31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183000 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 4218 |
| 3 | 20231129 | 182900 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 4 | 20231129 | 182800 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 5 | 20231129 | 182700 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 6 | 20231129 | 182600 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 7 | 20231129 | 182500 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 8 | 20231129 | 182400 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 9 | 20231129 | 182300 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 10 | 20231129 | 182200 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 11 | 20231129 | 182100 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 12 | 20231129 | 182000 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 13 | 20231129 | 181900 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 14 | 20231129 | 181800 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 15 | 20231129 | 181700 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 16 | 20231129 | 181600 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 17 | 20231129 | 181500 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 18 | 20231129 | 181400 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 19 | 20231129 | 181300 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 20 | 20231129 | 181200 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 21 | 20231129 | 181100 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 22 | 20231129 | 181000 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 23 | 20231129 | 180900 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 24 | 20231129 | 180800 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 25 | 20231129 | 180700 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 26 | 20231129 | 180600 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 27 | 20231129 | 180500 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 28 | 20231129 | 180400 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 29 | 20231129 | 180300 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 30 | 20231129 | 180200 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 31 | 20231129 | 180100 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 32 | 20231129 | 180000 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 4218 |
| 33 | 20231129 | 175900 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 34 | 20231129 | 175800 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 35 | 20231129 | 175700 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 36 | 20231129 | 175600 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 37 | 20231129 | 175500 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 38 | 20231129 | 175400 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 39 | 20231129 | 175300 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 40 | 20231129 | 175200 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 41 | 20231129 | 175100 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 42 | 20231129 | 175000 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 43 | 20231129 | 174900 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 44 | 20231129 | 174800 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 45 | 20231129 | 174700 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 46 | 20231129 | 174600 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 47 | 20231129 | 174500 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 48 | 20231129 | 174400 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 49 | 20231129 | 174300 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 50 | 20231129 | 174200 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 51 | 20231129 | 174100 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 52 | 20231129 | 174000 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 53 | 20231129 | 173900 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 54 | 20231129 | 173800 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 55 | 20231129 | 173700 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 56 | 20231129 | 173600 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 57 | 20231129 | 173500 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 58 | 20231129 | 173400 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 59 | 20231129 | 173300 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 60 | 20231129 | 173200 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 61 | 20231129 | 173100 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 62 | 20231129 | 173000 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 4218 |
| 63 | 20231129 | 172900 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 64 | 20231129 | 172800 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 65 | 20231129 | 172700 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 66 | 20231129 | 172600 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 67 | 20231129 | 172500 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 68 | 20231129 | 172400 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 69 | 20231129 | 172300 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 70 | 20231129 | 172200 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 71 | 20231129 | 172100 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 72 | 20231129 | 172000 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 73 | 20231129 | 171900 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 74 | 20231129 | 171800 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 75 | 20231129 | 171700 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 76 | 20231129 | 171600 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 77 | 20231129 | 171500 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 78 | 20231129 | 171400 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 79 | 20231129 | 171300 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 80 | 20231129 | 171200 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 81 | 20231129 | 171100 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 82 | 20231129 | 171000 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 83 | 20231129 | 170900 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 84 | 20231129 | 170800 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 85 | 20231129 | 170700 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 86 | 20231129 | 170600 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 87 | 20231129 | 170500 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 88 | 20231129 | 170400 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 89 | 20231129 | 170300 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 90 | 20231129 | 170200 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 91 | 20231129 | 170100 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 92 | 20231129 | 170000 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 4218 |
| 93 | 20231129 | 165900 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 94 | 20231129 | 165800 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 95 | 20231129 | 165700 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 96 | 20231129 | 165600 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 97 | 20231129 | 165500 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 98 | 20231129 | 165400 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 99 | 20231129 | 165300 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 100 | 20231129 | 165200 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 101 | 20231129 | 165100 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 102 | 20231129 | 165000 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 103 | 20231129 | 164900 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 104 | 20231129 | 164800 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 105 | 20231129 | 164700 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 106 | 20231129 | 164600 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 107 | 20231129 | 164500 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 108 | 20231129 | 164400 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 109 | 20231129 | 164300 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 110 | 20231129 | 164200 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 111 | 20231129 | 164100 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 112 | 20231129 | 164000 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 113 | 20231129 | 163900 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 114 | 20231129 | 163800 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 115 | 20231129 | 163700 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 116 | 20231129 | 163600 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 117 | 20231129 | 163500 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 118 | 20231129 | 163400 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 119 | 20231129 | 163300 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 120 | 20231129 | 163200 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 121 | 20231129 | 163100 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 122 | 20231129 | 163000 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 4218 |
| 123 | 20231129 | 162900 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 124 | 20231129 | 162800 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 125 | 20231129 | 162700 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 126 | 20231129 | 162600 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 127 | 20231129 | 162500 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 128 | 20231129 | 162400 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 129 | 20231129 | 162300 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 130 | 20231129 | 162200 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 131 | 20231129 | 162100 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 132 | 20231129 | 162000 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 133 | 20231129 | 161900 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 134 | 20231129 | 161800 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 135 | 20231129 | 161700 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 136 | 20231129 | 161600 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 137 | 20231129 | 161500 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 138 | 20231129 | 161400 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 139 | 20231129 | 161300 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 140 | 20231129 | 161200 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 141 | 20231129 | 161100 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 142 | 20231129 | 161000 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 143 | 20231129 | 160900 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 144 | 20231129 | 160800 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 145 | 20231129 | 160700 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 146 | 20231129 | 160600 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 147 | 20231129 | 160500 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 148 | 20231129 | 160400 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 149 | 20231129 | 160300 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 150 | 20231129 | 160200 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 151 | 20231129 | 160100 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 152 | 20231129 | 160000 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 4218 |
| 153 | 20231129 | 155900 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 154 | 20231129 | 155800 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 155 | 20231129 | 155700 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 156 | 20231129 | 155600 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 157 | 20231129 | 155500 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 158 | 20231129 | 155400 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 159 | 20231129 | 155300 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 160 | 20231129 | 155200 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 161 | 20231129 | 155100 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 162 | 20231129 | 155000 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 163 | 20231129 | 154900 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 164 | 20231129 | 154800 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 165 | 20231129 | 154700 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 166 | 20231129 | 154600 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 167 | 20231129 | 154500 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 168 | 20231129 | 154400 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 169 | 20231129 | 154300 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 170 | 20231129 | 154200 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 171 | 20231129 | 154100 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 172 | 20231129 | 154000 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 173 | 20231129 | 153900 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 174 | 20231129 | 153800 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 175 | 20231129 | 153700 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 176 | 20231129 | 153600 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 177 | 20231129 | 153500 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 178 | 20231129 | 153400 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 179 | 20231129 | 153300 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 180 | 20231129 | 153200 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 181 | 20231129 | 153100 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 0 |
| 182 | 20231129 | 153000 | 28243218100 | 87900 | 87900 | 87900 | 87900 | 8436 |
| 183 | 20231129 | 152900 | 27872455900 | 88000 | 88000 | 88000 | 88000 | 0 |
| 184 | 20231129 | 152800 | 27872455900 | 88000 | 88000 | 88000 | 88000 | 0 |
| 185 | 20231129 | 152700 | 27872455900 | 88000 | 88000 | 88000 | 88000 | 0 |
| 186 | 20231129 | 152600 | 27872455900 | 88000 | 88000 | 88000 | 88000 | 0 |
| 187 | 20231129 | 152500 | 27872455900 | 88000 | 88000 | 88000 | 88000 | 0 |
| 188 | 20231129 | 152400 | 27872455900 | 88000 | 88000 | 88000 | 88000 | 0 |
| 189 | 20231129 | 152300 | 27872455900 | 88000 | 88000 | 88000 | 88000 | 0 |
| 190 | 20231129 | 152200 | 27872455900 | 88000 | 88000 | 88000 | 88000 | 0 |
| 191 | 20231129 | 152100 | 27872455900 | 88000 | 88000 | 88000 | 88000 | 0 |
| 192 | 20231129 | 152000 | 27872455900 | 88000 | 88000 | 88000 | 88000 | 0 |
| 193 | 20231129 | 151900 | 27872455900 | 88000 | 88100 | 88100 | 87900 | 585 |
| 194 | 20231129 | 151800 | 27820977200 | 88100 | 88100 | 88100 | 88000 | 547 |
| 195 | 20231129 | 151700 | 27772813500 | 88000 | 88000 | 88200 | 87900 | 566 |
| 196 | 20231129 | 151600 | 27722991600 | 88000 | 88000 | 88200 | 87900 | 1066 |
| 197 | 20231129 | 151500 | 27629166000 | 88000 | 88100 | 88200 | 87900 | 570 |
| 198 | 20231129 | 151400 | 27578996600 | 88100 | 87900 | 88200 | 87900 | 1064 |
| 199 | 20231129 | 151300 | 27485283700 | 87900 | 87900 | 88100 | 87900 | 1570 |
| 200 | 20231129 | 151200 | 27347129200 | 88000 | 87900 | 88000 | 87900 | 282 |
| 201 | 20231129 | 151100 | 27322336800 | 87900 | 88000 | 88100 | 87800 | 1742 |
| 202 | 20231129 | 151000 | 27169282100 | 88000 | 88100 | 88200 | 87900 | 593 |
| 203 | 20231129 | 150900 | 27117072900 | 88100 | 88100 | 88300 | 88000 | 349 |
| 204 | 20231129 | 150800 | 27086327700 | 88100 | 88100 | 88300 | 88000 | 887 |
| 205 | 20231129 | 150700 | 27008134200 | 88100 | 88100 | 88300 | 88100 | 613 |
| 206 | 20231129 | 150600 | 26954090300 | 88100 | 88300 | 88300 | 88100 | 684 |
| 207 | 20231129 | 150500 | 26893810900 | 88100 | 88000 | 88300 | 87900 | 517 |
| 208 | 20231129 | 150400 | 26848250100 | 88000 | 88100 | 88200 | 87900 | 1265 |
| 209 | 20231129 | 150300 | 26736887600 | 88100 | 88200 | 88500 | 88100 | 1218 |
| 210 | 20231129 | 150200 | 26629462600 | 88200 | 88500 | 88500 | 88200 | 1987 |
| 211 | 20231129 | 150100 | 26454115700 | 88300 | 88400 | 88600 | 88300 | 1191 |
| 212 | 20231129 | 150000 | 26348804800 | 88400 | 88400 | 88600 | 88400 | 488 |
| 213 | 20231129 | 145900 | 26305635300 | 88400 | 88500 | 88600 | 88400 | 532 |
| 214 | 20231129 | 145800 | 26258571000 | 88400 | 88600 | 88600 | 88400 | 309 |
| 215 | 20231129 | 145700 | 26231226400 | 88600 | 88600 | 88700 | 88400 | 1086 |
| 216 | 20231129 | 145600 | 26135068200 | 88600 | 88400 | 88700 | 88400 | 732 |
| 217 | 20231129 | 145500 | 26070293600 | 88500 | 88300 | 88500 | 88300 | 618 |
| 218 | 20231129 | 145400 | 26015650300 | 88300 | 88300 | 88500 | 88200 | 738 |
| 219 | 20231129 | 145300 | 25950452500 | 88400 | 88200 | 88400 | 88000 | 1006 |
| 220 | 20231129 | 145200 | 25861687800 | 88200 | 87600 | 88200 | 87400 | 954 |
| 221 | 20231129 | 145100 | 25777930900 | 88000 | 88200 | 88300 | 87200 | 5390 |
| 222 | 20231129 | 145000 | 25304953200 | 88200 | 88400 | 88500 | 88200 | 932 |
| 223 | 20231129 | 144900 | 25222615100 | 88400 | 88500 | 88700 | 88400 | 577 |
| 224 | 20231129 | 144800 | 25171521000 | 88500 | 88700 | 88800 | 88500 | 1581 |
| 225 | 20231129 | 144700 | 25031444500 | 88700 | 88700 | 88900 | 88700 | 562 |
| 226 | 20231129 | 144600 | 24981548100 | 88700 | 88700 | 88800 | 88600 | 333 |
| 227 | 20231129 | 144500 | 24952008200 | 88700 | 88700 | 88800 | 88600 | 335 |
| 228 | 20231129 | 144400 | 24922308700 | 88700 | 88600 | 88700 | 88500 | 614 |
| 229 | 20231129 | 144300 | 24867909900 | 88600 | 88300 | 89000 | 88300 | 936 |
| 230 | 20231129 | 144200 | 24784954200 | 88300 | 88800 | 88900 | 88300 | 1791 |
| 231 | 20231129 | 144100 | 24626267000 | 88800 | 88800 | 89000 | 88700 | 810 |
| 232 | 20231129 | 144000 | 24554299300 | 88900 | 88700 | 89000 | 88600 | 444 |
| 233 | 20231129 | 143900 | 24514843400 | 88700 | 88600 | 88900 | 88500 | 806 |
| 234 | 20231129 | 143800 | 24443388100 | 88600 | 88600 | 88700 | 88400 | 561 |
| 235 | 20231129 | 143700 | 24393701800 | 88600 | 88300 | 88700 | 88300 | 1919 |
| 236 | 20231129 | 143600 | 24224013700 | 88300 | 88500 | 88700 | 88300 | 1229 |
| 237 | 20231129 | 143500 | 24115285000 | 88500 | 88600 | 88800 | 88400 | 1957 |
| 238 | 20231129 | 143400 | 23941947500 | 88600 | 88700 | 88900 | 88500 | 844 |
| 239 | 20231129 | 143300 | 23867077700 | 88700 | 88600 | 88700 | 88400 | 1013 |
| 240 | 20231129 | 143200 | 23777357400 | 88500 | 88500 | 88800 | 88000 | 4116 |
| 241 | 20231129 | 143100 | 23413802700 | 88500 | 88800 | 88800 | 88500 | 1193 |
| 242 | 20231129 | 143000 | 23308082000 | 88700 | 89000 | 89100 | 88700 | 959 |
| 243 | 20231129 | 142900 | 23222851600 | 88800 | 88600 | 89200 | 88600 | 900 |
| 244 | 20231129 | 142800 | 23142846300 | 88600 | 89300 | 89400 | 88500 | 3958 |
| 245 | 20231129 | 142700 | 22790655500 | 89400 | 89500 | 89600 | 89200 | 2761 |
| 246 | 20231129 | 142600 | 22543789500 | 89600 | 89600 | 89700 | 89500 | 464 |
| 247 | 20231129 | 142500 | 22502212300 | 89500 | 89600 | 89800 | 89500 | 506 |
| 248 | 20231129 | 142400 | 22456869700 | 89500 | 89400 | 89800 | 89400 | 1088 |
| 249 | 20231129 | 142300 | 22359494000 | 89400 | 89500 | 89700 | 89300 | 1336 |
| 250 | 20231129 | 142200 | 22239960100 | 89500 | 89600 | 89900 | 89500 | 829 |
| 251 | 20231129 | 142100 | 22165611000 | 89600 | 89900 | 90000 | 89400 | 2633 |
| 252 | 20231129 | 142000 | 21929454300 | 89900 | 90300 | 90400 | 89900 | 3456 |
| 253 | 20231129 | 141900 | 21618158600 | 90300 | 90200 | 90500 | 90100 | 965 |
| 254 | 20231129 | 141800 | 21531038700 | 90200 | 90300 | 90400 | 90200 | 419 |
| 255 | 20231129 | 141700 | 21493213000 | 90200 | 90300 | 90400 | 90200 | 637 |
| 256 | 20231129 | 141600 | 21435702200 | 90300 | 90200 | 90300 | 90200 | 605 |
| 257 | 20231129 | 141500 | 21381089400 | 90200 | 90100 | 90400 | 90100 | 921 |
| 258 | 20231129 | 141400 | 21297961400 | 90200 | 90100 | 90300 | 90100 | 1442 |
| 259 | 20231129 | 141300 | 21167922800 | 90200 | 90200 | 90300 | 90100 | 1107 |
| 260 | 20231129 | 141200 | 21068062700 | 90300 | 90600 | 90600 | 90100 | 2787 |
| 261 | 20231129 | 141100 | 20816413600 | 90600 | 91000 | 91000 | 90500 | 1958 |
| 262 | 20231129 | 141000 | 20638846400 | 91000 | 91200 | 91300 | 90900 | 2632 |
| 263 | 20231129 | 140900 | 20399246400 | 91200 | 91500 | 91500 | 91100 | 706 |
| 264 | 20231129 | 140800 | 20334801000 | 91500 | 91600 | 91600 | 91500 | 495 |
| 265 | 20231129 | 140700 | 20289477400 | 91600 | 91700 | 91700 | 91500 | 410 |
| 266 | 20231129 | 140600 | 20251928600 | 91600 | 91500 | 91700 | 91500 | 185 |
| 267 | 20231129 | 140500 | 20234971200 | 91500 | 91600 | 91700 | 91500 | 935 |
| 268 | 20231129 | 140400 | 20149376600 | 91500 | 91700 | 91700 | 91500 | 293 |
| 269 | 20231129 | 140300 | 20122543100 | 91700 | 91800 | 91800 | 91600 | 406 |
| 270 | 20231129 | 140200 | 20085319300 | 91700 | 91800 | 91800 | 91600 | 623 |
| 271 | 20231129 | 140100 | 20028189700 | 91800 | 91800 | 91800 | 91700 | 375 |
| 272 | 20231129 | 140000 | 19993768700 | 91800 | 91900 | 91900 | 91700 | 382 |
| 273 | 20231129 | 135900 | 19958686900 | 91800 | 91800 | 91900 | 91700 | 380 |
| 274 | 20231129 | 135800 | 19923805400 | 91800 | 91800 | 91900 | 91800 | 751 |
| 275 | 20231129 | 135700 | 19854829000 | 91900 | 91800 | 91900 | 91800 | 704 |
| 276 | 20231129 | 135600 | 19790184700 | 91800 | 91800 | 91900 | 91800 | 182 |
| 277 | 20231129 | 135500 | 19773467600 | 91800 | 91900 | 91900 | 91700 | 518 |
| 278 | 20231129 | 135400 | 19725907200 | 91900 | 91700 | 91900 | 91700 | 357 |
| 279 | 20231129 | 135300 | 19693108200 | 91900 | 91900 | 91900 | 91700 | 316 |
| 280 | 20231129 | 135200 | 19664073000 | 91700 | 91800 | 91900 | 91700 | 318 |
| 281 | 20231129 | 135100 | 19634878300 | 91700 | 91900 | 91900 | 91700 | 638 |
| 282 | 20231129 | 135000 | 19576283000 | 91900 | 91900 | 91900 | 91800 | 587 |
| 283 | 20231129 | 134900 | 19522342700 | 91800 | 91800 | 91900 | 91700 | 623 |
| 284 | 20231129 | 134800 | 19465147500 | 91800 | 91700 | 91800 | 91700 | 497 |
| 285 | 20231129 | 134700 | 19419533000 | 91800 | 91700 | 91800 | 91600 | 369 |
| 286 | 20231129 | 134600 | 19385697700 | 91700 | 91700 | 91800 | 91600 | 462 |
| 287 | 20231129 | 134500 | 19343310800 | 91700 | 91800 | 91800 | 91600 | 442 |
| 288 | 20231129 | 134400 | 19302751900 | 91600 | 91700 | 91800 | 91600 | 246 |
| 289 | 20231129 | 134300 | 19280181400 | 91800 | 91800 | 91800 | 91600 | 603 |
| 290 | 20231129 | 134200 | 19224865500 | 91700 | 91800 | 91800 | 91600 | 278 |
| 291 | 20231129 | 134100 | 19199362700 | 91700 | 91500 | 91700 | 91500 | 340 |
| 292 | 20231129 | 134000 | 19168196500 | 91600 | 91400 | 91700 | 91400 | 952 |
| 293 | 20231129 | 133900 | 19081073000 | 91500 | 91500 | 91500 | 91400 | 246 |
| 294 | 20231129 | 133800 | 19058567300 | 91500 | 91500 | 91500 | 91400 | 309 |
| 295 | 20231129 | 133700 | 19030295300 | 91500 | 91400 | 91500 | 91400 | 366 |
| 296 | 20231129 | 133600 | 18996827900 | 91500 | 91600 | 91700 | 91400 | 1118 |
| 297 | 20231129 | 133500 | 18894414800 | 91700 | 91600 | 91700 | 91600 | 221 |
| 298 | 20231129 | 133400 | 18874158100 | 91600 | 91600 | 91700 | 91500 | 334 |
| 299 | 20231129 | 133300 | 18843565900 | 91600 | 91600 | 91700 | 91500 | 369 |
| 300 | 20231129 | 133200 | 18809750700 | 91500 | 91500 | 91600 | 91300 | 337 |
| 301 | 20231129 | 133100 | 18778884000 | 91300 | 91500 | 91600 | 91300 | 375 |
| 302 | 20231129 | 133000 | 18744557200 | 91500 | 91600 | 91600 | 91400 | 47 |
| 303 | 20231129 | 132900 | 18740255500 | 91600 | 91400 | 91600 | 91400 | 272 |
| 304 | 20231129 | 132800 | 18715352800 | 91400 | 91400 | 91600 | 91300 | 508 |
| 305 | 20231129 | 132700 | 18668939200 | 91500 | 91600 | 91600 | 91300 | 446 |
| 306 | 20231129 | 132600 | 18628170200 | 91600 | 91300 | 91600 | 91300 | 347 |
| 307 | 20231129 | 132500 | 18596428600 | 91400 | 91500 | 91500 | 91400 | 636 |
| 308 | 20231129 | 132400 | 18538238800 | 91500 | 91600 | 91600 | 91400 | 269 |
| 309 | 20231129 | 132300 | 18513624900 | 91600 | 91500 | 91600 | 91300 | 164 |
| 310 | 20231129 | 132200 | 18498628200 | 91600 | 91400 | 91600 | 91300 | 324 |
| 311 | 20231129 | 132100 | 18468997100 | 91400 | 91400 | 91600 | 91300 | 454 |
| 312 | 20231129 | 132000 | 18427461200 | 91500 | 91300 | 91500 | 91200 | 547 |
| 313 | 20231129 | 131900 | 18377546100 | 91400 | 91300 | 91500 | 91300 | 405 |
| 314 | 20231129 | 131800 | 18340537400 | 91400 | 91300 | 91600 | 91300 | 615 |
| 315 | 20231129 | 131700 | 18284251900 | 91400 | 91400 | 91500 | 91300 | 124 |
| 316 | 20231129 | 131600 | 18272918000 | 91300 | 91300 | 91500 | 91300 | 180 |
| 317 | 20231129 | 131500 | 18256455200 | 91200 | 91300 | 91400 | 91100 | 649 |
| 318 | 20231129 | 131400 | 18197225600 | 91300 | 91300 | 91400 | 91200 | 634 |
| 319 | 20231129 | 131300 | 18139317800 | 91300 | 91400 | 91600 | 91300 | 699 |
| 320 | 20231129 | 131200 | 18075400600 | 91500 | 91500 | 91700 | 91400 | 300 |
| 321 | 20231129 | 131100 | 18047946900 | 91500 | 91500 | 91700 | 91500 | 343 |
| 322 | 20231129 | 131000 | 18016535400 | 91600 | 91700 | 91700 | 91500 | 642 |
| 323 | 20231129 | 130900 | 17957681200 | 91600 | 91600 | 91700 | 91400 | 427 |
| 324 | 20231129 | 130800 | 17918576200 | 91600 | 91700 | 91700 | 91500 | 286 |
| 325 | 20231129 | 130700 | 17892377300 | 91700 | 91700 | 91700 | 91500 | 912 |
| 326 | 20231129 | 130600 | 17808780500 | 91500 | 91500 | 91700 | 91400 | 1090 |
| 327 | 20231129 | 130500 | 17708886200 | 91400 | 91600 | 91600 | 91400 | 615 |
| 328 | 20231129 | 130400 | 17652597600 | 91600 | 91500 | 91600 | 91400 | 376 |
| 329 | 20231129 | 130300 | 17618173300 | 91500 | 91500 | 91600 | 91400 | 379 |
| 330 | 20231129 | 130200 | 17583492500 | 91600 | 91600 | 91600 | 91500 | 525 |
| 331 | 20231129 | 130100 | 17535425000 | 91600 | 91600 | 91700 | 91500 | 1003 |
| 332 | 20231129 | 130000 | 17443537500 | 91600 | 91500 | 91700 | 91500 | 480 |
| 333 | 20231129 | 125900 | 17399578600 | 91600 | 91500 | 91600 | 91400 | 672 |
| 334 | 20231129 | 125800 | 17338037600 | 91500 | 91600 | 91600 | 91400 | 211 |
| 335 | 20231129 | 125700 | 17318730600 | 91500 | 91500 | 91600 | 91300 | 229 |
| 336 | 20231129 | 125600 | 17297786600 | 91400 | 91400 | 91500 | 91400 | 536 |
| 337 | 20231129 | 125500 | 17248753700 | 91400 | 91600 | 91600 | 91400 | 688 |
| 338 | 20231129 | 125400 | 17185782900 | 91600 | 91500 | 91600 | 91400 | 328 |
| 339 | 20231129 | 125300 | 17155771300 | 91400 | 91400 | 91500 | 91400 | 110 |
| 340 | 20231129 | 125200 | 17145708300 | 91500 | 91500 | 91500 | 91300 | 662 |
| 341 | 20231129 | 125100 | 17085183200 | 91400 | 91300 | 91500 | 91300 | 417 |
| 342 | 20231129 | 125000 | 17047060500 | 91400 | 91400 | 91400 | 91300 | 284 |
| 343 | 20231129 | 124900 | 17021110600 | 91400 | 91300 | 91400 | 91300 | 159 |
| 344 | 20231129 | 124800 | 17006579000 | 91400 | 91400 | 91500 | 91300 | 468 |
| 345 | 20231129 | 124700 | 16963804800 | 91500 | 91400 | 91500 | 91400 | 212 |
| 346 | 20231129 | 124600 | 16944418600 | 91300 | 91400 | 91500 | 91300 | 224 |
| 347 | 20231129 | 124500 | 16923941400 | 91500 | 91300 | 91500 | 91300 | 284 |
| 348 | 20231129 | 124400 | 16897969900 | 91400 | 91400 | 91500 | 91300 | 284 |
| 349 | 20231129 | 124300 | 16872005200 | 91400 | 91500 | 91600 | 91300 | 287 |
| 350 | 20231129 | 124200 | 16845746200 | 91400 | 91500 | 91600 | 91400 | 495 |
| 351 | 20231129 | 124100 | 16800458700 | 91500 | 91500 | 91500 | 91400 | 231 |
| 352 | 20231129 | 124000 | 16779333100 | 91500 | 91300 | 91500 | 91300 | 263 |
| 353 | 20231129 | 123900 | 16755276100 | 91500 | 91400 | 91500 | 91300 | 222 |
| 354 | 20231129 | 123800 | 16734985700 | 91400 | 91300 | 91500 | 91300 | 149 |
| 355 | 20231129 | 123700 | 16721365100 | 91300 | 91400 | 91500 | 91300 | 473 |
| 356 | 20231129 | 123600 | 16678105900 | 91300 | 91300 | 91500 | 91300 | 117 |
| 357 | 20231129 | 123500 | 16667402000 | 91300 | 91500 | 91500 | 91300 | 135 |
| 358 | 20231129 | 123400 | 16655055800 | 91500 | 91600 | 91600 | 91300 | 316 |
| 359 | 20231129 | 123300 | 16626143200 | 91300 | 91500 | 91600 | 91300 | 146 |
| 360 | 20231129 | 123200 | 16612772400 | 91500 | 91400 | 91600 | 91300 | 281 |
| 361 | 20231129 | 123100 | 16587072600 | 91400 | 91500 | 91700 | 91300 | 506 |
| 362 | 20231129 | 123000 | 16540775000 | 91500 | 91100 | 91700 | 91100 | 67 |
| 363 | 20231129 | 122900 | 16534662700 | 91300 | 91500 | 91800 | 91000 | 2063 |
| 364 | 20231129 | 122800 | 16345839800 | 91400 | 91400 | 91600 | 91400 | 303 |
| 365 | 20231129 | 122700 | 16318118400 | 91400 | 91400 | 91500 | 91400 | 1635 |
| 366 | 20231129 | 122600 | 16168641400 | 91500 | 91500 | 91600 | 91500 | 477 |
| 367 | 20231129 | 122500 | 16124975300 | 91500 | 91600 | 91600 | 91500 | 262 |
| 368 | 20231129 | 122400 | 16100976600 | 91600 | 91500 | 91600 | 91500 | 263 |
| 369 | 20231129 | 122300 | 16076895800 | 91600 | 91400 | 91600 | 91400 | 181 |
| 370 | 20231129 | 122200 | 16060321700 | 91500 | 91400 | 91600 | 91400 | 338 |
| 371 | 20231129 | 122100 | 16029384600 | 91400 | 91300 | 91500 | 91300 | 1160 |
| 372 | 20231129 | 122000 | 15923274900 | 91200 | 91500 | 91500 | 91200 | 713 |
| 373 | 20231129 | 121900 | 15858188000 | 91500 | 91300 | 91500 | 91200 | 346 |
| 374 | 20231129 | 121800 | 15826571200 | 91300 | 91400 | 91400 | 91200 | 1169 |
| 375 | 20231129 | 121700 | 15719776400 | 91300 | 91400 | 91400 | 91200 | 854 |
| 376 | 20231129 | 121600 | 15641799500 | 91400 | 91400 | 91500 | 91300 | 268 |
| 377 | 20231129 | 121500 | 15617291900 | 91500 | 91500 | 91500 | 91400 | 310 |
| 378 | 20231129 | 121400 | 15588930800 | 91500 | 91500 | 91500 | 91400 | 343 |
| 379 | 20231129 | 121300 | 15557568500 | 91500 | 91400 | 91500 | 91400 | 209 |
| 380 | 20231129 | 121200 | 15538451000 | 91500 | 91500 | 91600 | 91400 | 703 |
| 381 | 20231129 | 121100 | 15474123400 | 91500 | 91500 | 91500 | 91400 | 574 |
| 382 | 20231129 | 121000 | 15421613700 | 91500 | 91200 | 91500 | 91200 | 939 |
| 383 | 20231129 | 120900 | 15335860600 | 91100 | 91100 | 91200 | 91100 | 270 |
| 384 | 20231129 | 120800 | 15311246400 | 91100 | 91000 | 91200 | 91000 | 128 |
| 385 | 20231129 | 120700 | 15299592600 | 91100 | 91100 | 91200 | 91000 | 487 |
| 386 | 20231129 | 120600 | 15255216100 | 91100 | 91100 | 91200 | 91100 | 143 |
| 387 | 20231129 | 120500 | 15242179600 | 91200 | 91200 | 91200 | 91100 | 316 |
| 388 | 20231129 | 120400 | 15213368900 | 91200 | 91000 | 91200 | 91000 | 321 |
| 389 | 20231129 | 120300 | 15184118400 | 91000 | 91000 | 91100 | 91000 | 307 |
| 390 | 20231129 | 120200 | 15156169600 | 91000 | 91000 | 91100 | 90800 | 298 |
| 391 | 20231129 | 120100 | 15129048600 | 91000 | 90900 | 91100 | 90900 | 193 |
| 392 | 20231129 | 120000 | 15111485900 | 90900 | 90900 | 91100 | 90900 | 141 |
| 393 | 20231129 | 115900 | 15098655700 | 90900 | 91000 | 91000 | 90800 | 195 |
| 394 | 20231129 | 115800 | 15080923000 | 91000 | 90900 | 91000 | 90700 | 511 |
| 395 | 20231129 | 115700 | 15034486700 | 90900 | 90900 | 91000 | 90800 | 140 |
| 396 | 20231129 | 115600 | 15021755400 | 90900 | 91000 | 91000 | 90800 | 289 |
| 397 | 20231129 | 115500 | 14995473700 | 91000 | 91000 | 91000 | 90700 | 141 |
| 398 | 20231129 | 115400 | 14982645700 | 91000 | 90800 | 91000 | 90800 | 49 |
| 399 | 20231129 | 115300 | 14978191400 | 90800 | 90800 | 90900 | 90700 | 428 |
| 400 | 20231129 | 115200 | 14939306000 | 90800 | 90800 | 90800 | 90700 | 103 |
| 401 | 20231129 | 115100 | 14929954700 | 90900 | 90800 | 91000 | 90700 | 192 |
| 402 | 20231129 | 115000 | 14912503700 | 90900 | 90700 | 91000 | 90700 | 334 |
| 403 | 20231129 | 114900 | 14882155100 | 90900 | 90700 | 90900 | 90700 | 190 |
| 404 | 20231129 | 114800 | 14864909700 | 90700 | 90800 | 90900 | 90600 | 106 |
| 405 | 20231129 | 114700 | 14855290900 | 90800 | 90800 | 90900 | 90600 | 363 |
| 406 | 20231129 | 114600 | 14822355000 | 90800 | 90700 | 90900 | 90600 | 214 |
| 407 | 20231129 | 114500 | 14802936700 | 90700 | 90600 | 90900 | 90600 | 251 |
| 408 | 20231129 | 114400 | 14780155300 | 90900 | 90900 | 90900 | 90600 | 685 |
| 409 | 20231129 | 114300 | 14718026900 | 90800 | 91000 | 91000 | 90700 | 339 |
| 410 | 20231129 | 114200 | 14687232600 | 90800 | 90900 | 91000 | 90800 | 420 |
| 411 | 20231129 | 114100 | 14649058300 | 90900 | 91000 | 91100 | 90900 | 107 |
| 412 | 20231129 | 114000 | 14639327100 | 91000 | 91000 | 91100 | 90900 | 338 |
| 413 | 20231129 | 113900 | 14608564400 | 91100 | 91000 | 91100 | 90900 | 253 |
| 414 | 20231129 | 113800 | 14585520100 | 91000 | 91100 | 91100 | 90800 | 285 |
| 415 | 20231129 | 113700 | 14559602000 | 90800 | 91000 | 91100 | 90800 | 650 |
| 416 | 20231129 | 113600 | 14500462700 | 91000 | 91000 | 91000 | 90900 | 450 |
| 417 | 20231129 | 113500 | 14459527700 | 90900 | 91000 | 91000 | 90900 | 109 |
| 418 | 20231129 | 113400 | 14449608900 | 91000 | 90900 | 91000 | 90900 | 476 |
| 419 | 20231129 | 113300 | 14406331800 | 90900 | 90800 | 90900 | 90700 | 126 |
| 420 | 20231129 | 113200 | 14394882800 | 90800 | 90900 | 90900 | 90700 | 310 |
| 421 | 20231129 | 113100 | 14366734900 | 90900 | 90800 | 90900 | 90700 | 411 |
| 422 | 20231129 | 113000 | 14329417800 | 90700 | 90700 | 90800 | 90700 | 190 |
| 423 | 20231129 | 112900 | 14312174900 | 90800 | 90800 | 90900 | 90800 | 286 |
| 424 | 20231129 | 112800 | 14286194000 | 90900 | 90900 | 91000 | 90800 | 598 |
| 425 | 20231129 | 112700 | 14231872000 | 91000 | 91000 | 91000 | 90800 | 179 |
| 426 | 20231129 | 112600 | 14215600700 | 90900 | 90900 | 91000 | 90800 | 226 |
| 427 | 20231129 | 112500 | 14195044600 | 90900 | 90800 | 91000 | 90700 | 250 |
| 428 | 20231129 | 112400 | 14172321800 | 90800 | 90900 | 90900 | 90800 | 214 |
| 429 | 20231129 | 112300 | 14152889500 | 90800 | 90900 | 91000 | 90800 | 641 |
| 430 | 20231129 | 112200 | 14094628300 | 91000 | 90800 | 91000 | 90800 | 203 |
| 431 | 20231129 | 112100 | 14076170600 | 90800 | 90900 | 90900 | 90800 | 361 |
| 432 | 20231129 | 112000 | 14043370700 | 90900 | 90900 | 91000 | 90900 | 399 |
| 433 | 20231129 | 111900 | 14007086200 | 90900 | 90800 | 91000 | 90800 | 261 |
| 434 | 20231129 | 111800 | 13983348100 | 90900 | 90900 | 90900 | 90800 | 615 |
| 435 | 20231129 | 111700 | 13927469600 | 90900 | 90800 | 90900 | 90800 | 247 |
| 436 | 20231129 | 111600 | 13905021500 | 90800 | 90800 | 90900 | 90800 | 556 |
| 437 | 20231129 | 111500 | 13854517100 | 90800 | 91000 | 91000 | 90800 | 376 |
| 438 | 20231129 | 111400 | 13820346300 | 91000 | 91100 | 91100 | 90800 | 374 |
| 439 | 20231129 | 111300 | 13786337800 | 90900 | 90900 | 91000 | 90900 | 191 |
| 440 | 20231129 | 111200 | 13768964400 | 90900 | 91100 | 91100 | 90900 | 542 |
| 441 | 20231129 | 111100 | 13719619500 | 91100 | 91300 | 91300 | 91000 | 1163 |
| 442 | 20231129 | 111000 | 13613612100 | 91300 | 91000 | 91300 | 91000 | 378 |
| 443 | 20231129 | 110900 | 13579157100 | 91100 | 90900 | 91100 | 90800 | 569 |
| 444 | 20231129 | 110800 | 13527403000 | 90900 | 90800 | 90900 | 90700 | 214 |
| 445 | 20231129 | 110700 | 13507961500 | 90900 | 90800 | 90900 | 90700 | 135 |
| 446 | 20231129 | 110600 | 13495696700 | 90800 | 90700 | 91000 | 90600 | 575 |
| 447 | 20231129 | 110500 | 13443470200 | 90700 | 90700 | 90800 | 90500 | 975 |
| 448 | 20231129 | 110400 | 13355138800 | 90700 | 90600 | 90800 | 90500 | 400 |
| 449 | 20231129 | 110300 | 13318885100 | 90500 | 90600 | 90600 | 90400 | 776 |
| 450 | 20231129 | 110200 | 13248654100 | 90500 | 90700 | 90700 | 90500 | 597 |
| 451 | 20231129 | 110100 | 13194587000 | 90700 | 90600 | 90700 | 90500 | 308 |
| 452 | 20231129 | 110000 | 13166690900 | 90600 | 90900 | 90900 | 90500 | 1927 |
| 453 | 20231129 | 105900 | 12991977300 | 90900 | 91300 | 91300 | 90800 | 1290 |
| 454 | 20231129 | 105800 | 12874605800 | 91100 | 91400 | 91400 | 91000 | 779 |
| 455 | 20231129 | 105700 | 12803568600 | 91300 | 91600 | 91600 | 91300 | 709 |
| 456 | 20231129 | 105600 | 12738756900 | 91500 | 91500 | 91600 | 91400 | 704 |
| 457 | 20231129 | 105500 | 12674327100 | 91500 | 91300 | 91500 | 91200 | 909 |
| 458 | 20231129 | 105400 | 12591269100 | 91300 | 91200 | 91400 | 91200 | 744 |
| 459 | 20231129 | 105300 | 12523364000 | 91200 | 91300 | 91300 | 91100 | 1112 |
| 460 | 20231129 | 105200 | 12421975500 | 91300 | 91200 | 91300 | 91000 | 1080 |
| 461 | 20231129 | 105100 | 12323588100 | 91100 | 91300 | 91300 | 91100 | 662 |
| 462 | 20231129 | 105000 | 12263204700 | 91300 | 91300 | 91400 | 91100 | 372 |
| 463 | 20231129 | 104900 | 12229230300 | 91400 | 91600 | 91600 | 91000 | 3893 |
| 464 | 20231129 | 104800 | 11873615600 | 91500 | 91500 | 91600 | 91400 | 950 |
| 465 | 20231129 | 104700 | 11786689500 | 91500 | 91400 | 91600 | 91400 | 1349 |
| 466 | 20231129 | 104600 | 11663238900 | 91400 | 91700 | 91700 | 91400 | 1136 |
| 467 | 20231129 | 104500 | 11559290700 | 91400 | 92000 | 92000 | 91400 | 3058 |
| 468 | 20231129 | 104400 | 11278635500 | 92000 | 92000 | 92100 | 91600 | 2641 |
| 469 | 20231129 | 104300 | 11036169700 | 92000 | 91900 | 92200 | 91800 | 7520 |
| 470 | 20231129 | 104200 | 10344295800 | 91900 | 91900 | 91900 | 91800 | 1782 |
| 471 | 20231129 | 104100 | 10180557400 | 91900 | 91700 | 91900 | 91600 | 4610 |
| 472 | 20231129 | 104000 | 9757246200 | 91700 | 91300 | 91700 | 91300 | 7617 |
| 473 | 20231129 | 103900 | 9059985200 | 91300 | 91100 | 91400 | 91000 | 3468 |
| 474 | 20231129 | 103800 | 8743515900 | 91100 | 91000 | 91100 | 90900 | 1039 |
| 475 | 20231129 | 103700 | 8648925500 | 90800 | 91000 | 91100 | 90800 | 1896 |
| 476 | 20231129 | 103600 | 8476432200 | 91000 | 91000 | 91000 | 90900 | 480 |
| 477 | 20231129 | 103500 | 8432769300 | 91000 | 91100 | 91100 | 90900 | 1397 |
| 478 | 20231129 | 103400 | 8305602400 | 91100 | 91100 | 91100 | 91000 | 1003 |
| 479 | 20231129 | 103300 | 8214280600 | 91000 | 91000 | 91100 | 90900 | 974 |
| 480 | 20231129 | 103200 | 8125640000 | 91000 | 91100 | 91200 | 91000 | 1571 |
| 481 | 20231129 | 103100 | 7982561500 | 91100 | 91100 | 91200 | 91000 | 762 |
| 482 | 20231129 | 103000 | 7913125600 | 91200 | 91100 | 91200 | 91000 | 819 |
| 483 | 20231129 | 102900 | 7838513100 | 91100 | 90800 | 91100 | 90600 | 1188 |
| 484 | 20231129 | 102800 | 7730527400 | 90800 | 90600 | 90800 | 90600 | 654 |
| 485 | 20231129 | 102700 | 7671157000 | 90700 | 90800 | 90900 | 90500 | 1340 |
| 486 | 20231129 | 102600 | 7549586500 | 90800 | 90600 | 90800 | 90300 | 1837 |
| 487 | 20231129 | 102500 | 7383178400 | 90500 | 90600 | 90700 | 90400 | 765 |
| 488 | 20231129 | 102400 | 7313866800 | 90600 | 90600 | 90700 | 90400 | 1065 |
| 489 | 20231129 | 102300 | 7217419100 | 90600 | 90900 | 91000 | 90300 | 1975 |
| 490 | 20231129 | 102200 | 7038369500 | 90900 | 90600 | 91100 | 90600 | 1258 |
| 491 | 20231129 | 102100 | 6923994300 | 90700 | 91400 | 91400 | 90700 | 3115 |
| 492 | 20231129 | 102000 | 6640469800 | 91200 | 91500 | 91600 | 91100 | 2886 |
| 493 | 20231129 | 101900 | 6376621900 | 91500 | 91100 | 91600 | 91100 | 3744 |
| 494 | 20231129 | 101800 | 6034322200 | 91100 | 90800 | 91200 | 90800 | 1761 |
| 495 | 20231129 | 101700 | 5874043300 | 90800 | 90800 | 91000 | 90600 | 3337 |
| 496 | 20231129 | 101600 | 5571084700 | 90700 | 90500 | 91100 | 90500 | 3779 |
| 497 | 20231129 | 101500 | 5227893900 | 90400 | 90300 | 90500 | 90200 | 4078 |
| 498 | 20231129 | 101400 | 4859100300 | 90300 | 90000 | 90400 | 89800 | 4220 |
| 499 | 20231129 | 101300 | 4478753400 | 89900 | 89900 | 90000 | 89800 | 1148 |
| 500 | 20231129 | 101200 | 4375527700 | 90000 | 89900 | 90000 | 89800 | 961 |
| 501 | 20231129 | 101100 | 4289137900 | 89900 | 89900 | 90000 | 89700 | 2011 |
| 502 | 20231129 | 101000 | 4108443600 | 89900 | 89600 | 90000 | 89500 | 4952 |
| 503 | 20231129 | 100900 | 3663789900 | 89700 | 89700 | 89700 | 89600 | 1482 |
| 504 | 20231129 | 100800 | 3530905000 | 89600 | 89600 | 89700 | 89500 | 714 |
| 505 | 20231129 | 100700 | 3466929600 | 89600 | 89500 | 89700 | 89500 | 1326 |
| 506 | 20231129 | 100600 | 3348151100 | 89500 | 89300 | 89500 | 89300 | 1567 |
| 507 | 20231129 | 100500 | 3208011200 | 89200 | 89100 | 89300 | 89000 | 1238 |
| 508 | 20231129 | 100400 | 3097576100 | 89000 | 89100 | 89200 | 88900 | 1337 |
| 509 | 20231129 | 100300 | 2978524700 | 89000 | 88800 | 89100 | 88800 | 2200 |
| 510 | 20231129 | 100200 | 2782824900 | 88800 | 88500 | 88800 | 88500 | 1584 |
| 511 | 20231129 | 100100 | 2642397200 | 88500 | 88400 | 88600 | 88300 | 1081 |
| 512 | 20231129 | 100000 | 2546763400 | 88400 | 88200 | 88400 | 88100 | 498 |
| 513 | 20231129 | 095900 | 2502796300 | 88200 | 88300 | 88300 | 88200 | 358 |
| 514 | 20231129 | 095800 | 2471207700 | 88300 | 88300 | 88300 | 88200 | 411 |
| 515 | 20231129 | 095700 | 2434918400 | 88300 | 88100 | 88300 | 88100 | 266 |
| 516 | 20231129 | 095600 | 2411456800 | 88100 | 88100 | 88200 | 88100 | 155 |
| 517 | 20231129 | 095500 | 2397796500 | 88100 | 88100 | 88100 | 88000 | 307 |
| 518 | 20231129 | 095400 | 2370750000 | 88000 | 88100 | 88100 | 88000 | 264 |
| 519 | 20231129 | 095300 | 2347501400 | 88100 | 88100 | 88100 | 88000 | 18 |
| 520 | 20231129 | 095200 | 2345916600 | 88100 | 88100 | 88100 | 88000 | 132 |
| 521 | 20231129 | 095100 | 2334298800 | 88100 | 88000 | 88100 | 87800 | 229 |
| 522 | 20231129 | 095000 | 2314135800 | 87800 | 88100 | 88100 | 87800 | 203 |
| 523 | 20231129 | 094900 | 2296252700 | 88100 | 88100 | 88100 | 87800 | 62 |
| 524 | 20231129 | 094800 | 2290806400 | 87700 | 87800 | 88100 | 87700 | 57 |
| 525 | 20231129 | 094700 | 2285794400 | 88100 | 88300 | 88300 | 87600 | 359 |
| 526 | 20231129 | 094600 | 2254169900 | 88200 | 88200 | 88300 | 88200 | 83 |
| 527 | 20231129 | 094500 | 2246848100 | 88200 | 87900 | 88200 | 87900 | 1040 |
| 528 | 20231129 | 094400 | 2155206300 | 88000 | 88000 | 88100 | 87700 | 110 |
| 529 | 20231129 | 094300 | 2145532200 | 88100 | 88100 | 88100 | 88000 | 165 |
| 530 | 20231129 | 094200 | 2131007400 | 88000 | 88000 | 88100 | 88000 | 626 |
| 531 | 20231129 | 094100 | 2075918900 | 88000 | 87600 | 88100 | 87600 | 1090 |
| 532 | 20231129 | 094000 | 1980232100 | 87500 | 87600 | 88000 | 87500 | 4317 |
| 533 | 20231129 | 093900 | 1601267800 | 87500 | 87500 | 87600 | 87400 | 206 |
| 534 | 20231129 | 093800 | 1583251800 | 87500 | 87600 | 87600 | 87400 | 199 |
| 535 | 20231129 | 093700 | 1565838700 | 87700 | 87400 | 87700 | 87400 | 44 |
| 536 | 20231129 | 093600 | 1561984500 | 87700 | 87700 | 87800 | 87400 | 203 |
| 537 | 20231129 | 093500 | 1544223500 | 87800 | 87600 | 87800 | 87600 | 109 |
| 538 | 20231129 | 093400 | 1534668800 | 87600 | 87500 | 87600 | 87400 | 343 |
| 539 | 20231129 | 093300 | 1504653800 | 87500 | 87500 | 87500 | 87400 | 249 |
| 540 | 20231129 | 093200 | 1482870100 | 87400 | 87500 | 87600 | 87300 | 1131 |
| 541 | 20231129 | 093100 | 1384024500 | 87500 | 87300 | 87500 | 87300 | 512 |
| 542 | 20231129 | 093000 | 1339270600 | 87300 | 87300 | 87400 | 87300 | 992 |
| 543 | 20231129 | 092900 | 1252653200 | 87400 | 87600 | 87600 | 87400 | 857 |
| 544 | 20231129 | 092800 | 1177730400 | 87600 | 87500 | 87600 | 87500 | 151 |
| 545 | 20231129 | 092700 | 1164514900 | 87600 | 87600 | 87600 | 87500 | 194 |
| 546 | 20231129 | 092600 | 1147526500 | 87600 | 87400 | 87600 | 87400 | 714 |
| 547 | 20231129 | 092500 | 1085068100 | 87300 | 87400 | 87400 | 87300 | 549 |
| 548 | 20231129 | 092400 | 1037109300 | 87400 | 87300 | 87400 | 87300 | 136 |
| 549 | 20231129 | 092300 | 1025231500 | 87300 | 87600 | 87600 | 87300 | 2347 |
| 550 | 20231129 | 092200 | 819911000 | 87700 | 87600 | 87700 | 87600 | 165 |
| 551 | 20231129 | 092100 | 805453000 | 87600 | 87500 | 87800 | 87500 | 276 |
| 552 | 20231129 | 092000 | 781267600 | 87600 | 87600 | 87600 | 87500 | 293 |
| 553 | 20231129 | 091900 | 755613500 | 87600 | 87500 | 87800 | 87500 | 282 |
| 554 | 20231129 | 091800 | 730909000 | 87500 | 87800 | 87800 | 87500 | 343 |
| 555 | 20231129 | 091700 | 700888400 | 87800 | 87800 | 88000 | 87800 | 556 |
| 556 | 20231129 | 091600 | 652023100 | 87800 | 87600 | 87900 | 87500 | 196 |
| 557 | 20231129 | 091500 | 634853000 | 87700 | 87600 | 87800 | 87500 | 321 |
| 558 | 20231129 | 091400 | 606716800 | 87700 | 87600 | 87900 | 87600 | 44 |
| 559 | 20231129 | 091300 | 602855000 | 87600 | 88000 | 88000 | 87600 | 504 |
| 560 | 20231129 | 091200 | 558537600 | 88000 | 87600 | 88000 | 87500 | 467 |
| 561 | 20231129 | 091100 | 517593800 | 87600 | 87700 | 87700 | 87600 | 101 |
| 562 | 20231129 | 091000 | 508740800 | 87700 | 87800 | 87800 | 87400 | 301 |
| 563 | 20231129 | 090900 | 482371200 | 87800 | 87500 | 87800 | 87300 | 53 |
| 564 | 20231129 | 090800 | 477729500 | 87300 | 87200 | 87500 | 87200 | 121 |
| 565 | 20231129 | 090700 | 467164900 | 87100 | 87200 | 87200 | 87100 | 431 |
| 566 | 20231129 | 090600 | 429618500 | 87200 | 87200 | 87500 | 87200 | 349 |
| 567 | 20231129 | 090500 | 399163200 | 87200 | 87200 | 87500 | 87000 | 511 |
| 568 | 20231129 | 090400 | 354606900 | 87100 | 87400 | 87400 | 87100 | 1010 |
| 569 | 20231129 | 090300 | 266559200 | 87400 | 87700 | 87700 | 87300 | 380 |
| 570 | 20231129 | 090200 | 233319300 | 87800 | 87800 | 87900 | 87700 | 363 |
| 571 | 20231129 | 090100 | 201455900 | 87800 | 87800 | 88000 | 87800 | 239 |
| 572 | 20231129 | 090000 | 180460300 | 87900 | 88200 | 88200 | 87800 | 2048 |