32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 185600 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 7469 |
| 3 | 20231129 | 185500 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 4 | 20231129 | 185400 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 5 | 20231129 | 185300 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 6 | 20231129 | 185200 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 7 | 20231129 | 185100 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 8 | 20231129 | 185000 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 9 | 20231129 | 184900 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 10 | 20231129 | 184800 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 11 | 20231129 | 184700 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 12 | 20231129 | 184600 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 13 | 20231129 | 184500 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 14 | 20231129 | 184400 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 15 | 20231129 | 184300 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 16 | 20231129 | 184200 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 17 | 20231129 | 184100 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 18 | 20231129 | 184000 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 19 | 20231129 | 183900 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 20 | 20231129 | 183800 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 21 | 20231129 | 183700 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 22 | 20231129 | 183600 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 23 | 20231129 | 183500 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 24 | 20231129 | 183400 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 25 | 20231129 | 183300 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 26 | 20231129 | 183200 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 27 | 20231129 | 183100 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 28 | 20231129 | 183000 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 29 | 20231129 | 182900 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 30 | 20231129 | 182800 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 31 | 20231129 | 182700 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 32 | 20231129 | 182600 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 7469 |
| 33 | 20231129 | 182500 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 34 | 20231129 | 182400 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 35 | 20231129 | 182300 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 36 | 20231129 | 182200 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 37 | 20231129 | 182100 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 38 | 20231129 | 182000 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 39 | 20231129 | 181900 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 40 | 20231129 | 181800 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 41 | 20231129 | 181700 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 42 | 20231129 | 181600 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 43 | 20231129 | 181500 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 44 | 20231129 | 181400 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 45 | 20231129 | 181300 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 46 | 20231129 | 181200 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 47 | 20231129 | 181100 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 48 | 20231129 | 181000 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 49 | 20231129 | 180900 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 50 | 20231129 | 180800 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 51 | 20231129 | 180700 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 52 | 20231129 | 180600 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 53 | 20231129 | 180500 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 54 | 20231129 | 180400 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 55 | 20231129 | 180300 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 56 | 20231129 | 180200 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 57 | 20231129 | 180100 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 58 | 20231129 | 180000 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 59 | 20231129 | 175900 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 60 | 20231129 | 175800 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 61 | 20231129 | 175700 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 62 | 20231129 | 175600 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 7469 |
| 63 | 20231129 | 175500 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 64 | 20231129 | 175400 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 65 | 20231129 | 175300 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 66 | 20231129 | 175200 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 67 | 20231129 | 175100 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 68 | 20231129 | 175000 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 69 | 20231129 | 174900 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 70 | 20231129 | 174800 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 71 | 20231129 | 174700 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 72 | 20231129 | 174600 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 73 | 20231129 | 174500 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 74 | 20231129 | 174400 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 75 | 20231129 | 174300 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 76 | 20231129 | 174200 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 77 | 20231129 | 174100 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 78 | 20231129 | 174000 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 79 | 20231129 | 173900 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 80 | 20231129 | 173800 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 81 | 20231129 | 173700 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 82 | 20231129 | 173600 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 83 | 20231129 | 173500 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 84 | 20231129 | 173400 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 85 | 20231129 | 173300 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 86 | 20231129 | 173200 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 87 | 20231129 | 173100 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 88 | 20231129 | 173000 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 89 | 20231129 | 172900 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 90 | 20231129 | 172800 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 91 | 20231129 | 172700 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 92 | 20231129 | 172600 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 7469 |
| 93 | 20231129 | 172500 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 94 | 20231129 | 172400 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 95 | 20231129 | 172300 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 96 | 20231129 | 172200 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 97 | 20231129 | 172100 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 98 | 20231129 | 172000 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 99 | 20231129 | 171900 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 100 | 20231129 | 171800 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 101 | 20231129 | 171700 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 102 | 20231129 | 171600 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 103 | 20231129 | 171500 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 104 | 20231129 | 171400 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 105 | 20231129 | 171300 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 106 | 20231129 | 171200 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 107 | 20231129 | 171100 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 108 | 20231129 | 171000 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 109 | 20231129 | 170900 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 110 | 20231129 | 170800 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 111 | 20231129 | 170700 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 112 | 20231129 | 170600 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 113 | 20231129 | 170500 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 114 | 20231129 | 170400 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 115 | 20231129 | 170300 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 116 | 20231129 | 170200 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 117 | 20231129 | 170100 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 118 | 20231129 | 170000 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 119 | 20231129 | 165900 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 120 | 20231129 | 165800 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 121 | 20231129 | 165700 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 122 | 20231129 | 165600 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 7469 |
| 123 | 20231129 | 165500 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 124 | 20231129 | 165400 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 125 | 20231129 | 165300 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 126 | 20231129 | 165200 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 127 | 20231129 | 165100 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 128 | 20231129 | 165000 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 129 | 20231129 | 164900 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 130 | 20231129 | 164800 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 131 | 20231129 | 164700 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 132 | 20231129 | 164600 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 133 | 20231129 | 164500 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 134 | 20231129 | 164400 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 135 | 20231129 | 164300 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 136 | 20231129 | 164200 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 137 | 20231129 | 164100 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 138 | 20231129 | 164000 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 139 | 20231129 | 163900 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 140 | 20231129 | 163800 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 141 | 20231129 | 163700 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 142 | 20231129 | 163600 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 143 | 20231129 | 163500 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 144 | 20231129 | 163400 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 145 | 20231129 | 163300 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 146 | 20231129 | 163200 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 147 | 20231129 | 163100 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 148 | 20231129 | 163000 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 149 | 20231129 | 162900 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 150 | 20231129 | 162800 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 151 | 20231129 | 162700 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 152 | 20231129 | 162600 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 7469 |
| 153 | 20231129 | 162500 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 154 | 20231129 | 162400 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 155 | 20231129 | 162300 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 156 | 20231129 | 162200 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 157 | 20231129 | 162100 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 158 | 20231129 | 162000 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 159 | 20231129 | 161900 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 160 | 20231129 | 161800 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 161 | 20231129 | 161700 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 162 | 20231129 | 161600 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 163 | 20231129 | 161500 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 164 | 20231129 | 161400 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 165 | 20231129 | 161300 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 166 | 20231129 | 161200 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 167 | 20231129 | 161100 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 168 | 20231129 | 161000 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 169 | 20231129 | 160900 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 170 | 20231129 | 160800 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 171 | 20231129 | 160700 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 172 | 20231129 | 160600 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 173 | 20231129 | 160500 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 174 | 20231129 | 160400 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 175 | 20231129 | 160300 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 176 | 20231129 | 160200 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 177 | 20231129 | 160100 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 178 | 20231129 | 160000 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 179 | 20231129 | 155900 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 180 | 20231129 | 155800 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 181 | 20231129 | 155700 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 182 | 20231129 | 155600 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 7469 |
| 183 | 20231129 | 155500 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 184 | 20231129 | 155400 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 185 | 20231129 | 155300 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 186 | 20231129 | 155200 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 187 | 20231129 | 155100 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 188 | 20231129 | 155000 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 189 | 20231129 | 154900 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 190 | 20231129 | 154800 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 191 | 20231129 | 154700 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 192 | 20231129 | 154600 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 193 | 20231129 | 154500 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 194 | 20231129 | 154400 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 195 | 20231129 | 154300 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 196 | 20231129 | 154200 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 197 | 20231129 | 154100 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 198 | 20231129 | 154000 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 199 | 20231129 | 153900 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 200 | 20231129 | 153800 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 201 | 20231129 | 153700 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 202 | 20231129 | 153600 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 203 | 20231129 | 153500 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 204 | 20231129 | 153400 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 205 | 20231129 | 153300 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 206 | 20231129 | 153200 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 207 | 20231129 | 153100 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 0 |
| 208 | 20231129 | 153000 | 29294987700 | 95600 | 95600 | 95600 | 95600 | 7469 |
| 209 | 20231129 | 152900 | 28580951300 | 95500 | 95500 | 95500 | 95500 | 0 |
| 210 | 20231129 | 152800 | 28580951300 | 95500 | 95500 | 95500 | 95500 | 0 |
| 211 | 20231129 | 152700 | 28580951300 | 95500 | 95500 | 95500 | 95500 | 0 |
| 212 | 20231129 | 152600 | 28580951300 | 95500 | 95500 | 95500 | 95500 | 0 |
| 213 | 20231129 | 152500 | 28580951300 | 95500 | 95500 | 95500 | 95500 | 0 |
| 214 | 20231129 | 152400 | 28580951300 | 95500 | 95500 | 95500 | 95500 | 0 |
| 215 | 20231129 | 152300 | 28580951300 | 95500 | 95500 | 95500 | 95500 | 0 |
| 216 | 20231129 | 152200 | 28580951300 | 95500 | 95500 | 95500 | 95500 | 0 |
| 217 | 20231129 | 152100 | 28580951300 | 95500 | 95500 | 95500 | 95500 | 0 |
| 218 | 20231129 | 152000 | 28580951300 | 95500 | 95500 | 95500 | 95500 | 0 |
| 219 | 20231129 | 151900 | 28580951300 | 95500 | 95500 | 95500 | 95400 | 439 |
| 220 | 20231129 | 151800 | 28539040500 | 95400 | 95500 | 95500 | 95400 | 337 |
| 221 | 20231129 | 151700 | 28506886400 | 95400 | 95300 | 95500 | 95300 | 460 |
| 222 | 20231129 | 151600 | 28463002300 | 95300 | 95400 | 95400 | 95300 | 793 |
| 223 | 20231129 | 151500 | 28387359200 | 95400 | 95300 | 95400 | 95300 | 738 |
| 224 | 20231129 | 151400 | 28317014400 | 95300 | 95300 | 95400 | 95300 | 635 |
| 225 | 20231129 | 151300 | 28256453000 | 95300 | 95400 | 95400 | 95200 | 419 |
| 226 | 20231129 | 151200 | 28216529900 | 95300 | 95100 | 95300 | 95100 | 1707 |
| 227 | 20231129 | 151100 | 28054023900 | 95100 | 95200 | 95200 | 95100 | 930 |
| 228 | 20231129 | 151000 | 27965496200 | 95100 | 95200 | 95200 | 95100 | 898 |
| 229 | 20231129 | 150900 | 27880026900 | 95200 | 95300 | 95400 | 95200 | 681 |
| 230 | 20231129 | 150800 | 27815123500 | 95300 | 95200 | 95400 | 95100 | 2387 |
| 231 | 20231129 | 150700 | 27587698900 | 95200 | 95100 | 95300 | 95100 | 890 |
| 232 | 20231129 | 150600 | 27502974700 | 95100 | 95100 | 95200 | 95100 | 361 |
| 233 | 20231129 | 150500 | 27468635100 | 95200 | 95200 | 95200 | 95100 | 213 |
| 234 | 20231129 | 150400 | 27448375900 | 95100 | 95100 | 95200 | 95000 | 307 |
| 235 | 20231129 | 150300 | 27419183800 | 95100 | 95000 | 95200 | 95000 | 510 |
| 236 | 20231129 | 150200 | 27370688100 | 95100 | 95000 | 95100 | 95000 | 98 |
| 237 | 20231129 | 150100 | 27361375200 | 95000 | 95000 | 95100 | 95000 | 96 |
| 238 | 20231129 | 150000 | 27352255000 | 95000 | 95000 | 95100 | 95000 | 221 |
| 239 | 20231129 | 145900 | 27331259200 | 95000 | 95000 | 95100 | 95000 | 361 |
| 240 | 20231129 | 145800 | 27296944300 | 95000 | 95000 | 95100 | 95000 | 275 |
| 241 | 20231129 | 145700 | 27270808100 | 95000 | 95000 | 95100 | 95000 | 590 |
| 242 | 20231129 | 145600 | 27214723500 | 95000 | 95100 | 95100 | 95000 | 198 |
| 243 | 20231129 | 145500 | 27195908900 | 95000 | 95000 | 95100 | 95000 | 842 |
| 244 | 20231129 | 145400 | 27115914900 | 95100 | 95100 | 95200 | 95000 | 230 |
| 245 | 20231129 | 145300 | 27094046300 | 95100 | 95100 | 95200 | 95000 | 200 |
| 246 | 20231129 | 145200 | 27075031600 | 95200 | 95100 | 95200 | 95000 | 1190 |
| 247 | 20231129 | 145100 | 26961870400 | 95100 | 95100 | 95200 | 95000 | 990 |
| 248 | 20231129 | 145000 | 26867719600 | 95100 | 95200 | 95200 | 95100 | 321 |
| 249 | 20231129 | 144900 | 26837174800 | 95200 | 95200 | 95200 | 95100 | 335 |
| 250 | 20231129 | 144800 | 26805310500 | 95100 | 95000 | 95200 | 95000 | 618 |
| 251 | 20231129 | 144700 | 26746544600 | 95100 | 95000 | 95100 | 94900 | 2090 |
| 252 | 20231129 | 144600 | 26548044400 | 95100 | 95000 | 95100 | 95000 | 242 |
| 253 | 20231129 | 144500 | 26525037300 | 95100 | 94900 | 95100 | 94800 | 361 |
| 254 | 20231129 | 144400 | 26490764900 | 94900 | 94900 | 94900 | 94800 | 236 |
| 255 | 20231129 | 144300 | 26468380800 | 94900 | 94800 | 95000 | 94700 | 194 |
| 256 | 20231129 | 144200 | 26449991500 | 94700 | 94900 | 94900 | 94700 | 530 |
| 257 | 20231129 | 144100 | 26399708400 | 95000 | 94900 | 95000 | 94900 | 204 |
| 258 | 20231129 | 144000 | 26380346200 | 94900 | 94800 | 95100 | 94700 | 260 |
| 259 | 20231129 | 143900 | 26355674600 | 94800 | 94800 | 94900 | 94700 | 1043 |
| 260 | 20231129 | 143800 | 26256784700 | 94800 | 94800 | 94900 | 94800 | 263 |
| 261 | 20231129 | 143700 | 26231834600 | 94800 | 94900 | 95000 | 94800 | 1221 |
| 262 | 20231129 | 143600 | 26115965700 | 94900 | 95000 | 95100 | 94900 | 523 |
| 263 | 20231129 | 143500 | 26066279600 | 95000 | 95000 | 95100 | 95000 | 120 |
| 264 | 20231129 | 143400 | 26054879300 | 95000 | 95000 | 95100 | 94900 | 294 |
| 265 | 20231129 | 143300 | 26026954300 | 95000 | 95000 | 95100 | 95000 | 322 |
| 266 | 20231129 | 143200 | 25996358100 | 95000 | 95000 | 95100 | 95000 | 362 |
| 267 | 20231129 | 143100 | 25961966900 | 95100 | 95000 | 95100 | 95000 | 397 |
| 268 | 20231129 | 143000 | 25924233100 | 95100 | 95100 | 95100 | 95000 | 238 |
| 269 | 20231129 | 142900 | 25901607700 | 95100 | 95000 | 95200 | 95000 | 368 |
| 270 | 20231129 | 142800 | 25866616800 | 95000 | 95000 | 95100 | 95000 | 152 |
| 271 | 20231129 | 142700 | 25852174100 | 95100 | 94900 | 95100 | 94900 | 639 |
| 272 | 20231129 | 142600 | 25791456000 | 94900 | 95000 | 95000 | 94900 | 158 |
| 273 | 20231129 | 142500 | 25776459200 | 94900 | 94900 | 95000 | 94800 | 403 |
| 274 | 20231129 | 142400 | 25738217000 | 94900 | 94900 | 95000 | 94800 | 499 |
| 275 | 20231129 | 142300 | 25690865300 | 94900 | 94900 | 95000 | 94900 | 256 |
| 276 | 20231129 | 142200 | 25666570800 | 94900 | 94900 | 95000 | 94900 | 115 |
| 277 | 20231129 | 142100 | 25655655600 | 94900 | 94900 | 95000 | 94900 | 313 |
| 278 | 20231129 | 142000 | 25625951800 | 94900 | 94700 | 94900 | 94700 | 810 |
| 279 | 20231129 | 141900 | 25549212100 | 94700 | 94800 | 94800 | 94700 | 132 |
| 280 | 20231129 | 141800 | 25536710600 | 94700 | 94700 | 94900 | 94600 | 331 |
| 281 | 20231129 | 141700 | 25505348500 | 94700 | 94700 | 94800 | 94600 | 300 |
| 282 | 20231129 | 141600 | 25476937900 | 94800 | 94800 | 94800 | 94600 | 230 |
| 283 | 20231129 | 141500 | 25455158200 | 94600 | 94700 | 94800 | 94600 | 600 |
| 284 | 20231129 | 141400 | 25398373200 | 94800 | 94700 | 94900 | 94600 | 407 |
| 285 | 20231129 | 141300 | 25359833200 | 94800 | 94600 | 94800 | 94600 | 417 |
| 286 | 20231129 | 141200 | 25320335700 | 94600 | 94900 | 94900 | 94600 | 398 |
| 287 | 20231129 | 141100 | 25282645800 | 94900 | 94800 | 94900 | 94600 | 1249 |
| 288 | 20231129 | 141000 | 25164340200 | 94800 | 94900 | 95000 | 94700 | 283 |
| 289 | 20231129 | 140900 | 25137509700 | 94900 | 95000 | 95100 | 94800 | 2575 |
| 290 | 20231129 | 140800 | 24892993800 | 95000 | 94900 | 95000 | 94900 | 727 |
| 291 | 20231129 | 140700 | 24823993200 | 94900 | 94900 | 95000 | 94800 | 887 |
| 292 | 20231129 | 140600 | 24739824300 | 94900 | 94700 | 94900 | 94700 | 931 |
| 293 | 20231129 | 140500 | 24651529100 | 94700 | 94800 | 94900 | 94700 | 1219 |
| 294 | 20231129 | 140400 | 24536018800 | 94800 | 94800 | 94900 | 94800 | 1353 |
| 295 | 20231129 | 140300 | 24407734100 | 94900 | 94900 | 95000 | 94800 | 527 |
| 296 | 20231129 | 140200 | 24357723700 | 95000 | 95000 | 95100 | 94900 | 1424 |
| 297 | 20231129 | 140100 | 24222462000 | 94900 | 94900 | 95000 | 94800 | 348 |
| 298 | 20231129 | 140000 | 24189436600 | 94900 | 95000 | 95100 | 94900 | 146 |
| 299 | 20231129 | 135900 | 24175574800 | 95000 | 95000 | 95100 | 94900 | 399 |
| 300 | 20231129 | 135800 | 24137678900 | 95000 | 95100 | 95100 | 94900 | 623 |
| 301 | 20231129 | 135700 | 24078513700 | 95100 | 95100 | 95100 | 95000 | 275 |
| 302 | 20231129 | 135600 | 24052368100 | 95000 | 95200 | 95200 | 95000 | 249 |
| 303 | 20231129 | 135500 | 24028698000 | 95100 | 95100 | 95200 | 95100 | 222 |
| 304 | 20231129 | 135400 | 24007585100 | 95100 | 95100 | 95200 | 95000 | 238 |
| 305 | 20231129 | 135300 | 23984951100 | 95100 | 95000 | 95200 | 95000 | 514 |
| 306 | 20231129 | 135200 | 23936069300 | 95000 | 95000 | 95100 | 95000 | 349 |
| 307 | 20231129 | 135100 | 23902910000 | 95100 | 95000 | 95100 | 95000 | 211 |
| 308 | 20231129 | 135000 | 23882857200 | 95100 | 95100 | 95100 | 95000 | 289 |
| 309 | 20231129 | 134900 | 23855398600 | 95200 | 95200 | 95200 | 95100 | 423 |
| 310 | 20231129 | 134800 | 23815170400 | 95200 | 95200 | 95200 | 95100 | 349 |
| 311 | 20231129 | 134700 | 23781963200 | 95200 | 95100 | 95200 | 95100 | 444 |
| 312 | 20231129 | 134600 | 23739712900 | 95100 | 95000 | 95200 | 95000 | 212 |
| 313 | 20231129 | 134500 | 23719540100 | 95200 | 95100 | 95200 | 95000 | 2040 |
| 314 | 20231129 | 134400 | 23525611900 | 95000 | 95100 | 95100 | 95000 | 163 |
| 315 | 20231129 | 134300 | 23510125700 | 95100 | 95100 | 95100 | 95000 | 237 |
| 316 | 20231129 | 134200 | 23487609800 | 95100 | 95100 | 95100 | 95000 | 144 |
| 317 | 20231129 | 134100 | 23473924600 | 95100 | 95000 | 95100 | 95000 | 775 |
| 318 | 20231129 | 134000 | 23400228300 | 95100 | 95000 | 95100 | 95000 | 486 |
| 319 | 20231129 | 133900 | 23354026200 | 95000 | 95100 | 95100 | 95000 | 182 |
| 320 | 20231129 | 133800 | 23336728100 | 95000 | 94900 | 95100 | 94900 | 131 |
| 321 | 20231129 | 133700 | 23324287500 | 94900 | 95000 | 95100 | 94900 | 649 |
| 322 | 20231129 | 133600 | 23262667000 | 95000 | 95100 | 95200 | 95000 | 815 |
| 323 | 20231129 | 133500 | 23185168500 | 95100 | 95100 | 95200 | 95100 | 295 |
| 324 | 20231129 | 133400 | 23157109100 | 95100 | 95200 | 95200 | 94800 | 228 |
| 325 | 20231129 | 133300 | 23135438600 | 95100 | 95000 | 95200 | 94900 | 503 |
| 326 | 20231129 | 133200 | 23087659000 | 95000 | 95100 | 95100 | 94900 | 381 |
| 327 | 20231129 | 133100 | 23051459400 | 95000 | 95000 | 95100 | 94900 | 339 |
| 328 | 20231129 | 133000 | 23019248800 | 95000 | 95000 | 95100 | 95000 | 81 |
| 329 | 20231129 | 132900 | 23011552200 | 95000 | 95200 | 95200 | 94900 | 712 |
| 330 | 20231129 | 132800 | 22943891800 | 95200 | 94900 | 95300 | 94900 | 1383 |
| 331 | 20231129 | 132700 | 22812368400 | 94900 | 94900 | 95000 | 94900 | 177 |
| 332 | 20231129 | 132600 | 22795568500 | 94900 | 94900 | 95000 | 94900 | 168 |
| 333 | 20231129 | 132500 | 22779623000 | 94900 | 94900 | 95000 | 94900 | 113 |
| 334 | 20231129 | 132400 | 22768896100 | 95000 | 94900 | 95000 | 94900 | 279 |
| 335 | 20231129 | 132300 | 22742411000 | 94900 | 94900 | 95000 | 94900 | 108 |
| 336 | 20231129 | 132200 | 22732161600 | 95000 | 94900 | 95000 | 94900 | 168 |
| 337 | 20231129 | 132100 | 22716213300 | 94900 | 95000 | 95000 | 94900 | 140 |
| 338 | 20231129 | 132000 | 22702925400 | 94900 | 94800 | 94900 | 94800 | 151 |
| 339 | 20231129 | 131900 | 22688604400 | 94800 | 94800 | 94900 | 94800 | 132 |
| 340 | 20231129 | 131800 | 22676084500 | 94900 | 94800 | 95000 | 94800 | 728 |
| 341 | 20231129 | 131700 | 22607051000 | 94800 | 95000 | 95000 | 94800 | 150 |
| 342 | 20231129 | 131600 | 22592813200 | 94900 | 94800 | 95000 | 94800 | 666 |
| 343 | 20231129 | 131500 | 22529616100 | 94800 | 94900 | 94900 | 94800 | 259 |
| 344 | 20231129 | 131400 | 22505053900 | 94900 | 94800 | 95000 | 94700 | 229 |
| 345 | 20231129 | 131300 | 22483340700 | 94900 | 94700 | 94900 | 94700 | 122 |
| 346 | 20231129 | 131200 | 22471768100 | 94800 | 94800 | 94800 | 94700 | 253 |
| 347 | 20231129 | 131100 | 22447789600 | 94800 | 94900 | 94900 | 94800 | 253 |
| 348 | 20231129 | 131000 | 22423794300 | 94900 | 94800 | 95000 | 94800 | 622 |
| 349 | 20231129 | 130900 | 22364757600 | 94800 | 94900 | 95000 | 94800 | 521 |
| 350 | 20231129 | 130800 | 22315313900 | 94900 | 94800 | 95000 | 94800 | 925 |
| 351 | 20231129 | 130700 | 22227494700 | 94800 | 94800 | 94900 | 94800 | 409 |
| 352 | 20231129 | 130600 | 22188713800 | 94800 | 94900 | 94900 | 94800 | 240 |
| 353 | 20231129 | 130500 | 22165956500 | 94800 | 94900 | 94900 | 94800 | 215 |
| 354 | 20231129 | 130400 | 22145571000 | 94900 | 94900 | 95000 | 94700 | 1141 |
| 355 | 20231129 | 130300 | 22037317400 | 94800 | 94600 | 94900 | 94500 | 815 |
| 356 | 20231129 | 130200 | 21960200000 | 94800 | 94900 | 94900 | 94700 | 275 |
| 357 | 20231129 | 130100 | 21934136400 | 94800 | 94900 | 94900 | 94800 | 60 |
| 358 | 20231129 | 130000 | 21928447700 | 94900 | 94600 | 94900 | 94500 | 2423 |
| 359 | 20231129 | 125900 | 21699101100 | 94500 | 94600 | 94700 | 94500 | 521 |
| 360 | 20231129 | 125800 | 21649802500 | 94600 | 94600 | 94700 | 94500 | 554 |
| 361 | 20231129 | 125700 | 21597382900 | 94600 | 94500 | 94600 | 94500 | 480 |
| 362 | 20231129 | 125600 | 21551985200 | 94500 | 94600 | 94600 | 94500 | 175 |
| 363 | 20231129 | 125500 | 21535447100 | 94600 | 94500 | 94600 | 94500 | 87 |
| 364 | 20231129 | 125400 | 21527224900 | 94500 | 94500 | 94600 | 94500 | 90 |
| 365 | 20231129 | 125300 | 21518717900 | 94500 | 94500 | 94600 | 94500 | 93 |
| 366 | 20231129 | 125200 | 21509929200 | 94500 | 94600 | 94600 | 94500 | 218 |
| 367 | 20231129 | 125100 | 21489320300 | 94600 | 94500 | 94800 | 94500 | 715 |
| 368 | 20231129 | 125000 | 21421652900 | 94500 | 94500 | 94600 | 94500 | 298 |
| 369 | 20231129 | 124900 | 21393486700 | 94500 | 94500 | 94600 | 94400 | 384 |
| 370 | 20231129 | 124800 | 21357195400 | 94500 | 94500 | 94600 | 94500 | 91 |
| 371 | 20231129 | 124700 | 21348595400 | 94500 | 94600 | 94600 | 94500 | 187 |
| 372 | 20231129 | 124600 | 21330919900 | 94600 | 94500 | 94600 | 94400 | 475 |
| 373 | 20231129 | 124500 | 21286059600 | 94500 | 94600 | 94600 | 94500 | 71 |
| 374 | 20231129 | 124400 | 21279347300 | 94600 | 94700 | 94700 | 94500 | 1209 |
| 375 | 20231129 | 124300 | 21165048500 | 94700 | 94800 | 94800 | 94600 | 134 |
| 376 | 20231129 | 124200 | 21152366700 | 94800 | 94600 | 94800 | 94600 | 115 |
| 377 | 20231129 | 124100 | 21141481300 | 94600 | 94700 | 94700 | 94500 | 67 |
| 378 | 20231129 | 124000 | 21135138500 | 94600 | 94600 | 94800 | 94500 | 1293 |
| 379 | 20231129 | 123900 | 21012889400 | 94600 | 94800 | 94800 | 94600 | 315 |
| 380 | 20231129 | 123800 | 20983088900 | 94700 | 94700 | 94700 | 94600 | 112 |
| 381 | 20231129 | 123700 | 20972490400 | 94700 | 94700 | 94700 | 94600 | 216 |
| 382 | 20231129 | 123600 | 20952040500 | 94700 | 94600 | 94800 | 94600 | 68 |
| 383 | 20231129 | 123500 | 20945604300 | 94600 | 94600 | 94800 | 94600 | 787 |
| 384 | 20231129 | 123400 | 20871072500 | 94700 | 94700 | 94700 | 94600 | 529 |
| 385 | 20231129 | 123300 | 20821001700 | 94700 | 94800 | 94800 | 94700 | 255 |
| 386 | 20231129 | 123200 | 20796843100 | 94700 | 94800 | 94900 | 94700 | 603 |
| 387 | 20231129 | 123100 | 20739711600 | 94900 | 94700 | 94900 | 94700 | 720 |
| 388 | 20231129 | 123000 | 20671443600 | 94700 | 94700 | 94800 | 94600 | 592 |
| 389 | 20231129 | 122900 | 20615389000 | 94600 | 94600 | 94700 | 94600 | 100 |
| 390 | 20231129 | 122800 | 20605928400 | 94600 | 94600 | 94700 | 94600 | 105 |
| 391 | 20231129 | 122700 | 20595994600 | 94700 | 94600 | 94700 | 94600 | 135 |
| 392 | 20231129 | 122600 | 20583222700 | 94600 | 94600 | 94600 | 94500 | 80 |
| 393 | 20231129 | 122500 | 20575657900 | 94600 | 94600 | 94700 | 94600 | 93 |
| 394 | 20231129 | 122400 | 20566859700 | 94600 | 94600 | 94700 | 94500 | 382 |
| 395 | 20231129 | 122300 | 20530725600 | 94600 | 94700 | 94700 | 94600 | 236 |
| 396 | 20231129 | 122200 | 20508376600 | 94700 | 94700 | 94900 | 94600 | 590 |
| 397 | 20231129 | 122100 | 20452476900 | 94700 | 94700 | 94800 | 94600 | 437 |
| 398 | 20231129 | 122000 | 20411083600 | 94700 | 94700 | 94800 | 94600 | 59 |
| 399 | 20231129 | 121900 | 20405497300 | 94600 | 94800 | 94800 | 94600 | 130 |
| 400 | 20231129 | 121800 | 20393188500 | 94700 | 94700 | 94800 | 94700 | 248 |
| 401 | 20231129 | 121700 | 20369686100 | 94700 | 94700 | 94800 | 94600 | 267 |
| 402 | 20231129 | 121600 | 20344403900 | 94600 | 94700 | 94700 | 94600 | 256 |
| 403 | 20231129 | 121500 | 20320170500 | 94700 | 94600 | 94900 | 94600 | 313 |
| 404 | 20231129 | 121400 | 20290532700 | 94900 | 94600 | 94900 | 94500 | 461 |
| 405 | 20231129 | 121300 | 20246921100 | 94500 | 94500 | 94600 | 94500 | 137 |
| 406 | 20231129 | 121200 | 20233972100 | 94500 | 94500 | 94700 | 94500 | 1589 |
| 407 | 20231129 | 121100 | 20083776400 | 94400 | 94300 | 94500 | 94300 | 193 |
| 408 | 20231129 | 121000 | 20065561200 | 94400 | 94300 | 94400 | 94200 | 511 |
| 409 | 20231129 | 120900 | 20017350400 | 94300 | 94300 | 94400 | 94300 | 312 |
| 410 | 20231129 | 120800 | 19987917400 | 94300 | 94300 | 94300 | 94300 | 287 |
| 411 | 20231129 | 120700 | 19960853300 | 94300 | 94300 | 94400 | 94300 | 76 |
| 412 | 20231129 | 120600 | 19953685700 | 94400 | 94300 | 94400 | 94200 | 210 |
| 413 | 20231129 | 120500 | 19933887200 | 94500 | 94500 | 94500 | 94300 | 398 |
| 414 | 20231129 | 120400 | 19896302400 | 94500 | 94300 | 94500 | 94300 | 1306 |
| 415 | 20231129 | 120300 | 19773026100 | 94300 | 94300 | 94400 | 94300 | 428 |
| 416 | 20231129 | 120200 | 19732665100 | 94300 | 94300 | 94400 | 94300 | 317 |
| 417 | 20231129 | 120100 | 19702763400 | 94300 | 94400 | 94400 | 94300 | 417 |
| 418 | 20231129 | 120000 | 19663421400 | 94500 | 94200 | 94500 | 94200 | 765 |
| 419 | 20231129 | 115900 | 19591311000 | 94300 | 94200 | 94500 | 94200 | 1919 |
| 420 | 20231129 | 115800 | 19410267400 | 94200 | 94300 | 94400 | 94200 | 1030 |
| 421 | 20231129 | 115700 | 19313172000 | 94300 | 94400 | 94400 | 94300 | 694 |
| 422 | 20231129 | 115600 | 19247716600 | 94400 | 94400 | 94500 | 94300 | 1016 |
| 423 | 20231129 | 115500 | 19151829200 | 94400 | 94400 | 94500 | 94400 | 657 |
| 424 | 20231129 | 115400 | 19089793100 | 94500 | 94500 | 94600 | 94400 | 1564 |
| 425 | 20231129 | 115300 | 18942031000 | 94600 | 94600 | 94700 | 94500 | 350 |
| 426 | 20231129 | 115200 | 18908942600 | 94500 | 94500 | 94800 | 94400 | 664 |
| 427 | 20231129 | 115100 | 18846179800 | 94500 | 94600 | 94600 | 94500 | 224 |
| 428 | 20231129 | 115000 | 18825009500 | 94600 | 94500 | 94800 | 94500 | 1034 |
| 429 | 20231129 | 114900 | 18727198800 | 94500 | 94500 | 94900 | 94400 | 1082 |
| 430 | 20231129 | 114800 | 18624937500 | 94600 | 94500 | 94600 | 94500 | 302 |
| 431 | 20231129 | 114700 | 18596395000 | 94500 | 94500 | 94600 | 94500 | 459 |
| 432 | 20231129 | 114600 | 18553006500 | 94500 | 94900 | 94900 | 94500 | 3223 |
| 433 | 20231129 | 114500 | 18247749400 | 94900 | 95000 | 95000 | 94900 | 319 |
| 434 | 20231129 | 114400 | 18217471600 | 94900 | 95000 | 95000 | 94900 | 215 |
| 435 | 20231129 | 114300 | 18197062700 | 95000 | 95000 | 95000 | 94900 | 410 |
| 436 | 20231129 | 114200 | 18158113700 | 95000 | 95000 | 95100 | 95000 | 425 |
| 437 | 20231129 | 114100 | 18117738500 | 95000 | 95000 | 95100 | 94900 | 369 |
| 438 | 20231129 | 114000 | 18082684900 | 95000 | 95000 | 95100 | 94900 | 161 |
| 439 | 20231129 | 113900 | 18067387700 | 95000 | 95100 | 95100 | 94900 | 255 |
| 440 | 20231129 | 113800 | 18043170200 | 95100 | 95100 | 95100 | 95000 | 420 |
| 441 | 20231129 | 113700 | 18003228600 | 95100 | 95300 | 95300 | 95000 | 216 |
| 442 | 20231129 | 113600 | 17982670000 | 95300 | 95200 | 95300 | 95000 | 4481 |
| 443 | 20231129 | 113500 | 17556834500 | 95000 | 95100 | 95300 | 95000 | 1096 |
| 444 | 20231129 | 113400 | 17452512500 | 95100 | 95200 | 95200 | 95100 | 405 |
| 445 | 20231129 | 113300 | 17413984700 | 95100 | 95100 | 95100 | 95100 | 228 |
| 446 | 20231129 | 113200 | 17392301900 | 95100 | 95200 | 95200 | 95100 | 54 |
| 447 | 20231129 | 113100 | 17387166200 | 95100 | 95200 | 95200 | 95100 | 291 |
| 448 | 20231129 | 113000 | 17359488300 | 95100 | 95200 | 95200 | 95100 | 273 |
| 449 | 20231129 | 112900 | 17333507300 | 95200 | 95100 | 95300 | 95100 | 160 |
| 450 | 20231129 | 112800 | 17318278300 | 95000 | 95000 | 95100 | 95000 | 237 |
| 451 | 20231129 | 112700 | 17295758000 | 95000 | 95000 | 95000 | 95000 | 187 |
| 452 | 20231129 | 112600 | 17277993000 | 95000 | 95000 | 95100 | 95000 | 266 |
| 453 | 20231129 | 112500 | 17252719300 | 95000 | 95100 | 95100 | 95000 | 63 |
| 454 | 20231129 | 112400 | 17246734200 | 95000 | 95000 | 95100 | 95000 | 200 |
| 455 | 20231129 | 112300 | 17227733900 | 95000 | 95000 | 95000 | 94900 | 200 |
| 456 | 20231129 | 112200 | 17208741000 | 95000 | 95100 | 95100 | 95000 | 298 |
| 457 | 20231129 | 112100 | 17180424700 | 95100 | 95100 | 95200 | 95000 | 120 |
| 458 | 20231129 | 112000 | 17169014400 | 95100 | 95000 | 95200 | 94900 | 397 |
| 459 | 20231129 | 111900 | 17131273900 | 94900 | 95000 | 95200 | 94900 | 409 |
| 460 | 20231129 | 111800 | 17092410300 | 95000 | 95000 | 95100 | 95000 | 941 |
| 461 | 20231129 | 111700 | 17002961900 | 95100 | 95300 | 95300 | 95000 | 889 |
| 462 | 20231129 | 111600 | 16918374800 | 95300 | 95300 | 95400 | 95300 | 832 |
| 463 | 20231129 | 111500 | 16839076100 | 95300 | 95200 | 95300 | 95200 | 1052 |
| 464 | 20231129 | 111400 | 16738826400 | 95200 | 95100 | 95200 | 95100 | 921 |
| 465 | 20231129 | 111300 | 16651165600 | 95100 | 95000 | 95100 | 95000 | 192 |
| 466 | 20231129 | 111200 | 16632908100 | 95000 | 94800 | 95100 | 94800 | 809 |
| 467 | 20231129 | 111100 | 16556124000 | 94700 | 94700 | 94800 | 94600 | 221 |
| 468 | 20231129 | 111000 | 16535190600 | 94700 | 94700 | 94800 | 94700 | 97 |
| 469 | 20231129 | 110900 | 16526000000 | 94700 | 94800 | 94800 | 94700 | 62 |
| 470 | 20231129 | 110800 | 16520128300 | 94800 | 94700 | 94800 | 94600 | 378 |
| 471 | 20231129 | 110700 | 16484336800 | 94600 | 94600 | 94700 | 94600 | 157 |
| 472 | 20231129 | 110600 | 16469474600 | 94600 | 94600 | 94800 | 94600 | 639 |
| 473 | 20231129 | 110500 | 16408962700 | 94600 | 94600 | 94700 | 94500 | 122 |
| 474 | 20231129 | 110400 | 16397424500 | 94500 | 94600 | 94600 | 94500 | 451 |
| 475 | 20231129 | 110300 | 16354770600 | 94600 | 94500 | 94600 | 94500 | 254 |
| 476 | 20231129 | 110200 | 16330744000 | 94500 | 94600 | 94600 | 94500 | 105 |
| 477 | 20231129 | 110100 | 16320812400 | 94600 | 94600 | 94700 | 94500 | 472 |
| 478 | 20231129 | 110000 | 16276154500 | 94600 | 94600 | 94700 | 94600 | 139 |
| 479 | 20231129 | 105900 | 16263002400 | 94600 | 94500 | 94600 | 94500 | 142 |
| 480 | 20231129 | 105800 | 16249569300 | 94500 | 94600 | 94600 | 94500 | 158 |
| 481 | 20231129 | 105700 | 16234634200 | 94600 | 94600 | 94600 | 94500 | 62 |
| 482 | 20231129 | 105600 | 16228769900 | 94600 | 94500 | 94600 | 94500 | 99 |
| 483 | 20231129 | 105500 | 16219408700 | 94500 | 94500 | 94600 | 94400 | 199 |
| 484 | 20231129 | 105400 | 16200609100 | 94600 | 94500 | 94600 | 94500 | 105 |
| 485 | 20231129 | 105300 | 16190685500 | 94500 | 94700 | 94700 | 94500 | 70 |
| 486 | 20231129 | 105200 | 16184063600 | 94600 | 94600 | 94700 | 94500 | 245 |
| 487 | 20231129 | 105100 | 16160887500 | 94600 | 94600 | 94800 | 94600 | 783 |
| 488 | 20231129 | 105000 | 16086750800 | 94600 | 94600 | 94700 | 94600 | 58 |
| 489 | 20231129 | 104900 | 16081262900 | 94600 | 94700 | 94700 | 94500 | 910 |
| 490 | 20231129 | 104800 | 15995232000 | 94600 | 94600 | 94700 | 94600 | 149 |
| 491 | 20231129 | 104700 | 15981135000 | 94600 | 94600 | 94700 | 94600 | 66 |
| 492 | 20231129 | 104600 | 15974891300 | 94600 | 94700 | 94800 | 94600 | 124 |
| 493 | 20231129 | 104500 | 15963150500 | 94700 | 94700 | 94800 | 94700 | 797 |
| 494 | 20231129 | 104400 | 15887645700 | 94700 | 94500 | 94700 | 94500 | 149 |
| 495 | 20231129 | 104300 | 15873549700 | 94500 | 94500 | 94600 | 94500 | 115 |
| 496 | 20231129 | 104200 | 15862682000 | 94500 | 94600 | 94600 | 94500 | 247 |
| 497 | 20231129 | 104100 | 15839326600 | 94700 | 94600 | 94700 | 94500 | 372 |
| 498 | 20231129 | 104000 | 15804165600 | 94600 | 94600 | 94600 | 94500 | 370 |
| 499 | 20231129 | 103900 | 15769190000 | 94600 | 94600 | 94600 | 94600 | 296 |
| 500 | 20231129 | 103800 | 15741188400 | 94700 | 94700 | 94700 | 94600 | 222 |
| 501 | 20231129 | 103700 | 15720167100 | 94700 | 94700 | 94800 | 94600 | 152 |
| 502 | 20231129 | 103600 | 15705772600 | 94800 | 94600 | 94800 | 94600 | 378 |
| 503 | 20231129 | 103500 | 15669997400 | 94700 | 94700 | 94700 | 94600 | 574 |
| 504 | 20231129 | 103400 | 15615642100 | 94700 | 94700 | 94800 | 94700 | 251 |
| 505 | 20231129 | 103300 | 15591850100 | 94700 | 94700 | 94700 | 94600 | 338 |
| 506 | 20231129 | 103200 | 15559847000 | 94700 | 94700 | 94700 | 94600 | 317 |
| 507 | 20231129 | 103100 | 15529837400 | 94700 | 94600 | 94900 | 94600 | 584 |
| 508 | 20231129 | 103000 | 15474515900 | 94600 | 94600 | 94700 | 94600 | 285 |
| 509 | 20231129 | 102900 | 15447551500 | 94600 | 94700 | 94800 | 94500 | 461 |
| 510 | 20231129 | 102800 | 15403899700 | 94700 | 94700 | 94800 | 94700 | 32 |
| 511 | 20231129 | 102700 | 15400868400 | 94700 | 94700 | 94800 | 94600 | 153 |
| 512 | 20231129 | 102600 | 15386376900 | 94800 | 94600 | 94800 | 94600 | 357 |
| 513 | 20231129 | 102500 | 15352543800 | 94600 | 94700 | 94800 | 94400 | 1627 |
| 514 | 20231129 | 102400 | 15198639800 | 94700 | 94800 | 94800 | 94700 | 71 |
| 515 | 20231129 | 102300 | 15191912400 | 94800 | 94800 | 94800 | 94500 | 674 |
| 516 | 20231129 | 102200 | 15128101200 | 94700 | 94500 | 94800 | 94500 | 517 |
| 517 | 20231129 | 102100 | 15079181200 | 94600 | 94600 | 94700 | 94500 | 1144 |
| 518 | 20231129 | 102000 | 14970964200 | 94700 | 94700 | 94700 | 94600 | 266 |
| 519 | 20231129 | 101900 | 14945785600 | 94700 | 94800 | 94800 | 94600 | 97 |
| 520 | 20231129 | 101800 | 14936603200 | 94600 | 94900 | 95000 | 94600 | 883 |
| 521 | 20231129 | 101700 | 14852796000 | 94800 | 94700 | 94900 | 94700 | 452 |
| 522 | 20231129 | 101600 | 14809950700 | 94700 | 94600 | 94800 | 94500 | 226 |
| 523 | 20231129 | 101500 | 14788574500 | 94600 | 94700 | 94900 | 94500 | 952 |
| 524 | 20231129 | 101400 | 14698446500 | 94800 | 94800 | 94900 | 94700 | 528 |
| 525 | 20231129 | 101300 | 14648393700 | 94800 | 95000 | 95000 | 94800 | 1667 |
| 526 | 20231129 | 101200 | 14490131300 | 95000 | 94800 | 95000 | 94800 | 1467 |
| 527 | 20231129 | 101100 | 14350828200 | 94900 | 94700 | 95000 | 94700 | 1210 |
| 528 | 20231129 | 101000 | 14236027400 | 94800 | 94700 | 94800 | 94700 | 858 |
| 529 | 20231129 | 100900 | 14154750400 | 94700 | 94800 | 94800 | 94600 | 586 |
| 530 | 20231129 | 100800 | 14099255800 | 94700 | 94800 | 94900 | 94700 | 606 |
| 531 | 20231129 | 100700 | 14041847600 | 94900 | 94700 | 94900 | 94700 | 816 |
| 532 | 20231129 | 100600 | 13964480500 | 94800 | 94700 | 94800 | 94700 | 172 |
| 533 | 20231129 | 100500 | 13948186800 | 94700 | 94700 | 94800 | 94600 | 337 |
| 534 | 20231129 | 100400 | 13916267600 | 94800 | 94700 | 94800 | 94600 | 780 |
| 535 | 20231129 | 100300 | 13842408300 | 94700 | 94500 | 94800 | 94500 | 1349 |
| 536 | 20231129 | 100200 | 13714649400 | 94500 | 94400 | 94500 | 94400 | 1478 |
| 537 | 20231129 | 100100 | 13575033500 | 94300 | 94200 | 94400 | 93900 | 846 |
| 538 | 20231129 | 100000 | 13495282200 | 94200 | 93800 | 94200 | 93800 | 359 |
| 539 | 20231129 | 095900 | 13461542900 | 93800 | 94000 | 94000 | 93800 | 490 |
| 540 | 20231129 | 095800 | 13415531500 | 94000 | 94100 | 94100 | 94000 | 369 |
| 541 | 20231129 | 095700 | 13380838500 | 94100 | 94100 | 94200 | 94100 | 228 |
| 542 | 20231129 | 095600 | 13359374600 | 94100 | 94100 | 94200 | 94100 | 414 |
| 543 | 20231129 | 095500 | 13320402300 | 94100 | 94200 | 94300 | 94100 | 355 |
| 544 | 20231129 | 095400 | 13286963400 | 94200 | 94200 | 94200 | 94100 | 630 |
| 545 | 20231129 | 095300 | 13227618000 | 94100 | 94000 | 94100 | 93900 | 1831 |
| 546 | 20231129 | 095200 | 13055525000 | 93800 | 93700 | 93800 | 93700 | 970 |
| 547 | 20231129 | 095100 | 12964605300 | 93700 | 93700 | 93900 | 93600 | 722 |
| 548 | 20231129 | 095000 | 12896971000 | 93500 | 93600 | 93800 | 93500 | 1137 |
| 549 | 20231129 | 094900 | 12790560800 | 93600 | 93600 | 93800 | 93400 | 1865 |
| 550 | 20231129 | 094800 | 12615997000 | 93600 | 93700 | 93800 | 93500 | 1855 |
| 551 | 20231129 | 094700 | 12442238200 | 93700 | 93900 | 94000 | 93700 | 1188 |
| 552 | 20231129 | 094600 | 12330821500 | 93900 | 93900 | 94100 | 93800 | 1981 |
| 553 | 20231129 | 094500 | 12144613000 | 93900 | 93600 | 94000 | 93600 | 2935 |
| 554 | 20231129 | 094400 | 11869610700 | 93500 | 93400 | 93700 | 93400 | 1712 |
| 555 | 20231129 | 094300 | 11709435900 | 93400 | 93400 | 93700 | 93300 | 2374 |
| 556 | 20231129 | 094200 | 11487618400 | 93400 | 93300 | 93500 | 93300 | 1329 |
| 557 | 20231129 | 094100 | 11363554300 | 93400 | 93600 | 93700 | 93300 | 8580 |
| 558 | 20231129 | 094000 | 10561424000 | 93600 | 93800 | 93800 | 93600 | 1927 |
| 559 | 20231129 | 093900 | 10380896700 | 93800 | 94000 | 94000 | 93700 | 1669 |
| 560 | 20231129 | 093800 | 10224312200 | 94000 | 93900 | 94000 | 93800 | 883 |
| 561 | 20231129 | 093700 | 10141386900 | 93800 | 93900 | 94000 | 93700 | 1032 |
| 562 | 20231129 | 093600 | 10044533000 | 93900 | 93700 | 94100 | 93700 | 1041 |
| 563 | 20231129 | 093500 | 9946672900 | 93700 | 94000 | 94100 | 93700 | 1301 |
| 564 | 20231129 | 093400 | 9824636700 | 94000 | 93700 | 94000 | 93600 | 2789 |
| 565 | 20231129 | 093300 | 9563240600 | 93700 | 93900 | 93900 | 93600 | 4389 |
| 566 | 20231129 | 093200 | 9151905000 | 93800 | 94100 | 94300 | 93800 | 2011 |
| 567 | 20231129 | 093100 | 8962997600 | 94100 | 94100 | 94400 | 94000 | 719 |
| 568 | 20231129 | 093000 | 8895276900 | 94000 | 94100 | 94300 | 94000 | 2496 |
| 569 | 20231129 | 092900 | 8660478500 | 94000 | 93800 | 94100 | 93700 | 1833 |
| 570 | 20231129 | 092800 | 8488382700 | 93800 | 94200 | 94200 | 93800 | 11715 |
| 571 | 20231129 | 092700 | 7387587800 | 94100 | 94300 | 94300 | 94100 | 2975 |
| 572 | 20231129 | 092600 | 7107381500 | 94300 | 94300 | 94400 | 94200 | 1929 |
| 573 | 20231129 | 092500 | 6925492400 | 94300 | 94300 | 94500 | 94300 | 2019 |
| 574 | 20231129 | 092400 | 6735026000 | 94300 | 94500 | 94500 | 94300 | 1179 |
| 575 | 20231129 | 092300 | 6623760000 | 94500 | 94600 | 94700 | 94400 | 3120 |
| 576 | 20231129 | 092200 | 6328935200 | 94600 | 94500 | 94700 | 94500 | 905 |
| 577 | 20231129 | 092100 | 6243330200 | 94600 | 94900 | 95000 | 94500 | 1652 |
| 578 | 20231129 | 092000 | 6086899000 | 95000 | 94600 | 95200 | 94600 | 2995 |
| 579 | 20231129 | 091900 | 5802424200 | 94700 | 94700 | 94900 | 94600 | 567 |
| 580 | 20231129 | 091800 | 5748720600 | 94700 | 94500 | 94700 | 94500 | 983 |
| 581 | 20231129 | 091700 | 5655802300 | 94500 | 94700 | 94800 | 94500 | 936 |
| 582 | 20231129 | 091600 | 5567210400 | 94700 | 94700 | 94700 | 94700 | 320 |
| 583 | 20231129 | 091500 | 5536906400 | 94600 | 94400 | 94900 | 94300 | 1340 |
| 584 | 20231129 | 091400 | 5410089700 | 94400 | 94500 | 94500 | 94300 | 1519 |
| 585 | 20231129 | 091300 | 5266672500 | 94400 | 94500 | 94500 | 94300 | 1750 |
| 586 | 20231129 | 091200 | 5101502100 | 94600 | 94300 | 94600 | 94200 | 2135 |
| 587 | 20231129 | 091100 | 4900001000 | 94300 | 94400 | 94400 | 94200 | 2230 |
| 588 | 20231129 | 091000 | 4689715100 | 94400 | 94900 | 95000 | 94300 | 4971 |
| 589 | 20231129 | 090900 | 4219350100 | 94900 | 94900 | 95000 | 94800 | 1207 |
| 590 | 20231129 | 090800 | 4104814200 | 94900 | 95200 | 95200 | 94700 | 6475 |
| 591 | 20231129 | 090700 | 3489851000 | 95200 | 95200 | 95400 | 95100 | 1787 |
| 592 | 20231129 | 090600 | 3319771800 | 95100 | 95700 | 95700 | 95100 | 3676 |
| 593 | 20231129 | 090500 | 2969344300 | 95600 | 95800 | 96200 | 95400 | 2062 |
| 594 | 20231129 | 090400 | 2771868700 | 95800 | 95500 | 96300 | 95300 | 1630 |
| 595 | 20231129 | 090300 | 2615913600 | 95800 | 95400 | 95900 | 95100 | 6042 |
| 596 | 20231129 | 090200 | 2040211800 | 95300 | 95600 | 96400 | 95100 | 5667 |
| 597 | 20231129 | 090100 | 1498552100 | 95600 | 96200 | 96300 | 95500 | 3276 |
| 598 | 20231129 | 090000 | 1185103800 | 96300 | 97500 | 97500 | 95700 | 12154 |