 | 20231129 | 183400 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 13 | 20231129 | 183300 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 14 | 20231129 | 183200 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 15 | 20231129 | 183100 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 16 | 20231129 | 183000 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 17 | 20231129 | 182900 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 18 | 20231129 | 182800 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 19 | 20231129 | 182700 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 20 | 20231129 | 182600 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 21 | 20231129 | 182500 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 22 | 20231129 | 182400 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 23 | 20231129 | 182300 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 24 | 20231129 | 182200 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 25 | 20231129 | 182100 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 26 | 20231129 | 182000 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 27 | 20231129 | 181900 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 28 | 20231129 | 181800 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 29 | 20231129 | 181700 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 30 | 20231129 | 181600 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 31 | 20231129 | 181500 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 32 | 20231129 | 181400 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 18482 |
| 33 | 20231129 | 181300 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 34 | 20231129 | 181200 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 35 | 20231129 | 181100 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 36 | 20231129 | 181000 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 37 | 20231129 | 180900 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 38 | 20231129 | 180800 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 39 | 20231129 | 180700 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 40 | 20231129 | 180600 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 41 | 20231129 | 180500 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 42 | 20231129 | 180400 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 43 | 20231129 | 180300 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 44 | 20231129 | 180200 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 45 | 20231129 | 180100 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 46 | 20231129 | 180000 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 47 | 20231129 | 175900 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 48 | 20231129 | 175800 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 49 | 20231129 | 175700 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 50 | 20231129 | 175600 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 51 | 20231129 | 175500 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 52 | 20231129 | 175400 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 53 | 20231129 | 175300 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 54 | 20231129 | 175200 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 55 | 20231129 | 175100 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 56 | 20231129 | 175000 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 57 | 20231129 | 174900 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 58 | 20231129 | 174800 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 59 | 20231129 | 174700 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 60 | 20231129 | 174600 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 61 | 20231129 | 174500 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 62 | 20231129 | 174400 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 18482 |
| 63 | 20231129 | 174300 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 64 | 20231129 | 174200 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 65 | 20231129 | 174100 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 66 | 20231129 | 174000 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 67 | 20231129 | 173900 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 68 | 20231129 | 173800 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 69 | 20231129 | 173700 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 70 | 20231129 | 173600 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 71 | 20231129 | 173500 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 72 | 20231129 | 173400 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 73 | 20231129 | 173300 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 74 | 20231129 | 173200 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 75 | 20231129 | 173100 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 76 | 20231129 | 173000 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 77 | 20231129 | 172900 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 78 | 20231129 | 172800 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 79 | 20231129 | 172700 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 80 | 20231129 | 172600 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 81 | 20231129 | 172500 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 82 | 20231129 | 172400 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 83 | 20231129 | 172300 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 84 | 20231129 | 172200 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 85 | 20231129 | 172100 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 86 | 20231129 | 172000 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 87 | 20231129 | 171900 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 88 | 20231129 | 171800 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 89 | 20231129 | 171700 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 90 | 20231129 | 171600 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 91 | 20231129 | 171500 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 92 | 20231129 | 171400 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 18482 |
| 93 | 20231129 | 171300 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 94 | 20231129 | 171200 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 95 | 20231129 | 171100 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 96 | 20231129 | 171000 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 97 | 20231129 | 170900 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 98 | 20231129 | 170800 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 99 | 20231129 | 170700 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 100 | 20231129 | 170600 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 101 | 20231129 | 170500 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 102 | 20231129 | 170400 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 103 | 20231129 | 170300 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 104 | 20231129 | 170200 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 105 | 20231129 | 170100 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 106 | 20231129 | 170000 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 107 | 20231129 | 165900 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 108 | 20231129 | 165800 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 109 | 20231129 | 165700 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 110 | 20231129 | 165600 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 111 | 20231129 | 165500 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 112 | 20231129 | 165400 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 113 | 20231129 | 165300 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 114 | 20231129 | 165200 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 115 | 20231129 | 165100 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 116 | 20231129 | 165000 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 117 | 20231129 | 164900 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 118 | 20231129 | 164800 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 119 | 20231129 | 164700 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 120 | 20231129 | 164600 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 121 | 20231129 | 164500 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 122 | 20231129 | 164400 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 18482 |
| 123 | 20231129 | 164300 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 124 | 20231129 | 164200 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 125 | 20231129 | 164100 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 126 | 20231129 | 164000 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 127 | 20231129 | 163900 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 128 | 20231129 | 163800 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 129 | 20231129 | 163700 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 130 | 20231129 | 163600 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 131 | 20231129 | 163500 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 132 | 20231129 | 163400 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 133 | 20231129 | 163300 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 134 | 20231129 | 163200 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 135 | 20231129 | 163100 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 136 | 20231129 | 163000 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 137 | 20231129 | 162900 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 138 | 20231129 | 162800 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 139 | 20231129 | 162700 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 140 | 20231129 | 162600 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 141 | 20231129 | 162500 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 142 | 20231129 | 162400 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 143 | 20231129 | 162300 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 144 | 20231129 | 162200 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 145 | 20231129 | 162100 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 146 | 20231129 | 162000 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 147 | 20231129 | 161900 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 148 | 20231129 | 161800 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 149 | 20231129 | 161700 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 150 | 20231129 | 161600 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 151 | 20231129 | 161500 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 152 | 20231129 | 161400 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 18482 |
| 153 | 20231129 | 161300 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 154 | 20231129 | 161200 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 155 | 20231129 | 161100 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 156 | 20231129 | 161000 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 157 | 20231129 | 160900 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 158 | 20231129 | 160800 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 159 | 20231129 | 160700 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 160 | 20231129 | 160600 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 161 | 20231129 | 160500 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 162 | 20231129 | 160400 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 163 | 20231129 | 160300 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 164 | 20231129 | 160200 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 165 | 20231129 | 160100 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 166 | 20231129 | 160000 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 167 | 20231129 | 155900 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 168 | 20231129 | 155800 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 169 | 20231129 | 155700 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 170 | 20231129 | 155600 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 171 | 20231129 | 155500 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 172 | 20231129 | 155400 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 173 | 20231129 | 155300 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 174 | 20231129 | 155200 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 175 | 20231129 | 155100 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 176 | 20231129 | 155000 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 177 | 20231129 | 154900 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 178 | 20231129 | 154800 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 179 | 20231129 | 154700 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 180 | 20231129 | 154600 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 181 | 20231129 | 154500 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 182 | 20231129 | 154400 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 18482 |
| 183 | 20231129 | 154300 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 184 | 20231129 | 154200 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 185 | 20231129 | 154100 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 186 | 20231129 | 154000 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 187 | 20231129 | 153900 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 188 | 20231129 | 153800 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 189 | 20231129 | 153700 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 190 | 20231129 | 153600 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 191 | 20231129 | 153500 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 192 | 20231129 | 153400 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 193 | 20231129 | 153300 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 194 | 20231129 | 153200 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 195 | 20231129 | 153100 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 196 | 20231129 | 153000 | 52606688500 | 184800 | 184800 | 184800 | 184800 | 18482 |
| 197 | 20231129 | 152900 | 49191214900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 198 | 20231129 | 152800 | 49191214900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 199 | 20231129 | 152700 | 49191214900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 200 | 20231129 | 152600 | 49191214900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 201 | 20231129 | 152500 | 49191214900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 202 | 20231129 | 152400 | 49191214900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 203 | 20231129 | 152300 | 49191214900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 204 | 20231129 | 152200 | 49191214900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 205 | 20231129 | 152100 | 49191214900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 206 | 20231129 | 152000 | 49191214900 | 185400 | 185400 | 185400 | 185400 | 0 |
| 207 | 20231129 | 151900 | 49191214900 | 185400 | 185200 | 185400 | 185100 | 3234 |
| 208 | 20231129 | 151800 | 48591965800 | 185300 | 185100 | 185300 | 185100 | 1328 |
| 209 | 20231129 | 151700 | 48346004000 | 185200 | 185100 | 185200 | 185000 | 785 |
| 210 | 20231129 | 151600 | 48200707400 | 185000 | 185100 | 185100 | 185000 | 597 |
| 211 | 20231129 | 151500 | 48090244300 | 185100 | 185000 | 185100 | 185000 | 318 |
| 212 | 20231129 | 151400 | 48031407100 | 185000 | 185000 | 185000 | 184900 | 2494 |
| 213 | 20231129 | 151300 | 47570079800 | 185000 | 184900 | 185000 | 184900 | 99 |
| 214 | 20231129 | 151200 | 47551768000 | 185000 | 185000 | 185000 | 184800 | 1615 |
| 215 | 20231129 | 151100 | 47253168500 | 184900 | 185000 | 185000 | 184900 | 413 |
| 216 | 20231129 | 151000 | 47176796400 | 185000 | 184800 | 185000 | 184800 | 1501 |
| 217 | 20231129 | 150900 | 46899260900 | 184900 | 185000 | 185000 | 184800 | 344 |
| 218 | 20231129 | 150800 | 46835668600 | 185000 | 185000 | 185000 | 184900 | 142 |
| 219 | 20231129 | 150700 | 46809405900 | 185000 | 184900 | 185000 | 184900 | 752 |
| 220 | 20231129 | 150600 | 46670360000 | 184900 | 185000 | 185000 | 184900 | 577 |
| 221 | 20231129 | 150500 | 46563662800 | 184900 | 185000 | 185000 | 184900 | 179 |
| 222 | 20231129 | 150400 | 46530559700 | 185000 | 184900 | 185000 | 184800 | 1159 |
| 223 | 20231129 | 150300 | 46316301700 | 184800 | 184900 | 184900 | 184800 | 529 |
| 224 | 20231129 | 150200 | 46218502200 | 184900 | 184900 | 185000 | 184900 | 508 |
| 225 | 20231129 | 150100 | 46124571600 | 184900 | 184900 | 185000 | 184800 | 738 |
| 226 | 20231129 | 150000 | 45988112600 | 184800 | 185000 | 185000 | 184800 | 440 |
| 227 | 20231129 | 145900 | 45906760900 | 184900 | 184800 | 185000 | 184800 | 703 |
| 228 | 20231129 | 145800 | 45776809800 | 184900 | 184900 | 185000 | 184800 | 432 |
| 229 | 20231129 | 145700 | 45696937300 | 184900 | 184800 | 184900 | 184700 | 1379 |
| 230 | 20231129 | 145600 | 45442041700 | 184900 | 184700 | 184900 | 184700 | 516 |
| 231 | 20231129 | 145500 | 45346711600 | 184800 | 184900 | 184900 | 184800 | 1836 |
| 232 | 20231129 | 145400 | 45007396100 | 184900 | 184900 | 185000 | 184800 | 556 |
| 233 | 20231129 | 145300 | 44904597200 | 185000 | 185000 | 185000 | 184900 | 623 |
| 234 | 20231129 | 145200 | 44789363700 | 185000 | 184900 | 185000 | 184900 | 447 |
| 235 | 20231129 | 145100 | 44706707400 | 184900 | 185000 | 185000 | 184900 | 108 |
| 236 | 20231129 | 145000 | 44686732400 | 185000 | 185000 | 185100 | 184900 | 562 |
| 237 | 20231129 | 144900 | 44582767500 | 184900 | 185000 | 185100 | 184900 | 881 |
| 238 | 20231129 | 144800 | 44419823500 | 185000 | 185000 | 185100 | 184900 | 601 |
| 239 | 20231129 | 144700 | 44308636700 | 185000 | 184900 | 185000 | 184800 | 702 |
| 240 | 20231129 | 144600 | 44178831500 | 184900 | 185000 | 185000 | 184900 | 323 |
| 241 | 20231129 | 144500 | 44119094300 | 184900 | 184800 | 185000 | 184800 | 405 |
| 242 | 20231129 | 144400 | 44044202500 | 184800 | 185000 | 185000 | 184800 | 620 |
| 243 | 20231129 | 144300 | 43929557500 | 185000 | 185000 | 185000 | 184900 | 648 |
| 244 | 20231129 | 144200 | 43809727300 | 185000 | 185000 | 185000 | 184900 | 956 |
| 245 | 20231129 | 144100 | 43632900300 | 185000 | 184900 | 185000 | 184900 | 689 |
| 246 | 20231129 | 144000 | 43505451700 | 185000 | 184900 | 185000 | 184800 | 2794 |
| 247 | 20231129 | 143900 | 42988896400 | 184900 | 185000 | 185000 | 184900 | 390 |
| 248 | 20231129 | 143800 | 42916777800 | 184900 | 185000 | 185100 | 184900 | 4731 |
| 249 | 20231129 | 143700 | 42041575400 | 185000 | 185000 | 185100 | 185000 | 518 |
| 250 | 20231129 | 143600 | 41945735100 | 185000 | 185000 | 185100 | 185000 | 163 |
| 251 | 20231129 | 143500 | 41915574300 | 185000 | 185100 | 185200 | 185000 | 1180 |
| 252 | 20231129 | 143400 | 41697160400 | 185100 | 185200 | 185200 | 185100 | 552 |
| 253 | 20231129 | 143300 | 41594943200 | 185100 | 185100 | 185200 | 185100 | 174 |
| 254 | 20231129 | 143200 | 41562730000 | 185100 | 185200 | 185200 | 185100 | 407 |
| 255 | 20231129 | 143100 | 41487385300 | 185200 | 185200 | 185200 | 185100 | 460 |
| 256 | 20231129 | 143000 | 41402197600 | 185200 | 185200 | 185200 | 185100 | 1858 |
| 257 | 20231129 | 142900 | 41058220900 | 185300 | 185200 | 185300 | 185200 | 262 |
| 258 | 20231129 | 142800 | 41009691500 | 185200 | 185100 | 185300 | 185100 | 543 |
| 259 | 20231129 | 142700 | 40909124200 | 185200 | 185300 | 185400 | 185100 | 600 |
| 260 | 20231129 | 142600 | 40798012900 | 185400 | 185400 | 185400 | 185300 | 220 |
| 261 | 20231129 | 142500 | 40757239500 | 185300 | 185300 | 185400 | 185200 | 542 |
| 262 | 20231129 | 142400 | 40656808100 | 185400 | 185400 | 185400 | 185300 | 372 |
| 263 | 20231129 | 142300 | 40587871500 | 185300 | 185300 | 185400 | 185300 | 253 |
| 264 | 20231129 | 142200 | 40540986300 | 185400 | 185400 | 185400 | 185300 | 470 |
| 265 | 20231129 | 142100 | 40453884300 | 185400 | 185300 | 185400 | 185200 | 784 |
| 266 | 20231129 | 142000 | 40308615400 | 185300 | 185200 | 185300 | 185100 | 555 |
| 267 | 20231129 | 141900 | 40205852500 | 185100 | 185200 | 185200 | 185100 | 461 |
| 268 | 20231129 | 141800 | 40120476400 | 185200 | 185100 | 185200 | 185100 | 907 |
| 269 | 20231129 | 141700 | 39952520400 | 185100 | 185000 | 185100 | 185000 | 1041 |
| 270 | 20231129 | 141600 | 39759855800 | 185100 | 185000 | 185100 | 185000 | 223 |
| 271 | 20231129 | 141500 | 39718579100 | 185100 | 185100 | 185100 | 185000 | 562 |
| 272 | 20231129 | 141400 | 39614593300 | 185100 | 185100 | 185200 | 185000 | 2926 |
| 273 | 20231129 | 141300 | 39072986900 | 185200 | 185200 | 185200 | 185100 | 407 |
| 274 | 20231129 | 141200 | 38997634400 | 185200 | 185200 | 185200 | 185100 | 89 |
| 275 | 20231129 | 141100 | 38981153900 | 185200 | 185300 | 185300 | 185100 | 1744 |
| 276 | 20231129 | 141000 | 38658162800 | 185200 | 185300 | 185300 | 185200 | 578 |
| 277 | 20231129 | 140900 | 38551099300 | 185300 | 185300 | 185300 | 185200 | 165 |
| 278 | 20231129 | 140800 | 38520528700 | 185200 | 185100 | 185300 | 185100 | 2379 |
| 279 | 20231129 | 140700 | 38079965000 | 185100 | 185100 | 185200 | 185100 | 275 |
| 280 | 20231129 | 140600 | 38029051200 | 185100 | 185100 | 185200 | 185100 | 115 |
| 281 | 20231129 | 140500 | 38007756200 | 185100 | 185100 | 185200 | 185100 | 426 |
| 282 | 20231129 | 140400 | 37928895000 | 185100 | 185200 | 185200 | 185100 | 638 |
| 283 | 20231129 | 140300 | 37810753900 | 185200 | 185300 | 185300 | 185200 | 1005 |
| 284 | 20231129 | 140200 | 37624627500 | 185300 | 185300 | 185400 | 185200 | 623 |
| 285 | 20231129 | 140100 | 37509183000 | 185300 | 185300 | 185400 | 185300 | 869 |
| 286 | 20231129 | 140000 | 37348141700 | 185400 | 185400 | 185400 | 185300 | 681 |
| 287 | 20231129 | 135900 | 37221940100 | 185300 | 185400 | 185400 | 185300 | 639 |
| 288 | 20231129 | 135800 | 37103524100 | 185400 | 185400 | 185400 | 185300 | 574 |
| 289 | 20231129 | 135700 | 36997153400 | 185400 | 185300 | 185400 | 185300 | 185 |
| 290 | 20231129 | 135600 | 36962867900 | 185400 | 185300 | 185400 | 185300 | 147 |
| 291 | 20231129 | 135500 | 36935618500 | 185400 | 185400 | 185500 | 185300 | 1648 |
| 292 | 20231129 | 135400 | 36630112100 | 185500 | 185400 | 185500 | 185400 | 116 |
| 293 | 20231129 | 135300 | 36608598300 | 185500 | 185500 | 185500 | 185400 | 609 |
| 294 | 20231129 | 135200 | 36495687200 | 185500 | 185500 | 185500 | 185400 | 158 |
| 295 | 20231129 | 135100 | 36466384900 | 185400 | 185500 | 185600 | 185400 | 551 |
| 296 | 20231129 | 135000 | 36364174600 | 185500 | 185600 | 185600 | 185500 | 65 |
| 297 | 20231129 | 134900 | 36352111500 | 185500 | 185600 | 185600 | 185500 | 770 |
| 298 | 20231129 | 134800 | 36209265700 | 185600 | 185600 | 185600 | 185500 | 272 |
| 299 | 20231129 | 134700 | 36158808600 | 185600 | 185500 | 185600 | 185500 | 79 |
| 300 | 20231129 | 134600 | 36144148900 | 185600 | 185400 | 185600 | 185400 | 745 |
| 301 | 20231129 | 134500 | 36005977300 | 185400 | 185500 | 185500 | 185400 | 203 |
| 302 | 20231129 | 134400 | 35968330900 | 185400 | 185500 | 185500 | 185400 | 108 |
| 303 | 20231129 | 134300 | 35948301900 | 185400 | 185400 | 185500 | 185300 | 1388 |
| 304 | 20231129 | 134200 | 35690907400 | 185400 | 185400 | 185400 | 185300 | 676 |
| 305 | 20231129 | 134100 | 35565591900 | 185400 | 185400 | 185500 | 185400 | 270 |
| 306 | 20231129 | 134000 | 35515528400 | 185500 | 185400 | 185500 | 185400 | 243 |
| 307 | 20231129 | 133900 | 35470456100 | 185500 | 185400 | 185500 | 185400 | 843 |
| 308 | 20231129 | 133800 | 35314163100 | 185300 | 185400 | 185500 | 185300 | 536 |
| 309 | 20231129 | 133700 | 35214788700 | 185400 | 185600 | 185600 | 185400 | 1918 |
| 310 | 20231129 | 133600 | 34859054100 | 185500 | 185500 | 185600 | 185500 | 1174 |
| 311 | 20231129 | 133500 | 34641266600 | 185500 | 185500 | 185500 | 185400 | 348 |
| 312 | 20231129 | 133400 | 34576728600 | 185500 | 185400 | 185500 | 185300 | 170 |
| 313 | 20231129 | 133300 | 34545205800 | 185400 | 185400 | 185400 | 185300 | 956 |
| 314 | 20231129 | 133200 | 34367966800 | 185400 | 185400 | 185400 | 185300 | 230 |
| 315 | 20231129 | 133100 | 34325329200 | 185400 | 185400 | 185400 | 185300 | 157 |
| 316 | 20231129 | 133000 | 34296221700 | 185400 | 185400 | 185400 | 185300 | 133 |
| 317 | 20231129 | 132900 | 34271570800 | 185400 | 185300 | 185400 | 185300 | 270 |
| 318 | 20231129 | 132800 | 34221516000 | 185400 | 185300 | 185400 | 185300 | 77 |
| 319 | 20231129 | 132700 | 34207241400 | 185300 | 185300 | 185400 | 185300 | 819 |
| 320 | 20231129 | 132600 | 34055403800 | 185300 | 185400 | 185400 | 185300 | 160 |
| 321 | 20231129 | 132500 | 34025747900 | 185300 | 185400 | 185500 | 185300 | 1458 |
| 322 | 20231129 | 132400 | 33755451800 | 185400 | 185400 | 185500 | 185400 | 276 |
| 323 | 20231129 | 132300 | 33704278400 | 185400 | 185500 | 185500 | 185400 | 348 |
| 324 | 20231129 | 132200 | 33639752900 | 185400 | 185500 | 185500 | 185400 | 663 |
| 325 | 20231129 | 132100 | 33516827000 | 185500 | 185500 | 185500 | 185400 | 112 |
| 326 | 20231129 | 132000 | 33496057200 | 185500 | 185400 | 185500 | 185400 | 320 |
| 327 | 20231129 | 131900 | 33436721000 | 185400 | 185500 | 185500 | 185400 | 183 |
| 328 | 20231129 | 131800 | 33402776000 | 185500 | 185400 | 185500 | 185400 | 233 |
| 329 | 20231129 | 131700 | 33359569400 | 185400 | 185400 | 185400 | 185300 | 415 |
| 330 | 20231129 | 131600 | 33282628500 | 185400 | 185400 | 185400 | 185300 | 634 |
| 331 | 20231129 | 131500 | 33165085100 | 185300 | 185300 | 185400 | 185300 | 528 |
| 332 | 20231129 | 131400 | 33067196200 | 185300 | 185400 | 185400 | 185300 | 279 |
| 333 | 20231129 | 131300 | 33015490400 | 185300 | 185400 | 185400 | 185300 | 78 |
| 334 | 20231129 | 131200 | 33001030600 | 185300 | 185400 | 185500 | 185300 | 903 |
| 335 | 20231129 | 131100 | 32833608800 | 185400 | 185500 | 185500 | 185400 | 159 |
| 336 | 20231129 | 131000 | 32804123400 | 185400 | 185400 | 185500 | 185400 | 453 |
| 337 | 20231129 | 130900 | 32720130300 | 185400 | 185500 | 185500 | 185400 | 17 |
| 338 | 20231129 | 130800 | 32716977000 | 185500 | 185500 | 185500 | 185400 | 419 |
| 339 | 20231129 | 130700 | 32639275500 | 185500 | 185400 | 185500 | 185400 | 611 |
| 340 | 20231129 | 130600 | 32525991200 | 185400 | 185500 | 185500 | 185400 | 80 |
| 341 | 20231129 | 130500 | 32511158400 | 185500 | 185400 | 185500 | 185400 | 225 |
| 342 | 20231129 | 130400 | 32469443000 | 185400 | 185400 | 185500 | 185400 | 749 |
| 343 | 20231129 | 130300 | 32330572000 | 185400 | 185500 | 185500 | 185400 | 1137 |
| 344 | 20231129 | 130200 | 32119675700 | 185500 | 185600 | 185600 | 185500 | 641 |
| 345 | 20231129 | 130100 | 32000764700 | 185500 | 185600 | 185600 | 185500 | 223 |
| 346 | 20231129 | 130000 | 31959385500 | 185500 | 185500 | 185600 | 185500 | 255 |
| 347 | 20231129 | 125900 | 31912065700 | 185500 | 185600 | 185600 | 185500 | 42 |
| 348 | 20231129 | 125800 | 31904273800 | 185600 | 185500 | 185600 | 185500 | 186 |
| 349 | 20231129 | 125700 | 31869758400 | 185500 | 185600 | 185600 | 185500 | 19 |
| 350 | 20231129 | 125600 | 31866232800 | 185600 | 185600 | 185700 | 185600 | 974 |
| 351 | 20231129 | 125500 | 31685456300 | 185700 | 185700 | 185700 | 185600 | 66 |
| 352 | 20231129 | 125400 | 31673200800 | 185700 | 185700 | 185700 | 185600 | 286 |
| 353 | 20231129 | 125300 | 31620111700 | 185600 | 185700 | 185700 | 185600 | 71 |
| 354 | 20231129 | 125200 | 31606927500 | 185700 | 185700 | 185700 | 185600 | 1466 |
| 355 | 20231129 | 125100 | 31334693200 | 185600 | 185600 | 185700 | 185600 | 90 |
| 356 | 20231129 | 125000 | 31317983200 | 185600 | 185600 | 185700 | 185600 | 83 |
| 357 | 20231129 | 124900 | 31302572500 | 185600 | 185700 | 185700 | 185600 | 158 |
| 358 | 20231129 | 124800 | 31273238200 | 185700 | 185600 | 185700 | 185600 | 60 |
| 359 | 20231129 | 124700 | 31262099700 | 185700 | 185600 | 185700 | 185600 | 762 |
| 360 | 20231129 | 124600 | 31120668400 | 185700 | 185700 | 185700 | 185600 | 71 |
| 361 | 20231129 | 124500 | 31107484400 | 185600 | 185700 | 185700 | 185600 | 312 |
| 362 | 20231129 | 124400 | 31049555000 | 185700 | 185800 | 185800 | 185700 | 243 |
| 363 | 20231129 | 124300 | 31004424700 | 185800 | 185600 | 185800 | 185600 | 298 |
| 364 | 20231129 | 124200 | 30949086800 | 185700 | 185600 | 185700 | 185600 | 517 |
| 365 | 20231129 | 124100 | 30853080400 | 185600 | 185700 | 185700 | 185600 | 164 |
| 366 | 20231129 | 124000 | 30822627300 | 185600 | 185700 | 185700 | 185600 | 76 |
| 367 | 20231129 | 123900 | 30808516900 | 185600 | 185700 | 185800 | 185600 | 521 |
| 368 | 20231129 | 123800 | 30711773300 | 185700 | 185700 | 185800 | 185700 | 37 |
| 369 | 20231129 | 123700 | 30704902200 | 185700 | 185700 | 185800 | 185700 | 949 |
| 370 | 20231129 | 123600 | 30528661000 | 185800 | 185700 | 185800 | 185700 | 42 |
| 371 | 20231129 | 123500 | 30520859200 | 185700 | 185800 | 185800 | 185700 | 253 |
| 372 | 20231129 | 123400 | 30473874500 | 185700 | 185800 | 185800 | 185700 | 144 |
| 373 | 20231129 | 123300 | 30447127500 | 185700 | 185700 | 185800 | 185700 | 137 |
| 374 | 20231129 | 123200 | 30421679000 | 185700 | 185700 | 185800 | 185700 | 156 |
| 375 | 20231129 | 123100 | 30392699600 | 185700 | 185800 | 185800 | 185700 | 288 |
| 376 | 20231129 | 123000 | 30339204700 | 185700 | 185700 | 185800 | 185700 | 69 |
| 377 | 20231129 | 122900 | 30326389800 | 185700 | 185700 | 185800 | 185700 | 41 |
| 378 | 20231129 | 122800 | 30318775400 | 185700 | 185700 | 185800 | 185700 | 162 |
| 379 | 20231129 | 122700 | 30288687300 | 185700 | 185800 | 185800 | 185700 | 134 |
| 380 | 20231129 | 122600 | 30263798900 | 185700 | 185700 | 185800 | 185700 | 314 |
| 381 | 20231129 | 122500 | 30205485700 | 185700 | 185900 | 185900 | 185700 | 736 |
| 382 | 20231129 | 122400 | 30068717500 | 185900 | 185900 | 186000 | 185900 | 314 |
| 383 | 20231129 | 122300 | 30010338200 | 185900 | 185900 | 186000 | 185900 | 133 |
| 384 | 20231129 | 122200 | 29985605000 | 185900 | 185900 | 186000 | 185800 | 84 |
| 385 | 20231129 | 122100 | 29969983000 | 185900 | 185800 | 186000 | 185800 | 383 |
| 386 | 20231129 | 122000 | 29898783600 | 185800 | 185900 | 185900 | 185800 | 78 |
| 387 | 20231129 | 121900 | 29884288200 | 185900 | 185900 | 185900 | 185800 | 160 |
| 388 | 20231129 | 121800 | 29854551400 | 185800 | 185900 | 186000 | 185800 | 695 |
| 389 | 20231129 | 121700 | 29725354300 | 185900 | 186000 | 186000 | 185900 | 129 |
| 390 | 20231129 | 121600 | 29701372000 | 186000 | 186000 | 186000 | 185900 | 96 |
| 391 | 20231129 | 121500 | 29683518800 | 185900 | 185900 | 186000 | 185900 | 65 |
| 392 | 20231129 | 121400 | 29671434600 | 186000 | 185900 | 186000 | 185900 | 831 |
| 393 | 20231129 | 121300 | 29516941700 | 185900 | 185800 | 185900 | 185800 | 95 |
| 394 | 20231129 | 121200 | 29499282400 | 185800 | 185800 | 185800 | 185700 | 837 |
| 395 | 20231129 | 121100 | 29343769000 | 185800 | 185800 | 185800 | 185600 | 819 |
| 396 | 20231129 | 121000 | 29191686800 | 185800 | 185700 | 185800 | 185600 | 587 |
| 397 | 20231129 | 120900 | 29082675700 | 185600 | 185700 | 185700 | 185600 | 31 |
| 398 | 20231129 | 120800 | 29076921000 | 185700 | 185700 | 185800 | 185600 | 1691 |
| 399 | 20231129 | 120700 | 28762919000 | 185800 | 185700 | 185800 | 185700 | 683 |
| 400 | 20231129 | 120600 | 28636022700 | 185700 | 185700 | 185800 | 185700 | 265 |
| 401 | 20231129 | 120500 | 28586808900 | 185800 | 185800 | 185800 | 185700 | 407 |
| 402 | 20231129 | 120400 | 28511218300 | 185700 | 185800 | 185800 | 185700 | 707 |
| 403 | 20231129 | 120300 | 28379857900 | 185700 | 185800 | 185800 | 185700 | 109 |
| 404 | 20231129 | 120200 | 28359608200 | 185700 | 185700 | 185800 | 185700 | 336 |
| 405 | 20231129 | 120100 | 28297187500 | 185800 | 185800 | 185800 | 185700 | 290 |
| 406 | 20231129 | 120000 | 28243305900 | 185800 | 185800 | 185800 | 185700 | 40 |
| 407 | 20231129 | 115900 | 28235874700 | 185800 | 185700 | 185800 | 185700 | 159 |
| 408 | 20231129 | 115800 | 28206347300 | 185700 | 185700 | 185700 | 185600 | 308 |
| 409 | 20231129 | 115700 | 28149152000 | 185700 | 185700 | 185800 | 185600 | 938 |
| 410 | 20231129 | 115600 | 27974967300 | 185700 | 185800 | 185800 | 185700 | 687 |
| 411 | 20231129 | 115500 | 27847390600 | 185800 | 185700 | 185800 | 185700 | 105 |
| 412 | 20231129 | 115400 | 27827882900 | 185800 | 185800 | 185900 | 185700 | 780 |
| 413 | 20231129 | 115300 | 27682960300 | 185900 | 185900 | 185900 | 185800 | 128 |
| 414 | 20231129 | 115200 | 27659169300 | 185900 | 185800 | 185900 | 185800 | 360 |
| 415 | 20231129 | 115100 | 27592275900 | 185800 | 185900 | 185900 | 185800 | 268 |
| 416 | 20231129 | 115000 | 27542457200 | 185900 | 185800 | 185900 | 185800 | 276 |
| 417 | 20231129 | 114900 | 27491157000 | 185800 | 185800 | 185900 | 185800 | 83 |
| 418 | 20231129 | 114800 | 27475731200 | 185800 | 185800 | 185900 | 185700 | 83 |
| 419 | 20231129 | 114700 | 27460307800 | 185800 | 186000 | 186100 | 185700 | 2490 |
| 420 | 20231129 | 114600 | 26997374100 | 186100 | 186200 | 186200 | 186000 | 1434 |
| 421 | 20231129 | 114500 | 26730512400 | 186200 | 186100 | 186200 | 186100 | 80 |
| 422 | 20231129 | 114400 | 26715618700 | 186100 | 186200 | 186200 | 186100 | 92 |
| 423 | 20231129 | 114300 | 26698496700 | 186100 | 186200 | 186200 | 186100 | 319 |
| 424 | 20231129 | 114200 | 26639122300 | 186200 | 186200 | 186200 | 186100 | 27 |
| 425 | 20231129 | 114100 | 26634095600 | 186200 | 186200 | 186200 | 186100 | 569 |
| 426 | 20231129 | 114000 | 26528149300 | 186200 | 186300 | 186300 | 186200 | 523 |
| 427 | 20231129 | 113900 | 26430761100 | 186300 | 186300 | 186300 | 186200 | 350 |
| 428 | 20231129 | 113800 | 26365588500 | 186300 | 186200 | 186300 | 186200 | 50 |
| 429 | 20231129 | 113700 | 26356276300 | 186200 | 186200 | 186300 | 186200 | 171 |
| 430 | 20231129 | 113600 | 26324427700 | 186300 | 186400 | 186400 | 186300 | 2386 |
| 431 | 20231129 | 113500 | 25879906500 | 186400 | 186300 | 186400 | 186300 | 284 |
| 432 | 20231129 | 113400 | 25826982200 | 186400 | 186300 | 186400 | 186300 | 424 |
| 433 | 20231129 | 113300 | 25747975300 | 186300 | 186400 | 186400 | 186300 | 225 |
| 434 | 20231129 | 113200 | 25706044900 | 186300 | 186300 | 186300 | 186200 | 1692 |
| 435 | 20231129 | 113100 | 25390827300 | 186300 | 186300 | 186300 | 186200 | 185 |
| 436 | 20231129 | 113000 | 25356365200 | 186300 | 186300 | 186300 | 186200 | 85 |
| 437 | 20231129 | 112900 | 25340530900 | 186300 | 186300 | 186300 | 186200 | 123 |
| 438 | 20231129 | 112800 | 25317619600 | 186300 | 186300 | 186300 | 186200 | 375 |
| 439 | 20231129 | 112700 | 25247759200 | 186300 | 186200 | 186300 | 186200 | 150 |
| 440 | 20231129 | 112600 | 25219819900 | 186200 | 186200 | 186300 | 186200 | 99 |
| 441 | 20231129 | 112500 | 25201378900 | 186200 | 186200 | 186300 | 186200 | 120 |
| 442 | 20231129 | 112400 | 25179025200 | 186200 | 186200 | 186300 | 186200 | 137 |
| 443 | 20231129 | 112300 | 25153515600 | 186300 | 186200 | 186300 | 186200 | 172 |
| 444 | 20231129 | 112200 | 25121475700 | 186200 | 186100 | 186300 | 186100 | 414 |
| 445 | 20231129 | 112100 | 25044383700 | 186200 | 186300 | 186300 | 186100 | 966 |
| 446 | 20231129 | 112000 | 24864555600 | 186200 | 186200 | 186300 | 186200 | 54 |
| 447 | 20231129 | 111900 | 24854500700 | 186200 | 186200 | 186200 | 186100 | 455 |
| 448 | 20231129 | 111800 | 24769782700 | 186200 | 186200 | 186300 | 186200 | 736 |
| 449 | 20231129 | 111700 | 24632739000 | 186200 | 186200 | 186300 | 186200 | 111 |
| 450 | 20231129 | 111600 | 24612066600 | 186300 | 186200 | 186300 | 186200 | 96 |
| 451 | 20231129 | 111500 | 24594187100 | 186200 | 186200 | 186300 | 186200 | 792 |
| 452 | 20231129 | 111400 | 24446716300 | 186300 | 186200 | 186300 | 186200 | 40 |
| 453 | 20231129 | 111300 | 24439265900 | 186300 | 186300 | 186400 | 186200 | 1015 |
| 454 | 20231129 | 111200 | 24250170000 | 186400 | 186300 | 186400 | 186300 | 134 |
| 455 | 20231129 | 111100 | 24225198500 | 186300 | 186300 | 186300 | 186200 | 1031 |
| 456 | 20231129 | 111000 | 24033125800 | 186300 | 186300 | 186300 | 186200 | 762 |
| 457 | 20231129 | 110900 | 23891240800 | 186200 | 186200 | 186300 | 186200 | 346 |
| 458 | 20231129 | 110800 | 23826812200 | 186200 | 186300 | 186300 | 186200 | 437 |
| 459 | 20231129 | 110700 | 23745412900 | 186200 | 186100 | 186300 | 186100 | 646 |
| 460 | 20231129 | 110600 | 23625129400 | 186100 | 186200 | 186200 | 186100 | 178 |
| 461 | 20231129 | 110500 | 23592002000 | 186200 | 186100 | 186200 | 186100 | 429 |
| 462 | 20231129 | 110400 | 23512124000 | 186200 | 186200 | 186200 | 186100 | 61 |
| 463 | 20231129 | 110300 | 23500766300 | 186200 | 186200 | 186200 | 186100 | 588 |
| 464 | 20231129 | 110200 | 23391281100 | 186200 | 186300 | 186300 | 186200 | 78 |
| 465 | 20231129 | 110100 | 23376757200 | 186200 | 186300 | 186400 | 186200 | 578 |
| 466 | 20231129 | 110000 | 23269088300 | 186300 | 186500 | 186500 | 186300 | 2450 |
| 467 | 20231129 | 105900 | 22812461100 | 186400 | 186500 | 186500 | 186400 | 902 |
| 468 | 20231129 | 105800 | 22644317700 | 186500 | 186400 | 186500 | 186400 | 718 |
| 469 | 20231129 | 105700 | 22510436500 | 186500 | 186500 | 186500 | 186400 | 895 |
| 470 | 20231129 | 105600 | 22343530900 | 186500 | 186400 | 186500 | 186300 | 6183 |
| 471 | 20231129 | 105500 | 21190650200 | 186300 | 186300 | 186400 | 186300 | 435 |
| 472 | 20231129 | 105400 | 21109590400 | 186300 | 186300 | 186400 | 186200 | 884 |
| 473 | 20231129 | 105300 | 20944898300 | 186200 | 186200 | 186200 | 186100 | 1601 |
| 474 | 20231129 | 105200 | 20646795500 | 186200 | 185900 | 186200 | 185900 | 1513 |
| 475 | 20231129 | 105100 | 20365348500 | 185900 | 186000 | 186000 | 185900 | 249 |
| 476 | 20231129 | 105000 | 20319036600 | 185900 | 185900 | 186000 | 185900 | 62 |
| 477 | 20231129 | 104900 | 20307509100 | 185900 | 186100 | 186100 | 185900 | 1059 |
| 478 | 20231129 | 104800 | 20110534700 | 186100 | 186100 | 186100 | 186000 | 616 |
| 479 | 20231129 | 104700 | 19995942200 | 186100 | 186100 | 186100 | 186000 | 131 |
| 480 | 20231129 | 104600 | 19971573000 | 186100 | 186000 | 186100 | 186000 | 102 |
| 481 | 20231129 | 104500 | 19952592800 | 186000 | 186200 | 186200 | 186000 | 1079 |
| 482 | 20231129 | 104400 | 19751807500 | 186100 | 186100 | 186200 | 186100 | 139 |
| 483 | 20231129 | 104300 | 19725928500 | 186100 | 186100 | 186300 | 186100 | 319 |
| 484 | 20231129 | 104200 | 19666530500 | 186100 | 186200 | 186300 | 186100 | 139 |
| 485 | 20231129 | 104100 | 19640647900 | 186200 | 186300 | 186400 | 186200 | 1398 |
| 486 | 20231129 | 104000 | 19380227900 | 186400 | 186400 | 186400 | 186300 | 3211 |
| 487 | 20231129 | 103900 | 18781709600 | 186400 | 186400 | 186400 | 186300 | 319 |
| 488 | 20231129 | 103800 | 18722269800 | 186300 | 186300 | 186400 | 186300 | 119 |
| 489 | 20231129 | 103700 | 18700096500 | 186300 | 186400 | 186400 | 186300 | 126 |
| 490 | 20231129 | 103600 | 18676616700 | 186300 | 186300 | 186400 | 186200 | 477 |
| 491 | 20231129 | 103500 | 18587739500 | 186300 | 186300 | 186400 | 186200 | 915 |
| 492 | 20231129 | 103400 | 18417264600 | 186300 | 186200 | 186400 | 186100 | 2260 |
| 493 | 20231129 | 103300 | 17996283000 | 186200 | 186300 | 186300 | 186200 | 536 |
| 494 | 20231129 | 103200 | 17896472600 | 186200 | 186200 | 186300 | 186200 | 1429 |
| 495 | 20231129 | 103100 | 17630389400 | 186200 | 186300 | 186300 | 186200 | 394 |
| 496 | 20231129 | 103000 | 17556996200 | 186300 | 186300 | 186300 | 186200 | 306 |
| 497 | 20231129 | 102900 | 17499990700 | 186200 | 186200 | 186300 | 186100 | 434 |
| 498 | 20231129 | 102800 | 17419177500 | 186200 | 186200 | 186200 | 186100 | 453 |
| 499 | 20231129 | 102700 | 17334847400 | 186200 | 186100 | 186200 | 186100 | 984 |
| 500 | 20231129 | 102600 | 17151633700 | 186100 | 186100 | 186200 | 186100 | 181 |
| 501 | 20231129 | 102500 | 17117945400 | 186100 | 186100 | 186200 | 186000 | 615 |
| 502 | 20231129 | 102400 | 17003492200 | 186100 | 186100 | 186200 | 186000 | 355 |
| 503 | 20231129 | 102300 | 16937427300 | 186100 | 186100 | 186200 | 186000 | 1118 |
| 504 | 20231129 | 102200 | 16729364500 | 186100 | 186300 | 186300 | 186000 | 2298 |
| 505 | 20231129 | 102100 | 16301512800 | 186300 | 186300 | 186300 | 186200 | 681 |
| 506 | 20231129 | 102000 | 16174645900 | 186300 | 186200 | 186300 | 186200 | 213 |
| 507 | 20231129 | 101900 | 16134971100 | 186200 | 186100 | 186200 | 186100 | 1925 |
| 508 | 20231129 | 101800 | 15776581000 | 186000 | 185800 | 186100 | 185800 | 5513 |
| 509 | 20231129 | 101700 | 14751323100 | 185900 | 185800 | 185900 | 185800 | 322 |
| 510 | 20231129 | 101600 | 14691487400 | 185800 | 185800 | 185900 | 185700 | 711 |
| 511 | 20231129 | 101500 | 14559383400 | 185800 | 185700 | 185800 | 185700 | 522 |
| 512 | 20231129 | 101400 | 14462405600 | 185700 | 185700 | 185800 | 185700 | 297 |
| 513 | 20231129 | 101300 | 14407245800 | 185700 | 185800 | 185800 | 185700 | 277 |
| 514 | 20231129 | 101200 | 14355789000 | 185700 | 185700 | 185800 | 185600 | 632 |
| 515 | 20231129 | 101100 | 14238424500 | 185600 | 185500 | 185600 | 185400 | 1104 |
| 516 | 20231129 | 101000 | 14033579200 | 185500 | 185500 | 185600 | 185400 | 768 |
| 517 | 20231129 | 100900 | 13891124400 | 185400 | 185600 | 185600 | 185400 | 855 |
| 518 | 20231129 | 100800 | 13732518600 | 185500 | 185600 | 185600 | 185500 | 155 |
| 519 | 20231129 | 100700 | 13703757200 | 185600 | 185500 | 185600 | 185500 | 305 |
| 520 | 20231129 | 100600 | 13647165400 | 185500 | 185600 | 185600 | 185500 | 624 |
| 521 | 20231129 | 100500 | 13531400600 | 185600 | 185500 | 185600 | 185500 | 57 |
| 522 | 20231129 | 100400 | 13520824800 | 185500 | 185500 | 185700 | 185500 | 663 |
| 523 | 20231129 | 100300 | 13397775400 | 185500 | 185500 | 185600 | 185400 | 400 |
| 524 | 20231129 | 100200 | 13323569500 | 185500 | 185300 | 185500 | 185300 | 1051 |
| 525 | 20231129 | 100100 | 13128661400 | 185300 | 185300 | 185400 | 185300 | 1123 |
| 526 | 20231129 | 100000 | 12920564500 | 185200 | 185200 | 185300 | 185200 | 231 |
| 527 | 20231129 | 095900 | 12877778300 | 185200 | 185300 | 185300 | 185200 | 50 |
| 528 | 20231129 | 095800 | 12868516600 | 185300 | 185400 | 185400 | 185200 | 566 |
| 529 | 20231129 | 095700 | 12763636700 | 185400 | 185400 | 185500 | 185400 | 1304 |
| 530 | 20231129 | 095600 | 12521863600 | 185400 | 185400 | 185500 | 185400 | 78 |
| 531 | 20231129 | 095500 | 12507400800 | 185400 | 185500 | 185500 | 185400 | 207 |
| 532 | 20231129 | 095400 | 12469017500 | 185400 | 185500 | 185500 | 185400 | 227 |
| 533 | 20231129 | 095300 | 12426914800 | 185400 | 185500 | 185500 | 185400 | 212 |
| 534 | 20231129 | 095200 | 12387603900 | 185400 | 185400 | 185500 | 185400 | 147 |
| 535 | 20231129 | 095100 | 12360345600 | 185400 | 185400 | 185500 | 185400 | 349 |
| 536 | 20231129 | 095000 | 12295637700 | 185400 | 185400 | 185400 | 185300 | 1097 |
| 537 | 20231129 | 094900 | 12092315000 | 185300 | 185300 | 185400 | 185200 | 560 |
| 538 | 20231129 | 094800 | 11988544600 | 185300 | 185300 | 185300 | 185200 | 240 |
| 539 | 20231129 | 094700 | 11944079500 | 185200 | 185200 | 185300 | 185200 | 218 |
| 540 | 20231129 | 094600 | 11903703400 | 185200 | 185300 | 185300 | 185200 | 200 |
| 541 | 20231129 | 094500 | 11866650900 | 185300 | 185300 | 185300 | 185200 | 206 |
| 542 | 20231129 | 094400 | 11828491200 | 185200 | 185300 | 185400 | 185100 | 1508 |
| 543 | 20231129 | 094300 | 11549156100 | 185300 | 185300 | 185400 | 185000 | 3864 |
| 544 | 20231129 | 094200 | 10833476600 | 185300 | 185400 | 185400 | 185300 | 218 |
| 545 | 20231129 | 094100 | 10793069100 | 185400 | 185400 | 185400 | 185300 | 159 |
| 546 | 20231129 | 094000 | 10763591600 | 185300 | 185300 | 185400 | 185300 | 662 |
| 547 | 20231129 | 093900 | 10640871100 | 185400 | 185400 | 185400 | 185300 | 460 |
| 548 | 20231129 | 093800 | 10555613200 | 185400 | 185400 | 185400 | 185300 | 193 |
| 549 | 20231129 | 093700 | 10519839400 | 185400 | 185100 | 185400 | 185000 | 3237 |
| 550 | 20231129 | 093600 | 9920598400 | 185000 | 185000 | 185100 | 185000 | 425 |
| 551 | 20231129 | 093500 | 9841959400 | 185100 | 185100 | 185100 | 185000 | 294 |
| 552 | 20231129 | 093400 | 9787559300 | 185000 | 185100 | 185100 | 185000 | 226 |
| 553 | 20231129 | 093300 | 9745740900 | 185000 | 185000 | 185100 | 185000 | 171 |
| 554 | 20231129 | 093200 | 9714100700 | 185100 | 185000 | 185100 | 185000 | 288 |
| 555 | 20231129 | 093100 | 9660816600 | 185100 | 185100 | 185100 | 185000 | 1188 |
| 556 | 20231129 | 093000 | 9440918800 | 185100 | 185100 | 185100 | 185000 | 947 |
| 557 | 20231129 | 092900 | 9265677100 | 185100 | 185000 | 185100 | 185000 | 212 |
| 558 | 20231129 | 092800 | 9226452700 | 185000 | 185000 | 185100 | 185000 | 238 |
| 559 | 20231129 | 092700 | 9182420000 | 185100 | 185000 | 185100 | 185000 | 466 |
| 560 | 20231129 | 092600 | 9096192900 | 185000 | 185200 | 185300 | 185000 | 1953 |
| 561 | 20231129 | 092500 | 8734575500 | 185200 | 185300 | 185300 | 185200 | 199 |
| 562 | 20231129 | 092400 | 8697715200 | 185200 | 185300 | 185300 | 185200 | 488 |
| 563 | 20231129 | 092300 | 8607331000 | 185300 | 185300 | 185300 | 185200 | 396 |
| 564 | 20231129 | 092200 | 8533959600 | 185300 | 185300 | 185400 | 185200 | 805 |
| 565 | 20231129 | 092100 | 8384796100 | 185300 | 185700 | 185800 | 185200 | 3053 |
| 566 | 20231129 | 092000 | 7818620000 | 185700 | 185800 | 185900 | 185700 | 1125 |
| 567 | 20231129 | 091900 | 7609589500 | 185900 | 185700 | 185900 | 185700 | 2746 |
| 568 | 20231129 | 091800 | 7099399100 | 185700 | 185700 | 185800 | 185600 | 358 |
| 569 | 20231129 | 091700 | 7032916400 | 185700 | 185700 | 185800 | 185600 | 1808 |
| 570 | 20231129 | 091600 | 6697214200 | 185800 | 185700 | 185800 | 185700 | 1131 |
| 571 | 20231129 | 091500 | 6487179100 | 185700 | 185700 | 185800 | 185600 | 1289 |
| 572 | 20231129 | 091400 | 6247813300 | 185700 | 185700 | 185800 | 185700 | 1684 |
| 573 | 20231129 | 091300 | 5935076700 | 185800 | 185500 | 185800 | 185500 | 1725 |
| 574 | 20231129 | 091200 | 5614833100 | 185600 | 185500 | 185600 | 185500 | 516 |
| 575 | 20231129 | 091100 | 5519098500 | 185600 | 185500 | 185600 | 185500 | 1604 |
| 576 | 20231129 | 091000 | 5221428000 | 185600 | 185500 | 185600 | 185500 | 598 |
| 577 | 20231129 | 090900 | 5110446200 | 185600 | 185300 | 185600 | 185300 | 512 |
| 578 | 20231129 | 090800 | 5015512400 | 185300 | 185300 | 185300 | 185200 | 1220 |
| 579 | 20231129 | 090700 | 4789460900 | 185200 | 185200 | 185300 | 185200 | 444 |
| 580 | 20231129 | 090600 | 4707202000 | 185200 | 185500 | 185500 | 185200 | 2167 |
| 581 | 20231129 | 090500 | 4305665600 | 185500 | 185800 | 185800 | 185300 | 4618 |
| 582 | 20231129 | 090400 | 3448458100 | 185800 | 185700 | 185800 | 185700 | 356 |
| 583 | 20231129 | 090300 | 3382339000 | 185700 | 185900 | 186000 | 185700 | 578 |
| 584 | 20231129 | 090200 | 3274961100 | 186000 | 186000 | 186200 | 186000 | 2366 |
| 585 | 20231129 | 090100 | 2834629500 | 186000 | 186100 | 186100 | 185800 | 1811 |
| 586 | 20231129 | 090000 | 2497761700 | 186200 | 185700 | 186500 | 185700 | 13340 |