32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 184700 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 3383 |
| 3 | 20231129 | 184600 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 4 | 20231129 | 184500 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 5 | 20231129 | 184400 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 6 | 20231129 | 184300 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 7 | 20231129 | 184200 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 8 | 20231129 | 184100 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 9 | 20231129 | 184000 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 10 | 20231129 | 183900 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 11 | 20231129 | 183800 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 12 | 20231129 | 183700 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 13 | 20231129 | 183600 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 14 | 20231129 | 183500 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 15 | 20231129 | 183400 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 16 | 20231129 | 183300 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 17 | 20231129 | 183200 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 18 | 20231129 | 183100 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 19 | 20231129 | 183000 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 20 | 20231129 | 182900 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 21 | 20231129 | 182800 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 22 | 20231129 | 182700 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 23 | 20231129 | 182600 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 24 | 20231129 | 182500 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 25 | 20231129 | 182400 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 26 | 20231129 | 182300 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 27 | 20231129 | 182200 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 28 | 20231129 | 182100 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 29 | 20231129 | 182000 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 30 | 20231129 | 181900 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 31 | 20231129 | 181800 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 32 | 20231129 | 181700 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 3383 |
| 33 | 20231129 | 181600 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 34 | 20231129 | 181500 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 35 | 20231129 | 181400 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 36 | 20231129 | 181300 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 37 | 20231129 | 181200 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 38 | 20231129 | 181100 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 39 | 20231129 | 181000 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 40 | 20231129 | 180900 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 41 | 20231129 | 180800 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 42 | 20231129 | 180700 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 43 | 20231129 | 180600 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 44 | 20231129 | 180500 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 45 | 20231129 | 180400 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 46 | 20231129 | 180300 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 47 | 20231129 | 180200 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 48 | 20231129 | 180100 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 49 | 20231129 | 180000 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 50 | 20231129 | 175900 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 51 | 20231129 | 175800 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 52 | 20231129 | 175700 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 53 | 20231129 | 175600 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 54 | 20231129 | 175500 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 55 | 20231129 | 175400 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 56 | 20231129 | 175300 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 57 | 20231129 | 175200 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 58 | 20231129 | 175100 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 59 | 20231129 | 175000 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 60 | 20231129 | 174900 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 61 | 20231129 | 174800 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 62 | 20231129 | 174700 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 3383 |
| 63 | 20231129 | 174600 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 64 | 20231129 | 174500 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 65 | 20231129 | 174400 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 66 | 20231129 | 174300 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 67 | 20231129 | 174200 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 68 | 20231129 | 174100 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 69 | 20231129 | 174000 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 70 | 20231129 | 173900 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 71 | 20231129 | 173800 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 72 | 20231129 | 173700 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 73 | 20231129 | 173600 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 74 | 20231129 | 173500 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 75 | 20231129 | 173400 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 76 | 20231129 | 173300 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 77 | 20231129 | 173200 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 78 | 20231129 | 173100 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 79 | 20231129 | 173000 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 80 | 20231129 | 172900 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 81 | 20231129 | 172800 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 82 | 20231129 | 172700 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 83 | 20231129 | 172600 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 84 | 20231129 | 172500 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 85 | 20231129 | 172400 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 86 | 20231129 | 172300 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 87 | 20231129 | 172200 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 88 | 20231129 | 172100 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 89 | 20231129 | 172000 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 90 | 20231129 | 171900 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 91 | 20231129 | 171800 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 92 | 20231129 | 171700 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 3383 |
| 93 | 20231129 | 171600 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 94 | 20231129 | 171500 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 95 | 20231129 | 171400 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 96 | 20231129 | 171300 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 97 | 20231129 | 171200 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 98 | 20231129 | 171100 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 99 | 20231129 | 171000 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 100 | 20231129 | 170900 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 101 | 20231129 | 170800 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 102 | 20231129 | 170700 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 103 | 20231129 | 170600 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 104 | 20231129 | 170500 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 105 | 20231129 | 170400 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 106 | 20231129 | 170300 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 107 | 20231129 | 170200 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 108 | 20231129 | 170100 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 109 | 20231129 | 170000 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 110 | 20231129 | 165900 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 111 | 20231129 | 165800 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 112 | 20231129 | 165700 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 113 | 20231129 | 165600 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 114 | 20231129 | 165500 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 115 | 20231129 | 165400 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 116 | 20231129 | 165300 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 117 | 20231129 | 165200 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 118 | 20231129 | 165100 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 119 | 20231129 | 165000 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 120 | 20231129 | 164900 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 121 | 20231129 | 164800 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 122 | 20231129 | 164700 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 3383 |
| 123 | 20231129 | 164600 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 124 | 20231129 | 164500 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 125 | 20231129 | 164400 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 126 | 20231129 | 164300 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 127 | 20231129 | 164200 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 128 | 20231129 | 164100 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 129 | 20231129 | 164000 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 130 | 20231129 | 163900 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 131 | 20231129 | 163800 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 132 | 20231129 | 163700 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 133 | 20231129 | 163600 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 134 | 20231129 | 163500 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 135 | 20231129 | 163400 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 136 | 20231129 | 163300 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 137 | 20231129 | 163200 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 138 | 20231129 | 163100 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 139 | 20231129 | 163000 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 140 | 20231129 | 162900 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 141 | 20231129 | 162800 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 142 | 20231129 | 162700 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 143 | 20231129 | 162600 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 144 | 20231129 | 162500 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 145 | 20231129 | 162400 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 146 | 20231129 | 162300 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 147 | 20231129 | 162200 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 148 | 20231129 | 162100 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 149 | 20231129 | 162000 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 150 | 20231129 | 161900 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 151 | 20231129 | 161800 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 152 | 20231129 | 161700 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 3383 |
| 153 | 20231129 | 161600 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 154 | 20231129 | 161500 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 155 | 20231129 | 161400 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 156 | 20231129 | 161300 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 157 | 20231129 | 161200 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 158 | 20231129 | 161100 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 159 | 20231129 | 161000 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 160 | 20231129 | 160900 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 161 | 20231129 | 160800 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 162 | 20231129 | 160700 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 163 | 20231129 | 160600 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 164 | 20231129 | 160500 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 165 | 20231129 | 160400 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 166 | 20231129 | 160300 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 167 | 20231129 | 160200 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 168 | 20231129 | 160100 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 169 | 20231129 | 160000 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 170 | 20231129 | 155900 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 171 | 20231129 | 155800 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 172 | 20231129 | 155700 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 173 | 20231129 | 155600 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 174 | 20231129 | 155500 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 175 | 20231129 | 155400 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 176 | 20231129 | 155300 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 177 | 20231129 | 155200 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 178 | 20231129 | 155100 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 179 | 20231129 | 155000 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 180 | 20231129 | 154900 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 181 | 20231129 | 154800 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 182 | 20231129 | 154700 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 3383 |
| 183 | 20231129 | 154600 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 184 | 20231129 | 154500 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 185 | 20231129 | 154400 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 186 | 20231129 | 154300 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 187 | 20231129 | 154200 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 188 | 20231129 | 154100 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 189 | 20231129 | 154000 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 190 | 20231129 | 153900 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 191 | 20231129 | 153800 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 192 | 20231129 | 153700 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 193 | 20231129 | 153600 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 194 | 20231129 | 153500 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 195 | 20231129 | 153400 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 196 | 20231129 | 153300 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 197 | 20231129 | 153200 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 198 | 20231129 | 153100 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 199 | 20231129 | 153000 | 11446169900 | 85000 | 85000 | 85000 | 85000 | 3383 |
| 200 | 20231129 | 152900 | 11158614900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 201 | 20231129 | 152800 | 11158614900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 202 | 20231129 | 152700 | 11158614900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 203 | 20231129 | 152600 | 11158614900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 204 | 20231129 | 152500 | 11158614900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 205 | 20231129 | 152400 | 11158614900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 206 | 20231129 | 152300 | 11158614900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 207 | 20231129 | 152200 | 11158614900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 208 | 20231129 | 152100 | 11158614900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 209 | 20231129 | 152000 | 11158614900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 210 | 20231129 | 151900 | 11158614900 | 85000 | 85000 | 85100 | 85000 | 301 |
| 211 | 20231129 | 151800 | 11133025300 | 85100 | 85000 | 85100 | 84900 | 378 |
| 212 | 20231129 | 151700 | 11100892400 | 85100 | 85200 | 85200 | 85000 | 954 |
| 213 | 20231129 | 151600 | 11019769400 | 85100 | 85100 | 85200 | 85000 | 681 |
| 214 | 20231129 | 151500 | 10961824900 | 85100 | 85000 | 85100 | 85000 | 199 |
| 215 | 20231129 | 151400 | 10944892100 | 85200 | 85200 | 85200 | 85000 | 239 |
| 216 | 20231129 | 151300 | 10924550500 | 85200 | 85000 | 85300 | 84900 | 1349 |
| 217 | 20231129 | 151200 | 10809699200 | 85000 | 84900 | 85000 | 84900 | 335 |
| 218 | 20231129 | 151100 | 10781249300 | 85000 | 84900 | 85000 | 84800 | 228 |
| 219 | 20231129 | 151000 | 10761892300 | 84800 | 84800 | 85000 | 84800 | 288 |
| 220 | 20231129 | 150900 | 10737443000 | 84900 | 84900 | 85000 | 84700 | 800 |
| 221 | 20231129 | 150800 | 10669561000 | 85000 | 84900 | 85000 | 84900 | 193 |
| 222 | 20231129 | 150700 | 10653160900 | 85000 | 85000 | 85000 | 84900 | 219 |
| 223 | 20231129 | 150600 | 10634550800 | 85000 | 84900 | 85000 | 84900 | 225 |
| 224 | 20231129 | 150500 | 10615429200 | 85000 | 85000 | 85000 | 84900 | 319 |
| 225 | 20231129 | 150400 | 10588318200 | 85000 | 85100 | 85100 | 85000 | 167 |
| 226 | 20231129 | 150300 | 10574112200 | 85100 | 85100 | 85200 | 85100 | 747 |
| 227 | 20231129 | 150200 | 10510497300 | 85200 | 85100 | 85200 | 85100 | 1430 |
| 228 | 20231129 | 150100 | 10388711400 | 85100 | 85000 | 85100 | 85000 | 234 |
| 229 | 20231129 | 150000 | 10368802300 | 85100 | 84900 | 85100 | 84900 | 1862 |
| 230 | 20231129 | 145900 | 10210499500 | 84900 | 84800 | 85000 | 84800 | 587 |
| 231 | 20231129 | 145800 | 10160664400 | 84900 | 84900 | 84900 | 84800 | 729 |
| 232 | 20231129 | 145700 | 10098783600 | 84900 | 84800 | 84900 | 84700 | 349 |
| 233 | 20231129 | 145600 | 10069183200 | 84900 | 84900 | 84900 | 84800 | 194 |
| 234 | 20231129 | 145500 | 10052716900 | 84900 | 84800 | 84900 | 84700 | 252 |
| 235 | 20231129 | 145400 | 10031344300 | 84800 | 84700 | 84800 | 84700 | 515 |
| 236 | 20231129 | 145300 | 9987676400 | 84800 | 84700 | 84800 | 84600 | 327 |
| 237 | 20231129 | 145200 | 9959971200 | 84700 | 84700 | 84800 | 84600 | 494 |
| 238 | 20231129 | 145100 | 9918128400 | 84700 | 84600 | 84700 | 84500 | 386 |
| 239 | 20231129 | 145000 | 9885463800 | 84700 | 84600 | 84700 | 84600 | 312 |
| 240 | 20231129 | 144900 | 9859043000 | 84700 | 84500 | 84700 | 84500 | 698 |
| 241 | 20231129 | 144800 | 9799928500 | 84500 | 84500 | 84600 | 84400 | 294 |
| 242 | 20231129 | 144700 | 9775081200 | 84500 | 84500 | 84600 | 84400 | 134 |
| 243 | 20231129 | 144600 | 9763761700 | 84600 | 84400 | 84600 | 84400 | 354 |
| 244 | 20231129 | 144500 | 9733845400 | 84400 | 84500 | 84600 | 84400 | 199 |
| 245 | 20231129 | 144400 | 9717027700 | 84500 | 84400 | 84600 | 84400 | 104 |
| 246 | 20231129 | 144300 | 9708241800 | 84500 | 84400 | 84500 | 84400 | 133 |
| 247 | 20231129 | 144200 | 9697008600 | 84400 | 84400 | 84500 | 84400 | 91 |
| 248 | 20231129 | 144100 | 9689323100 | 84400 | 84500 | 84600 | 84400 | 552 |
| 249 | 20231129 | 144000 | 9642719200 | 84600 | 84500 | 84600 | 84400 | 134 |
| 250 | 20231129 | 143900 | 9631394900 | 84500 | 84500 | 84600 | 84400 | 165 |
| 251 | 20231129 | 143800 | 9617458900 | 84500 | 84400 | 84600 | 84400 | 429 |
| 252 | 20231129 | 143700 | 9581210400 | 84500 | 84400 | 84500 | 84400 | 104 |
| 253 | 20231129 | 143600 | 9572426900 | 84500 | 84500 | 84600 | 84400 | 353 |
| 254 | 20231129 | 143500 | 9542595700 | 84500 | 84600 | 84700 | 84500 | 151 |
| 255 | 20231129 | 143400 | 9529822300 | 84700 | 84700 | 84700 | 84600 | 84 |
| 256 | 20231129 | 143300 | 9522711400 | 84700 | 84500 | 84700 | 84500 | 325 |
| 257 | 20231129 | 143200 | 9495204800 | 84600 | 84600 | 84700 | 84500 | 141 |
| 258 | 20231129 | 143100 | 9483271800 | 84600 | 84600 | 84700 | 84600 | 97 |
| 259 | 20231129 | 143000 | 9475060300 | 84600 | 84600 | 84700 | 84500 | 437 |
| 260 | 20231129 | 142900 | 9438119600 | 84600 | 84600 | 84700 | 84600 | 648 |
| 261 | 20231129 | 142800 | 9383278400 | 84600 | 84600 | 84700 | 84500 | 248 |
| 262 | 20231129 | 142700 | 9362310900 | 84600 | 84600 | 84700 | 84500 | 86 |
| 263 | 20231129 | 142600 | 9355032400 | 84600 | 84500 | 84700 | 84400 | 242 |
| 264 | 20231129 | 142500 | 9334581100 | 84500 | 84700 | 84700 | 84500 | 123 |
| 265 | 20231129 | 142400 | 9324177500 | 84700 | 84500 | 84700 | 84400 | 139 |
| 266 | 20231129 | 142300 | 9312424300 | 84500 | 84600 | 84600 | 84500 | 125 |
| 267 | 20231129 | 142200 | 9301853900 | 84700 | 84600 | 84700 | 84500 | 125 |
| 268 | 20231129 | 142100 | 9291276500 | 84700 | 84600 | 84700 | 84600 | 98 |
| 269 | 20231129 | 142000 | 9282982200 | 84600 | 84600 | 84700 | 84500 | 124 |
| 270 | 20231129 | 141900 | 9272495800 | 84600 | 84600 | 84600 | 84500 | 74 |
| 271 | 20231129 | 141800 | 9266237800 | 84700 | 84600 | 84700 | 84500 | 87 |
| 272 | 20231129 | 141700 | 9258878000 | 84600 | 84500 | 84700 | 84500 | 336 |
| 273 | 20231129 | 141600 | 9230479300 | 84500 | 84500 | 84600 | 84500 | 133 |
| 274 | 20231129 | 141500 | 9219234700 | 84500 | 84600 | 84600 | 84500 | 344 |
| 275 | 20231129 | 141400 | 9190161200 | 84600 | 84600 | 84600 | 84500 | 187 |
| 276 | 20231129 | 141300 | 9174354800 | 84600 | 84600 | 84700 | 84500 | 232 |
| 277 | 20231129 | 141200 | 9154731000 | 84600 | 84700 | 84700 | 84600 | 234 |
| 278 | 20231129 | 141100 | 9134926100 | 84700 | 84700 | 84800 | 84700 | 137 |
| 279 | 20231129 | 141000 | 9123316100 | 84700 | 84800 | 84800 | 84700 | 126 |
| 280 | 20231129 | 140900 | 9112638700 | 84800 | 84600 | 84900 | 84600 | 400 |
| 281 | 20231129 | 140800 | 9078745600 | 84500 | 84600 | 84800 | 84500 | 744 |
| 282 | 20231129 | 140700 | 9015734400 | 84600 | 84600 | 84800 | 84500 | 339 |
| 283 | 20231129 | 140600 | 8987033700 | 84700 | 84700 | 84800 | 84500 | 1080 |
| 284 | 20231129 | 140500 | 8895575600 | 84700 | 84700 | 84900 | 84700 | 298 |
| 285 | 20231129 | 140400 | 8870309000 | 84700 | 84900 | 84900 | 84700 | 223 |
| 286 | 20231129 | 140300 | 8851395700 | 84900 | 84800 | 84900 | 84800 | 134 |
| 287 | 20231129 | 140200 | 8840025600 | 84900 | 84800 | 85000 | 84800 | 88 |
| 288 | 20231129 | 140100 | 8832558700 | 84800 | 84800 | 85000 | 84800 | 221 |
| 289 | 20231129 | 140000 | 8813798800 | 84800 | 84900 | 85000 | 84800 | 163 |
| 290 | 20231129 | 135900 | 8799964000 | 85000 | 84900 | 85000 | 84900 | 109 |
| 291 | 20231129 | 135800 | 8790704400 | 85000 | 84900 | 85000 | 84800 | 123 |
| 292 | 20231129 | 135700 | 8780260900 | 84900 | 84700 | 84900 | 84700 | 282 |
| 293 | 20231129 | 135600 | 8756339900 | 84700 | 84800 | 84800 | 84700 | 331 |
| 294 | 20231129 | 135500 | 8728293700 | 84800 | 84800 | 84900 | 84700 | 477 |
| 295 | 20231129 | 135400 | 8687844500 | 84900 | 84800 | 84900 | 84800 | 99 |
| 296 | 20231129 | 135300 | 8679444600 | 84800 | 84800 | 84900 | 84800 | 136 |
| 297 | 20231129 | 135200 | 8667903400 | 84800 | 84800 | 84900 | 84800 | 129 |
| 298 | 20231129 | 135100 | 8656959000 | 84900 | 84900 | 84900 | 84800 | 87 |
| 299 | 20231129 | 135000 | 8649574000 | 84900 | 84800 | 84900 | 84800 | 48 |
| 300 | 20231129 | 134900 | 8645503000 | 84900 | 84800 | 84900 | 84800 | 101 |
| 301 | 20231129 | 134800 | 8636933000 | 84800 | 84800 | 84900 | 84800 | 100 |
| 302 | 20231129 | 134700 | 8628447200 | 84900 | 84900 | 84900 | 84800 | 99 |
| 303 | 20231129 | 134600 | 8620044600 | 84900 | 84900 | 85000 | 84800 | 253 |
| 304 | 20231129 | 134500 | 8598567300 | 84900 | 84900 | 85000 | 84800 | 206 |
| 305 | 20231129 | 134400 | 8581078100 | 84800 | 84900 | 84900 | 84800 | 73 |
| 306 | 20231129 | 134300 | 8574884600 | 84900 | 84800 | 84900 | 84800 | 85 |
| 307 | 20231129 | 134200 | 8567671700 | 84900 | 84800 | 84900 | 84800 | 118 |
| 308 | 20231129 | 134100 | 8557660400 | 84900 | 84900 | 84900 | 84800 | 68 |
| 309 | 20231129 | 134000 | 8551889000 | 84900 | 84900 | 85000 | 84800 | 289 |
| 310 | 20231129 | 133900 | 8527347800 | 84900 | 85000 | 85000 | 84900 | 100 |
| 311 | 20231129 | 133800 | 8518852800 | 84900 | 84900 | 85000 | 84900 | 244 |
| 312 | 20231129 | 133700 | 8498135400 | 85000 | 84900 | 85000 | 84900 | 72 |
| 313 | 20231129 | 133600 | 8492017400 | 84900 | 85100 | 85100 | 84900 | 203 |
| 314 | 20231129 | 133500 | 8474770100 | 85000 | 85100 | 85200 | 85000 | 777 |
| 315 | 20231129 | 133400 | 8408682200 | 85000 | 85000 | 85100 | 85000 | 1088 |
| 316 | 20231129 | 133300 | 8316096800 | 85000 | 84900 | 85100 | 84900 | 2929 |
| 317 | 20231129 | 133200 | 8067317400 | 84800 | 84900 | 84900 | 84800 | 94 |
| 318 | 20231129 | 133100 | 8059339600 | 84800 | 84700 | 84900 | 84700 | 854 |
| 319 | 20231129 | 133000 | 7986917500 | 84800 | 84700 | 84800 | 84700 | 522 |
| 320 | 20231129 | 132900 | 7942660700 | 84800 | 84800 | 84800 | 84700 | 50 |
| 321 | 20231129 | 132800 | 7938421200 | 84700 | 84700 | 84800 | 84500 | 1012 |
| 322 | 20231129 | 132700 | 7852745300 | 84800 | 84700 | 84800 | 84700 | 94 |
| 323 | 20231129 | 132600 | 7844775300 | 84800 | 84600 | 84800 | 84600 | 261 |
| 324 | 20231129 | 132500 | 7822666100 | 84700 | 84700 | 84700 | 84600 | 37 |
| 325 | 20231129 | 132400 | 7819532900 | 84600 | 84700 | 84700 | 84600 | 295 |
| 326 | 20231129 | 132300 | 7794553000 | 84800 | 84700 | 84800 | 84700 | 44 |
| 327 | 20231129 | 132200 | 7790824600 | 84700 | 84700 | 84800 | 84700 | 227 |
| 328 | 20231129 | 132100 | 7771578100 | 84700 | 84700 | 84800 | 84700 | 34 |
| 329 | 20231129 | 132000 | 7768695900 | 84700 | 84700 | 84800 | 84700 | 26 |
| 330 | 20231129 | 131900 | 7766493400 | 84700 | 84700 | 84700 | 84700 | 65 |
| 331 | 20231129 | 131800 | 7760987900 | 84700 | 84600 | 84700 | 84600 | 474 |
| 332 | 20231129 | 131700 | 7720842500 | 84600 | 84600 | 84700 | 84600 | 49 |
| 333 | 20231129 | 131600 | 7716693800 | 84600 | 84600 | 84700 | 84600 | 89 |
| 334 | 20231129 | 131500 | 7709163100 | 84600 | 84500 | 84600 | 84500 | 32 |
| 335 | 20231129 | 131400 | 7706457400 | 84500 | 84600 | 84600 | 84500 | 174 |
| 336 | 20231129 | 131300 | 7691737600 | 84500 | 84600 | 84700 | 84500 | 19 |
| 337 | 20231129 | 131200 | 7690130600 | 84600 | 84600 | 84700 | 84600 | 159 |
| 338 | 20231129 | 131100 | 7676679100 | 84600 | 84600 | 84700 | 84500 | 107 |
| 339 | 20231129 | 131000 | 7667626300 | 84600 | 84500 | 84700 | 84500 | 218 |
| 340 | 20231129 | 130900 | 7649183400 | 84500 | 84500 | 84600 | 84500 | 29 |
| 341 | 20231129 | 130800 | 7646731100 | 84600 | 84600 | 84600 | 84500 | 22 |
| 342 | 20231129 | 130700 | 7644870500 | 84600 | 84600 | 84600 | 84500 | 51 |
| 343 | 20231129 | 130600 | 7640557400 | 84600 | 84600 | 84600 | 84600 | 262 |
| 344 | 20231129 | 130500 | 7618392200 | 84600 | 84600 | 84600 | 84500 | 44 |
| 345 | 20231129 | 130400 | 7614670400 | 84600 | 84600 | 84600 | 84500 | 59 |
| 346 | 20231129 | 130300 | 7609680700 | 84600 | 84500 | 84600 | 84500 | 42 |
| 347 | 20231129 | 130200 | 7606128100 | 84500 | 84600 | 84600 | 84500 | 27 |
| 348 | 20231129 | 130100 | 7603846000 | 84600 | 84600 | 84700 | 84600 | 149 |
| 349 | 20231129 | 130000 | 7591237400 | 84600 | 84500 | 84600 | 84500 | 50 |
| 350 | 20231129 | 125900 | 7587008000 | 84600 | 84500 | 84600 | 84500 | 952 |
| 351 | 20231129 | 125800 | 7506471000 | 84600 | 84400 | 84600 | 84400 | 83 |
| 352 | 20231129 | 125700 | 7499454400 | 84500 | 84400 | 84500 | 84400 | 1034 |
| 353 | 20231129 | 125600 | 7412088700 | 84400 | 84300 | 84500 | 84200 | 183 |
| 354 | 20231129 | 125500 | 7396661100 | 84200 | 84200 | 84300 | 84200 | 243 |
| 355 | 20231129 | 125400 | 7376179100 | 84200 | 84300 | 84300 | 84200 | 130 |
| 356 | 20231129 | 125300 | 7365220900 | 84300 | 84300 | 84400 | 84300 | 26 |
| 357 | 20231129 | 125200 | 7363027700 | 84400 | 84300 | 84400 | 84300 | 43 |
| 358 | 20231129 | 125100 | 7359401500 | 84300 | 84300 | 84400 | 84300 | 87 |
| 359 | 20231129 | 125000 | 7352065900 | 84300 | 84400 | 84400 | 84300 | 24 |
| 360 | 20231129 | 124900 | 7350041000 | 84300 | 84400 | 84400 | 84300 | 23 |
| 361 | 20231129 | 124800 | 7348100400 | 84400 | 84400 | 84400 | 84400 | 37 |
| 362 | 20231129 | 124700 | 7344977600 | 84500 | 84400 | 84500 | 84400 | 25 |
| 363 | 20231129 | 124600 | 7342866300 | 84400 | 84500 | 84500 | 84400 | 38 |
| 364 | 20231129 | 124500 | 7339657800 | 84500 | 84400 | 84500 | 84400 | 24 |
| 365 | 20231129 | 124400 | 7337630900 | 84400 | 84400 | 84500 | 84400 | 34 |
| 366 | 20231129 | 124300 | 7334760100 | 84400 | 84500 | 84500 | 84400 | 57 |
| 367 | 20231129 | 124200 | 7329946900 | 84400 | 84500 | 84500 | 84400 | 19 |
| 368 | 20231129 | 124100 | 7328341900 | 84500 | 84500 | 84500 | 84400 | 51 |
| 369 | 20231129 | 124000 | 7324036000 | 84500 | 84400 | 84500 | 84300 | 134 |
| 370 | 20231129 | 123900 | 7312725700 | 84300 | 84300 | 84300 | 84200 | 114 |
| 371 | 20231129 | 123800 | 7303116100 | 84300 | 84200 | 84400 | 84200 | 16 |
| 372 | 20231129 | 123700 | 7301767800 | 84100 | 84400 | 84500 | 84100 | 174 |
| 373 | 20231129 | 123600 | 7287097900 | 84300 | 84100 | 84300 | 84100 | 190 |
| 374 | 20231129 | 123500 | 7271088700 | 84100 | 84000 | 84100 | 84000 | 342 |
| 375 | 20231129 | 123400 | 7242327000 | 84100 | 84000 | 84100 | 83900 | 838 |
| 376 | 20231129 | 123300 | 7172003100 | 84000 | 84100 | 84100 | 84000 | 838 |
| 377 | 20231129 | 123200 | 7101589800 | 84100 | 84100 | 84100 | 84000 | 368 |
| 378 | 20231129 | 123100 | 7070655500 | 84100 | 84100 | 84200 | 84100 | 426 |
| 379 | 20231129 | 123000 | 7034821900 | 84200 | 84200 | 84200 | 84200 | 288 |
| 380 | 20231129 | 122900 | 7010572300 | 84200 | 84200 | 84200 | 84100 | 140 |
| 381 | 20231129 | 122800 | 6998784900 | 84100 | 84100 | 84200 | 84100 | 1751 |
| 382 | 20231129 | 122700 | 6851493800 | 84200 | 84200 | 84200 | 84100 | 589 |
| 383 | 20231129 | 122600 | 6801900100 | 84200 | 84300 | 84300 | 84200 | 381 |
| 384 | 20231129 | 122500 | 6769818600 | 84300 | 84300 | 84300 | 84300 | 30 |
| 385 | 20231129 | 122400 | 6767289600 | 84300 | 84400 | 84400 | 84300 | 505 |
| 386 | 20231129 | 122300 | 6724716400 | 84300 | 84300 | 84400 | 84200 | 12 |
| 387 | 20231129 | 122200 | 6723705300 | 84300 | 84300 | 84300 | 84200 | 105 |
| 388 | 20231129 | 122100 | 6714854600 | 84200 | 84300 | 84400 | 84200 | 139 |
| 389 | 20231129 | 122000 | 6703135800 | 84300 | 84300 | 84400 | 84300 | 96 |
| 390 | 20231129 | 121900 | 6695040500 | 84400 | 84300 | 84400 | 84300 | 39 |
| 391 | 20231129 | 121800 | 6691751300 | 84300 | 84400 | 84400 | 84300 | 100 |
| 392 | 20231129 | 121700 | 6683317300 | 84300 | 84300 | 84400 | 84300 | 28 |
| 393 | 20231129 | 121600 | 6680955900 | 84300 | 84300 | 84300 | 84300 | 959 |
| 394 | 20231129 | 121500 | 6600112200 | 84200 | 84100 | 84200 | 84100 | 440 |
| 395 | 20231129 | 121400 | 6563066400 | 84100 | 84200 | 84200 | 84100 | 30 |
| 396 | 20231129 | 121300 | 6560541700 | 84100 | 84100 | 84200 | 84100 | 67 |
| 397 | 20231129 | 121200 | 6554905700 | 84200 | 84200 | 84300 | 84200 | 15 |
| 398 | 20231129 | 121100 | 6553642500 | 84200 | 84200 | 84200 | 84200 | 299 |
| 399 | 20231129 | 121000 | 6528466700 | 84200 | 84100 | 84200 | 84100 | 41 |
| 400 | 20231129 | 120900 | 6525017200 | 84200 | 84200 | 84200 | 84200 | 84 |
| 401 | 20231129 | 120800 | 6517944400 | 84200 | 84200 | 84300 | 84200 | 592 |
| 402 | 20231129 | 120700 | 6468096600 | 84300 | 84400 | 84400 | 84300 | 69 |
| 403 | 20231129 | 120600 | 6462278700 | 84300 | 84400 | 84400 | 84300 | 56 |
| 404 | 20231129 | 120500 | 6457555500 | 84400 | 84300 | 84400 | 84300 | 21 |
| 405 | 20231129 | 120400 | 6455783900 | 84400 | 84500 | 84500 | 84400 | 356 |
| 406 | 20231129 | 120300 | 6425736900 | 84500 | 84400 | 84500 | 84400 | 18 |
| 407 | 20231129 | 120200 | 6424216500 | 84400 | 84400 | 84500 | 84400 | 21 |
| 408 | 20231129 | 120100 | 6422442900 | 84400 | 84600 | 84600 | 84400 | 289 |
| 409 | 20231129 | 120000 | 6398022600 | 84500 | 84700 | 84700 | 84500 | 317 |
| 410 | 20231129 | 115900 | 6371203300 | 84700 | 84800 | 84800 | 84700 | 514 |
| 411 | 20231129 | 115800 | 6327664900 | 84800 | 84700 | 84800 | 84700 | 157 |
| 412 | 20231129 | 115700 | 6314363700 | 84700 | 84700 | 84800 | 84700 | 661 |
| 413 | 20231129 | 115600 | 6258351000 | 84600 | 84700 | 84700 | 84600 | 322 |
| 414 | 20231129 | 115500 | 6231079100 | 84700 | 84800 | 84800 | 84700 | 59 |
| 415 | 20231129 | 115400 | 6226078400 | 84800 | 84500 | 84800 | 84400 | 581 |
| 416 | 20231129 | 115300 | 6176903900 | 84400 | 84500 | 84500 | 84400 | 147 |
| 417 | 20231129 | 115200 | 6164483600 | 84400 | 84500 | 84500 | 84400 | 86 |
| 418 | 20231129 | 115100 | 6157223100 | 84500 | 84400 | 84500 | 84400 | 29 |
| 419 | 20231129 | 115000 | 6154774200 | 84500 | 84400 | 84500 | 84400 | 93 |
| 420 | 20231129 | 114900 | 6146916800 | 84400 | 84400 | 84500 | 84400 | 227 |
| 421 | 20231129 | 114800 | 6127738900 | 84400 | 84500 | 84500 | 84400 | 31 |
| 422 | 20231129 | 114700 | 6125120900 | 84500 | 84400 | 84500 | 84400 | 129 |
| 423 | 20231129 | 114600 | 6114232000 | 84400 | 84500 | 84500 | 84400 | 50 |
| 424 | 20231129 | 114500 | 6110007100 | 84500 | 84500 | 84600 | 84500 | 109 |
| 425 | 20231129 | 114400 | 6100794500 | 84500 | 84600 | 84600 | 84500 | 20 |
| 426 | 20231129 | 114300 | 6099103100 | 84500 | 84500 | 84600 | 84500 | 38 |
| 427 | 20231129 | 114200 | 6095890800 | 84500 | 84700 | 84700 | 84500 | 61 |
| 428 | 20231129 | 114100 | 6090733600 | 84600 | 84500 | 84600 | 84500 | 248 |
| 429 | 20231129 | 114000 | 6069775100 | 84400 | 84400 | 84400 | 84400 | 25 |
| 430 | 20231129 | 113900 | 6067665100 | 84400 | 84400 | 84500 | 84400 | 93 |
| 431 | 20231129 | 113800 | 6059814200 | 84400 | 84400 | 84500 | 84400 | 21 |
| 432 | 20231129 | 113700 | 6058040300 | 84500 | 84600 | 84600 | 84500 | 124 |
| 433 | 20231129 | 113600 | 6047561000 | 84500 | 84500 | 84600 | 84500 | 118 |
| 434 | 20231129 | 113500 | 6037579300 | 84500 | 84400 | 84500 | 84400 | 158 |
| 435 | 20231129 | 113400 | 6024228700 | 84400 | 84500 | 84500 | 84400 | 75 |
| 436 | 20231129 | 113300 | 6017892400 | 84400 | 84500 | 84500 | 84400 | 151 |
| 437 | 20231129 | 113200 | 6005133400 | 84500 | 84600 | 84600 | 84500 | 357 |
| 438 | 20231129 | 113100 | 5974932300 | 84600 | 84700 | 84700 | 84600 | 121 |
| 439 | 20231129 | 113000 | 5964684400 | 84700 | 84500 | 84700 | 84500 | 364 |
| 440 | 20231129 | 112900 | 5933883900 | 84600 | 84400 | 84600 | 84400 | 204 |
| 441 | 20231129 | 112800 | 5916645900 | 84400 | 84500 | 84500 | 84400 | 25 |
| 442 | 20231129 | 112700 | 5914534100 | 84400 | 84400 | 84500 | 84400 | 54 |
| 443 | 20231129 | 112600 | 5909973200 | 84500 | 84400 | 84500 | 84400 | 40 |
| 444 | 20231129 | 112500 | 5906594000 | 84400 | 84500 | 84500 | 84400 | 16 |
| 445 | 20231129 | 112400 | 5905242400 | 84400 | 84400 | 84500 | 84400 | 95 |
| 446 | 20231129 | 112300 | 5897223000 | 84400 | 84300 | 84400 | 84200 | 383 |
| 447 | 20231129 | 112200 | 5864945500 | 84200 | 84500 | 84500 | 84200 | 498 |
| 448 | 20231129 | 112100 | 5822916000 | 84400 | 84500 | 84500 | 84400 | 7 |
| 449 | 20231129 | 112000 | 5822325100 | 84400 | 84400 | 84500 | 84400 | 22 |
| 450 | 20231129 | 111900 | 5820466800 | 84500 | 84400 | 84500 | 84400 | 33 |
| 451 | 20231129 | 111800 | 5817680100 | 84400 | 84500 | 84500 | 84400 | 18 |
| 452 | 20231129 | 111700 | 5816160300 | 84500 | 84400 | 84500 | 84400 | 239 |
| 453 | 20231129 | 111600 | 5795988500 | 84400 | 84300 | 84500 | 84300 | 180 |
| 454 | 20231129 | 111500 | 5780796000 | 84400 | 84300 | 84400 | 84300 | 12 |
| 455 | 20231129 | 111400 | 5779784300 | 84300 | 84300 | 84400 | 84300 | 160 |
| 456 | 20231129 | 111300 | 5766287500 | 84300 | 84400 | 84400 | 84300 | 93 |
| 457 | 20231129 | 111200 | 5758447400 | 84300 | 84300 | 84400 | 84300 | 234 |
| 458 | 20231129 | 111100 | 5738719000 | 84400 | 84400 | 84400 | 84300 | 171 |
| 459 | 20231129 | 111000 | 5724286700 | 84400 | 84300 | 84500 | 84300 | 21 |
| 460 | 20231129 | 110900 | 5722514000 | 84500 | 84100 | 84500 | 84100 | 980 |
| 461 | 20231129 | 110800 | 5639839500 | 84100 | 84100 | 84200 | 84100 | 41 |
| 462 | 20231129 | 110700 | 5636391200 | 84100 | 84000 | 84200 | 84000 | 207 |
| 463 | 20231129 | 110600 | 5618981300 | 84000 | 84000 | 84000 | 84000 | 42 |
| 464 | 20231129 | 110500 | 5615453300 | 84000 | 84000 | 84000 | 84000 | 266 |
| 465 | 20231129 | 110400 | 5593109300 | 83900 | 83900 | 84000 | 83900 | 16 |
| 466 | 20231129 | 110300 | 5591766600 | 84000 | 84000 | 84000 | 83900 | 46 |
| 467 | 20231129 | 110200 | 5587903700 | 84000 | 84000 | 84000 | 83900 | 34 |
| 468 | 20231129 | 110100 | 5585050400 | 84000 | 84000 | 84000 | 83900 | 121 |
| 469 | 20231129 | 110000 | 5574893500 | 84000 | 83900 | 84000 | 83900 | 66 |
| 470 | 20231129 | 105900 | 5569354900 | 83900 | 84000 | 84000 | 83900 | 239 |
| 471 | 20231129 | 105800 | 5549279000 | 84000 | 84100 | 84100 | 84000 | 35 |
| 472 | 20231129 | 105700 | 5546338000 | 84100 | 84000 | 84100 | 84000 | 25 |
| 473 | 20231129 | 105600 | 5544236200 | 84100 | 84000 | 84100 | 84000 | 204 |
| 474 | 20231129 | 105500 | 5527100100 | 84000 | 84000 | 84100 | 84000 | 23 |
| 475 | 20231129 | 105400 | 5525167500 | 84100 | 84100 | 84200 | 84000 | 133 |
| 476 | 20231129 | 105300 | 5513982300 | 84100 | 84000 | 84100 | 83700 | 634 |
| 477 | 20231129 | 105200 | 5460769000 | 84000 | 83800 | 84000 | 83700 | 414 |
| 478 | 20231129 | 105100 | 5426064700 | 83600 | 83800 | 83800 | 83600 | 665 |
| 479 | 20231129 | 105000 | 5370417800 | 83700 | 83600 | 83700 | 83600 | 142 |
| 480 | 20231129 | 104900 | 5358537800 | 83600 | 83700 | 83700 | 83600 | 845 |
| 481 | 20231129 | 104800 | 5287867000 | 83600 | 83800 | 83900 | 83600 | 1136 |
| 482 | 20231129 | 104700 | 5192736100 | 83800 | 83700 | 83800 | 83700 | 539 |
| 483 | 20231129 | 104600 | 5147585100 | 83700 | 83700 | 83800 | 83700 | 94 |
| 484 | 20231129 | 104500 | 5139717100 | 83700 | 83700 | 83800 | 83700 | 460 |
| 485 | 20231129 | 104400 | 5101212900 | 83800 | 83900 | 84000 | 83800 | 1749 |
| 486 | 20231129 | 104300 | 4954627000 | 83900 | 83900 | 84000 | 83900 | 91 |
| 487 | 20231129 | 104200 | 4946992000 | 83900 | 83900 | 84000 | 83900 | 1594 |
| 488 | 20231129 | 104100 | 4813255200 | 83900 | 84000 | 84100 | 83900 | 1415 |
| 489 | 20231129 | 104000 | 4694397700 | 84000 | 84200 | 84200 | 84000 | 778 |
| 490 | 20231129 | 103900 | 4628960600 | 84200 | 84200 | 84200 | 84100 | 137 |
| 491 | 20231129 | 103800 | 4617426500 | 84100 | 84100 | 84200 | 84100 | 162 |
| 492 | 20231129 | 103700 | 4603791300 | 84100 | 84200 | 84200 | 84100 | 95 |
| 493 | 20231129 | 103600 | 4595797600 | 84200 | 84300 | 84400 | 84200 | 354 |
| 494 | 20231129 | 103500 | 4565976400 | 84300 | 84300 | 84400 | 84300 | 191 |
| 495 | 20231129 | 103400 | 4549874800 | 84300 | 84300 | 84400 | 84300 | 104 |
| 496 | 20231129 | 103300 | 4541107500 | 84300 | 84300 | 84300 | 84300 | 95 |
| 497 | 20231129 | 103200 | 4533099000 | 84300 | 84300 | 84400 | 84300 | 233 |
| 498 | 20231129 | 103100 | 4513449900 | 84300 | 84400 | 84400 | 84300 | 97 |
| 499 | 20231129 | 103000 | 4505271800 | 84400 | 84400 | 84400 | 84300 | 130 |
| 500 | 20231129 | 102900 | 4494309200 | 84400 | 84300 | 84500 | 84300 | 186 |
| 501 | 20231129 | 102800 | 4478616800 | 84300 | 84200 | 84600 | 84200 | 414 |
| 502 | 20231129 | 102700 | 4443687000 | 84200 | 84200 | 84300 | 84200 | 154 |
| 503 | 20231129 | 102600 | 4430720100 | 84300 | 84200 | 84300 | 84100 | 224 |
| 504 | 20231129 | 102500 | 4411873700 | 84200 | 84000 | 84200 | 84000 | 860 |
| 505 | 20231129 | 102400 | 4339470600 | 84000 | 84100 | 84100 | 84000 | 167 |
| 506 | 20231129 | 102300 | 4325433800 | 84100 | 84100 | 84100 | 83900 | 549 |
| 507 | 20231129 | 102200 | 4279321600 | 84000 | 84000 | 84100 | 84000 | 241 |
| 508 | 20231129 | 102100 | 4259070200 | 84000 | 83900 | 84100 | 83800 | 441 |
| 509 | 20231129 | 102000 | 4221995900 | 83900 | 83900 | 84000 | 83800 | 828 |
| 510 | 20231129 | 101900 | 4152500200 | 83900 | 83900 | 84100 | 83800 | 2287 |
| 511 | 20231129 | 101800 | 3960498900 | 83900 | 84100 | 84200 | 83900 | 3684 |
| 512 | 20231129 | 101700 | 3650879300 | 84100 | 84100 | 84200 | 84100 | 253 |
| 513 | 20231129 | 101600 | 3629599600 | 84100 | 84200 | 84200 | 84100 | 467 |
| 514 | 20231129 | 101500 | 3590278500 | 84200 | 84200 | 84300 | 84200 | 320 |
| 515 | 20231129 | 101400 | 3563331600 | 84200 | 84200 | 84300 | 84200 | 1458 |
| 516 | 20231129 | 101300 | 3440564200 | 84300 | 84300 | 84400 | 84200 | 300 |
| 517 | 20231129 | 101200 | 3415289000 | 84400 | 84300 | 84400 | 84300 | 444 |
| 518 | 20231129 | 101100 | 3377855500 | 84300 | 84300 | 84400 | 84300 | 153 |
| 519 | 20231129 | 101000 | 3364957300 | 84300 | 84300 | 84400 | 84300 | 363 |
| 520 | 20231129 | 100900 | 3334351100 | 84300 | 84500 | 84500 | 84300 | 599 |
| 521 | 20231129 | 100800 | 3283796400 | 84500 | 84500 | 84500 | 84500 | 74 |
| 522 | 20231129 | 100700 | 3277543400 | 84500 | 84500 | 84600 | 84500 | 85 |
| 523 | 20231129 | 100600 | 3270360800 | 84500 | 84500 | 84500 | 84400 | 261 |
| 524 | 20231129 | 100500 | 3248315500 | 84500 | 84600 | 84700 | 84400 | 554 |
| 525 | 20231129 | 100400 | 3201424900 | 84600 | 84400 | 84600 | 84300 | 1170 |
| 526 | 20231129 | 100300 | 3102669900 | 84300 | 84400 | 84400 | 84300 | 1036 |
| 527 | 20231129 | 100200 | 3015234200 | 84400 | 84400 | 84400 | 84400 | 344 |
| 528 | 20231129 | 100100 | 2986200600 | 84400 | 84400 | 84400 | 84300 | 390 |
| 529 | 20231129 | 100000 | 2953285000 | 84300 | 84400 | 84400 | 84300 | 582 |
| 530 | 20231129 | 095900 | 2904204500 | 84400 | 84300 | 84400 | 84300 | 12 |
| 531 | 20231129 | 095800 | 2903192200 | 84300 | 84400 | 84400 | 84300 | 492 |
| 532 | 20231129 | 095700 | 2861676500 | 84400 | 84500 | 84500 | 84400 | 105 |
| 533 | 20231129 | 095600 | 2852804500 | 84500 | 84500 | 84600 | 84500 | 226 |
| 534 | 20231129 | 095500 | 2833707300 | 84500 | 84500 | 84700 | 84400 | 1153 |
| 535 | 20231129 | 095400 | 2736083800 | 84500 | 84500 | 84500 | 84500 | 139 |
| 536 | 20231129 | 095300 | 2724338300 | 84500 | 84400 | 84500 | 84400 | 93 |
| 537 | 20231129 | 095200 | 2716486800 | 84400 | 84300 | 84500 | 84300 | 443 |
| 538 | 20231129 | 095100 | 2679100700 | 84300 | 84400 | 84400 | 84300 | 557 |
| 539 | 20231129 | 095000 | 2632093500 | 84500 | 84500 | 84600 | 84400 | 750 |
| 540 | 20231129 | 094900 | 2568718500 | 84500 | 84600 | 84600 | 84500 | 314 |
| 541 | 20231129 | 094800 | 2542164800 | 84500 | 84600 | 84600 | 84500 | 539 |
| 542 | 20231129 | 094700 | 2496568000 | 84700 | 84700 | 84700 | 84700 | 137 |
| 543 | 20231129 | 094600 | 2484964100 | 84700 | 84800 | 84800 | 84700 | 47 |
| 544 | 20231129 | 094500 | 2480981100 | 84800 | 84700 | 84800 | 84600 | 573 |
| 545 | 20231129 | 094400 | 2432448200 | 84700 | 84700 | 84700 | 84700 | 188 |
| 546 | 20231129 | 094300 | 2416524600 | 84800 | 84700 | 84800 | 84700 | 2 |
| 547 | 20231129 | 094200 | 2416355100 | 84700 | 84900 | 84900 | 84700 | 485 |
| 548 | 20231129 | 094100 | 2375201800 | 85000 | 85100 | 85200 | 84900 | 352 |
| 549 | 20231129 | 094000 | 2345268700 | 85200 | 85100 | 85200 | 85100 | 190 |
| 550 | 20231129 | 093900 | 2329082500 | 85100 | 85100 | 85100 | 85100 | 436 |
| 551 | 20231129 | 093800 | 2291978900 | 85100 | 84900 | 85100 | 84900 | 544 |
| 552 | 20231129 | 093700 | 2245740000 | 85000 | 85000 | 85000 | 84900 | 174 |
| 553 | 20231129 | 093600 | 2230950900 | 85000 | 85000 | 85000 | 84900 | 102 |
| 554 | 20231129 | 093500 | 2222281300 | 85000 | 85000 | 85000 | 84800 | 129 |
| 555 | 20231129 | 093400 | 2211316900 | 84900 | 84800 | 84900 | 84800 | 166 |
| 556 | 20231129 | 093300 | 2197225600 | 84800 | 84700 | 84800 | 84600 | 258 |
| 557 | 20231129 | 093200 | 2175369400 | 84900 | 84800 | 84900 | 84500 | 150 |
| 558 | 20231129 | 093100 | 2162655300 | 84800 | 84400 | 84800 | 84400 | 449 |
| 559 | 20231129 | 093000 | 2124641800 | 84500 | 84400 | 84600 | 84300 | 661 |
| 560 | 20231129 | 092900 | 2068873100 | 84300 | 84300 | 84400 | 84300 | 227 |
| 561 | 20231129 | 092800 | 2049725900 | 84300 | 84600 | 84600 | 84300 | 1287 |
| 562 | 20231129 | 092700 | 1941047300 | 84500 | 84500 | 84600 | 84500 | 371 |
| 563 | 20231129 | 092600 | 1909693800 | 84500 | 84800 | 84800 | 84500 | 1276 |
| 564 | 20231129 | 092500 | 1801663700 | 84800 | 84700 | 84800 | 84700 | 229 |
| 565 | 20231129 | 092400 | 1782246900 | 84700 | 84800 | 84800 | 84700 | 85 |
| 566 | 20231129 | 092300 | 1775039900 | 84700 | 84700 | 84800 | 84700 | 160 |
| 567 | 20231129 | 092200 | 1761484500 | 84700 | 84700 | 84700 | 84600 | 278 |
| 568 | 20231129 | 092100 | 1737941300 | 84600 | 84700 | 84800 | 84600 | 903 |
| 569 | 20231129 | 092000 | 1661457700 | 84800 | 84700 | 84800 | 84700 | 684 |
| 570 | 20231129 | 091900 | 1603479700 | 84600 | 84800 | 84800 | 84600 | 135 |
| 571 | 20231129 | 091800 | 1592044300 | 84800 | 84500 | 84800 | 84500 | 450 |
| 572 | 20231129 | 091700 | 1553974900 | 84500 | 84700 | 84800 | 84500 | 2820 |
| 573 | 20231129 | 091600 | 1315118700 | 84700 | 85000 | 85000 | 84700 | 994 |
| 574 | 20231129 | 091500 | 1230718100 | 85000 | 85100 | 85100 | 85000 | 1161 |
| 575 | 20231129 | 091400 | 1131954300 | 85200 | 85300 | 85400 | 85100 | 988 |
| 576 | 20231129 | 091300 | 1047726300 | 85300 | 85300 | 85400 | 85300 | 80 |
| 577 | 20231129 | 091200 | 1040898100 | 85400 | 85400 | 85400 | 85300 | 267 |
| 578 | 20231129 | 091100 | 1018116500 | 85300 | 85400 | 85400 | 85300 | 396 |
| 579 | 20231129 | 091000 | 984318600 | 85400 | 85700 | 85700 | 85400 | 451 |
| 580 | 20231129 | 090900 | 945768800 | 85700 | 85600 | 85700 | 85400 | 72 |
| 581 | 20231129 | 090800 | 939607300 | 85400 | 85400 | 85700 | 85300 | 483 |
| 582 | 20231129 | 090700 | 898344700 | 85400 | 85600 | 85800 | 85400 | 497 |
| 583 | 20231129 | 090600 | 855829900 | 85500 | 85900 | 85900 | 85500 | 556 |
| 584 | 20231129 | 090500 | 808113000 | 85900 | 85900 | 85900 | 85800 | 372 |
| 585 | 20231129 | 090400 | 776162300 | 85800 | 85600 | 85900 | 85500 | 2410 |
| 586 | 20231129 | 090300 | 569689600 | 85600 | 85700 | 85800 | 85600 | 595 |
| 587 | 20231129 | 090200 | 518726000 | 85700 | 85800 | 85800 | 85600 | 1133 |
| 588 | 20231129 | 090100 | 421606900 | 85800 | 85300 | 85900 | 85300 | 2395 |
| 589 | 20231129 | 090000 | 216644500 | 85200 | 85400 | 85400 | 85100 | 2538 |