34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183100 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 114785 |
| 3 | 20231129 | 183000 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 4 | 20231129 | 182900 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 5 | 20231129 | 182800 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 6 | 20231129 | 182700 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 7 | 20231129 | 182600 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 8 | 20231129 | 182500 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 9 | 20231129 | 182400 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 10 | 20231129 | 182300 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 11 | 20231129 | 182200 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 12 | 20231129 | 182100 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 13 | 20231129 | 182000 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 14 | 20231129 | 181900 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 15 | 20231129 | 181800 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 16 | 20231129 | 181700 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 17 | 20231129 | 181600 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 18 | 20231129 | 181500 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 19 | 20231129 | 181400 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 20 | 20231129 | 181300 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 21 | 20231129 | 181200 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 22 | 20231129 | 181100 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 23 | 20231129 | 181000 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 24 | 20231129 | 180900 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 25 | 20231129 | 180800 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 26 | 20231129 | 180700 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 27 | 20231129 | 180600 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 28 | 20231129 | 180500 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 29 | 20231129 | 180400 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 30 | 20231129 | 180300 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 31 | 20231129 | 180200 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 32 | 20231129 | 180100 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 114785 |
| 33 | 20231129 | 180000 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 34 | 20231129 | 175900 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 35 | 20231129 | 175800 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 36 | 20231129 | 175700 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 37 | 20231129 | 175600 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 38 | 20231129 | 175500 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 39 | 20231129 | 175400 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 40 | 20231129 | 175300 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 41 | 20231129 | 175200 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 42 | 20231129 | 175100 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 43 | 20231129 | 175000 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 44 | 20231129 | 174900 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 45 | 20231129 | 174800 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 46 | 20231129 | 174700 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 47 | 20231129 | 174600 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 48 | 20231129 | 174500 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 49 | 20231129 | 174400 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 50 | 20231129 | 174300 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 51 | 20231129 | 174200 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 52 | 20231129 | 174100 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 53 | 20231129 | 174000 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 54 | 20231129 | 173900 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 55 | 20231129 | 173800 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 56 | 20231129 | 173700 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 57 | 20231129 | 173600 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 58 | 20231129 | 173500 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 59 | 20231129 | 173400 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 60 | 20231129 | 173300 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 61 | 20231129 | 173200 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 62 | 20231129 | 173100 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 114785 |
| 63 | 20231129 | 173000 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 64 | 20231129 | 172900 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 65 | 20231129 | 172800 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 66 | 20231129 | 172700 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 67 | 20231129 | 172600 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 68 | 20231129 | 172500 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 69 | 20231129 | 172400 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 70 | 20231129 | 172300 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 71 | 20231129 | 172200 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 72 | 20231129 | 172100 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 73 | 20231129 | 172000 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 74 | 20231129 | 171900 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 75 | 20231129 | 171800 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 76 | 20231129 | 171700 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 77 | 20231129 | 171600 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 78 | 20231129 | 171500 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 79 | 20231129 | 171400 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 80 | 20231129 | 171300 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 81 | 20231129 | 171200 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 82 | 20231129 | 171100 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 83 | 20231129 | 171000 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 84 | 20231129 | 170900 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 85 | 20231129 | 170800 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 86 | 20231129 | 170700 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 87 | 20231129 | 170600 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 88 | 20231129 | 170500 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 89 | 20231129 | 170400 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 90 | 20231129 | 170300 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 91 | 20231129 | 170200 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 92 | 20231129 | 170100 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 114785 |
| 93 | 20231129 | 170000 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 94 | 20231129 | 165900 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 95 | 20231129 | 165800 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 96 | 20231129 | 165700 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 97 | 20231129 | 165600 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 98 | 20231129 | 165500 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 99 | 20231129 | 165400 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 100 | 20231129 | 165300 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 101 | 20231129 | 165200 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 102 | 20231129 | 165100 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 103 | 20231129 | 165000 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 104 | 20231129 | 164900 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 105 | 20231129 | 164800 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 106 | 20231129 | 164700 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 107 | 20231129 | 164600 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 108 | 20231129 | 164500 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 109 | 20231129 | 164400 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 110 | 20231129 | 164300 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 111 | 20231129 | 164200 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 112 | 20231129 | 164100 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 113 | 20231129 | 164000 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 114 | 20231129 | 163900 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 115 | 20231129 | 163800 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 116 | 20231129 | 163700 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 117 | 20231129 | 163600 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 118 | 20231129 | 163500 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 119 | 20231129 | 163400 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 120 | 20231129 | 163300 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 121 | 20231129 | 163200 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 122 | 20231129 | 163100 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 114785 |
| 123 | 20231129 | 163000 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 124 | 20231129 | 162900 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 125 | 20231129 | 162800 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 126 | 20231129 | 162700 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 127 | 20231129 | 162600 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 128 | 20231129 | 162500 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 129 | 20231129 | 162400 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 130 | 20231129 | 162300 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 131 | 20231129 | 162200 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 132 | 20231129 | 162100 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 133 | 20231129 | 162000 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 134 | 20231129 | 161900 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 135 | 20231129 | 161800 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 136 | 20231129 | 161700 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 137 | 20231129 | 161600 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 138 | 20231129 | 161500 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 139 | 20231129 | 161400 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 140 | 20231129 | 161300 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 141 | 20231129 | 161200 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 142 | 20231129 | 161100 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 143 | 20231129 | 161000 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 144 | 20231129 | 160900 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 145 | 20231129 | 160800 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 146 | 20231129 | 160700 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 147 | 20231129 | 160600 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 148 | 20231129 | 160500 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 149 | 20231129 | 160400 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 150 | 20231129 | 160300 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 151 | 20231129 | 160200 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 152 | 20231129 | 160100 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 114785 |
| 153 | 20231129 | 160000 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 154 | 20231129 | 155900 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 155 | 20231129 | 155800 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 156 | 20231129 | 155700 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 157 | 20231129 | 155600 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 158 | 20231129 | 155500 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 159 | 20231129 | 155400 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 160 | 20231129 | 155300 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 161 | 20231129 | 155200 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 162 | 20231129 | 155100 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 163 | 20231129 | 155000 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 164 | 20231129 | 154900 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 165 | 20231129 | 154800 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 166 | 20231129 | 154700 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 167 | 20231129 | 154600 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 168 | 20231129 | 154500 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 169 | 20231129 | 154400 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 170 | 20231129 | 154300 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 171 | 20231129 | 154200 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 172 | 20231129 | 154100 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 173 | 20231129 | 154000 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 174 | 20231129 | 153900 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 175 | 20231129 | 153800 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 176 | 20231129 | 153700 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 177 | 20231129 | 153600 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 178 | 20231129 | 153500 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 179 | 20231129 | 153400 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 180 | 20231129 | 153300 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 181 | 20231129 | 153200 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 182 | 20231129 | 153100 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 114785 |
| 183 | 20231129 | 153000 | 288491118900 | 130400 | 130400 | 130400 | 130400 | 114785 |
| 184 | 20231129 | 152900 | 273523154900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 185 | 20231129 | 152800 | 273523154900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 186 | 20231129 | 152700 | 273523154900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 187 | 20231129 | 152600 | 273523154900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 188 | 20231129 | 152500 | 273523154900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 189 | 20231129 | 152400 | 273523154900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 190 | 20231129 | 152300 | 273523154900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 191 | 20231129 | 152200 | 273523154900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 192 | 20231129 | 152100 | 273523154900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 193 | 20231129 | 152000 | 273523154900 | 130400 | 130400 | 130400 | 130400 | 0 |
| 194 | 20231129 | 151900 | 273523154900 | 130400 | 130500 | 130500 | 130400 | 6407 |
| 195 | 20231129 | 151800 | 272687335800 | 130500 | 130400 | 130500 | 130400 | 4876 |
| 196 | 20231129 | 151700 | 272051089100 | 130400 | 130400 | 130500 | 130300 | 11126 |
| 197 | 20231129 | 151600 | 270600173000 | 130300 | 130300 | 130400 | 130300 | 1826 |
| 198 | 20231129 | 151500 | 270362157600 | 130400 | 130400 | 130400 | 130300 | 2788 |
| 199 | 20231129 | 151400 | 269998705000 | 130300 | 130100 | 130400 | 130100 | 25685 |
| 200 | 20231129 | 151300 | 266652425000 | 130100 | 130100 | 130200 | 130100 | 3588 |
| 201 | 20231129 | 151200 | 266185370700 | 130100 | 130200 | 130200 | 130100 | 1905 |
| 202 | 20231129 | 151100 | 265937454700 | 130100 | 130100 | 130200 | 130100 | 3021 |
| 203 | 20231129 | 151000 | 265544191800 | 130200 | 130000 | 130200 | 130000 | 10525 |
| 204 | 20231129 | 150900 | 264175042200 | 130000 | 130000 | 130100 | 130000 | 5807 |
| 205 | 20231129 | 150800 | 263419806200 | 130000 | 130000 | 130100 | 130000 | 2774 |
| 206 | 20231129 | 150700 | 263059099700 | 130000 | 130000 | 130100 | 130000 | 3040 |
| 207 | 20231129 | 150600 | 262663780500 | 130000 | 130100 | 130200 | 130000 | 15709 |
| 208 | 20231129 | 150500 | 260620229600 | 130200 | 130100 | 130200 | 130100 | 4705 |
| 209 | 20231129 | 150400 | 260008056900 | 130100 | 130100 | 130200 | 130100 | 2684 |
| 210 | 20231129 | 150300 | 259658797000 | 130100 | 130200 | 130200 | 130100 | 3306 |
| 211 | 20231129 | 150200 | 259228584500 | 130200 | 130200 | 130200 | 130100 | 3181 |
| 212 | 20231129 | 150100 | 258814607300 | 130100 | 130100 | 130200 | 130100 | 4269 |
| 213 | 20231129 | 150000 | 258258983200 | 130100 | 130200 | 130200 | 130100 | 4693 |
| 214 | 20231129 | 145900 | 257648284200 | 130100 | 130200 | 130200 | 130100 | 2514 |
| 215 | 20231129 | 145800 | 257321161600 | 130100 | 130100 | 130200 | 130100 | 2298 |
| 216 | 20231129 | 145700 | 257022175100 | 130100 | 130100 | 130200 | 130100 | 842 |
| 217 | 20231129 | 145600 | 256912586300 | 130100 | 130000 | 130200 | 130000 | 11826 |
| 218 | 20231129 | 145500 | 255374126200 | 130000 | 130000 | 130100 | 130000 | 2862 |
| 219 | 20231129 | 145400 | 255002028800 | 130000 | 130000 | 130100 | 130000 | 3853 |
| 220 | 20231129 | 145300 | 254501110100 | 130000 | 130100 | 130200 | 130000 | 11864 |
| 221 | 20231129 | 145200 | 252957723100 | 130200 | 130100 | 130200 | 130100 | 2531 |
| 222 | 20231129 | 145100 | 252628384600 | 130100 | 130200 | 130200 | 130100 | 2284 |
| 223 | 20231129 | 145000 | 252331171800 | 130200 | 130200 | 130200 | 130100 | 3171 |
| 224 | 20231129 | 144900 | 251918510200 | 130100 | 130100 | 130200 | 130100 | 2708 |
| 225 | 20231129 | 144800 | 251566100500 | 130100 | 130200 | 130200 | 130100 | 4056 |
| 226 | 20231129 | 144700 | 251038303100 | 130100 | 130200 | 130200 | 130100 | 1580 |
| 227 | 20231129 | 144600 | 250832694700 | 130100 | 130100 | 130200 | 130100 | 1314 |
| 228 | 20231129 | 144500 | 250661692900 | 130200 | 130000 | 130200 | 130000 | 1226 |
| 229 | 20231129 | 144400 | 250502152900 | 130000 | 129900 | 130200 | 129900 | 13955 |
| 230 | 20231129 | 144300 | 248687641100 | 130000 | 129900 | 130000 | 129900 | 2177 |
| 231 | 20231129 | 144200 | 248404780400 | 130000 | 129900 | 130000 | 129900 | 2189 |
| 232 | 20231129 | 144100 | 248120357700 | 129900 | 129900 | 130000 | 129900 | 1577 |
| 233 | 20231129 | 144000 | 247915489500 | 130000 | 129900 | 130000 | 129900 | 1179 |
| 234 | 20231129 | 143900 | 247762292400 | 129900 | 129800 | 130000 | 129700 | 7023 |
| 235 | 20231129 | 143800 | 246850368400 | 129700 | 129900 | 130000 | 129700 | 14151 |
| 236 | 20231129 | 143700 | 245012641100 | 129900 | 129900 | 130000 | 129900 | 1402 |
| 237 | 20231129 | 143600 | 244830462200 | 129900 | 129900 | 130000 | 129800 | 12711 |
| 238 | 20231129 | 143500 | 243179123500 | 129900 | 130100 | 130100 | 129900 | 10310 |
| 239 | 20231129 | 143400 | 241838780700 | 130100 | 130000 | 130100 | 130000 | 3026 |
| 240 | 20231129 | 143300 | 241445371900 | 130000 | 130000 | 130100 | 130000 | 1445 |
| 241 | 20231129 | 143200 | 241257482900 | 130000 | 130100 | 130100 | 130000 | 2002 |
| 242 | 20231129 | 143100 | 240997141400 | 130100 | 130000 | 130100 | 130000 | 1645 |
| 243 | 20231129 | 143000 | 240783196800 | 130000 | 130100 | 130100 | 130000 | 2075 |
| 244 | 20231129 | 142900 | 240513282000 | 130100 | 130100 | 130100 | 130000 | 3706 |
| 245 | 20231129 | 142800 | 240031176500 | 130100 | 130100 | 130200 | 130000 | 4279 |
| 246 | 20231129 | 142700 | 239474509800 | 130100 | 130300 | 130300 | 130000 | 13484 |
| 247 | 20231129 | 142600 | 237719744000 | 130300 | 130200 | 130300 | 130200 | 1109 |
| 248 | 20231129 | 142500 | 237575295400 | 130200 | 130300 | 130400 | 130200 | 6134 |
| 249 | 20231129 | 142400 | 236775931600 | 130300 | 130200 | 130400 | 130200 | 6969 |
| 250 | 20231129 | 142300 | 235867905900 | 130200 | 130200 | 130300 | 130200 | 904 |
| 251 | 20231129 | 142200 | 235750145700 | 130200 | 130300 | 130300 | 130100 | 10912 |
| 252 | 20231129 | 142100 | 234329403500 | 130300 | 130000 | 130300 | 130000 | 13135 |
| 253 | 20231129 | 142000 | 232620221100 | 130100 | 130100 | 130100 | 130000 | 4077 |
| 254 | 20231129 | 141900 | 232089949200 | 130000 | 130100 | 130100 | 130000 | 3651 |
| 255 | 20231129 | 141800 | 231615240800 | 130000 | 130000 | 130100 | 130000 | 1504 |
| 256 | 20231129 | 141700 | 231419707500 | 130100 | 130000 | 130100 | 130000 | 3118 |
| 257 | 20231129 | 141600 | 231014164700 | 130000 | 130100 | 130200 | 130000 | 8546 |
| 258 | 20231129 | 141500 | 229902656300 | 130200 | 130000 | 130200 | 130000 | 11394 |
| 259 | 20231129 | 141400 | 228419803600 | 130100 | 130100 | 130200 | 130000 | 5670 |
| 260 | 20231129 | 141300 | 227682214500 | 130100 | 130200 | 130300 | 130100 | 12619 |
| 261 | 20231129 | 141200 | 226039771100 | 130200 | 130200 | 130300 | 130200 | 2165 |
| 262 | 20231129 | 141100 | 225757837800 | 130200 | 130300 | 130300 | 130200 | 1441 |
| 263 | 20231129 | 141000 | 225570193200 | 130200 | 130400 | 130400 | 130200 | 7289 |
| 264 | 20231129 | 140900 | 224620438300 | 130400 | 130300 | 130400 | 130300 | 1479 |
| 265 | 20231129 | 140800 | 224427709300 | 130300 | 130400 | 130400 | 130300 | 731 |
| 266 | 20231129 | 140700 | 224332413900 | 130300 | 130100 | 130400 | 130100 | 6935 |
| 267 | 20231129 | 140600 | 223429336700 | 130100 | 130100 | 130200 | 130100 | 497 |
| 268 | 20231129 | 140500 | 223364650300 | 130100 | 130200 | 130300 | 130100 | 6927 |
| 269 | 20231129 | 140400 | 222462782600 | 130300 | 130400 | 130500 | 130200 | 8232 |
| 270 | 20231129 | 140300 | 221389544200 | 130400 | 130400 | 130500 | 130400 | 2825 |
| 271 | 20231129 | 140200 | 221020928900 | 130400 | 130600 | 130600 | 130400 | 11437 |
| 272 | 20231129 | 140100 | 219528328400 | 130500 | 130400 | 130600 | 130400 | 14517 |
| 273 | 20231129 | 140000 | 217634364500 | 130400 | 130300 | 130400 | 130200 | 8199 |
| 274 | 20231129 | 135900 | 216565902100 | 130200 | 130300 | 130300 | 130200 | 1300 |
| 275 | 20231129 | 135800 | 216396549200 | 130300 | 130300 | 130300 | 130200 | 2511 |
| 276 | 20231129 | 135700 | 216069421600 | 130300 | 130300 | 130300 | 130200 | 3125 |
| 277 | 20231129 | 135600 | 215662363400 | 130200 | 130100 | 130300 | 130100 | 5761 |
| 278 | 20231129 | 135500 | 214912229400 | 130100 | 130300 | 130300 | 130100 | 5426 |
| 279 | 20231129 | 135400 | 214205763900 | 130200 | 130200 | 130300 | 130100 | 5258 |
| 280 | 20231129 | 135300 | 213521225800 | 130100 | 130100 | 130200 | 130100 | 1566 |
| 281 | 20231129 | 135200 | 213317367500 | 130100 | 130200 | 130300 | 130100 | 12353 |
| 282 | 20231129 | 135100 | 211708942500 | 130300 | 130200 | 130300 | 130100 | 12591 |
| 283 | 20231129 | 135000 | 210069568800 | 130100 | 130100 | 130100 | 130000 | 7191 |
| 284 | 20231129 | 134900 | 209134064700 | 130100 | 130100 | 130100 | 130000 | 1753 |
| 285 | 20231129 | 134800 | 208906026600 | 130000 | 130100 | 130100 | 130000 | 1775 |
| 286 | 20231129 | 134700 | 208675147000 | 130100 | 129900 | 130100 | 129900 | 4118 |
| 287 | 20231129 | 134600 | 208139720200 | 130000 | 129900 | 130000 | 129900 | 2210 |
| 288 | 20231129 | 134500 | 207852451600 | 129900 | 129900 | 130000 | 129900 | 5564 |
| 289 | 20231129 | 134400 | 207129465000 | 130000 | 130000 | 130100 | 129900 | 10589 |
| 290 | 20231129 | 134300 | 205752910100 | 130100 | 129900 | 130100 | 129900 | 13678 |
| 291 | 20231129 | 134200 | 203974344100 | 129900 | 129900 | 130000 | 129900 | 1352 |
| 292 | 20231129 | 134100 | 203798638900 | 130000 | 130000 | 130000 | 129900 | 1761 |
| 293 | 20231129 | 134000 | 203569743300 | 129900 | 129900 | 130000 | 129900 | 1502 |
| 294 | 20231129 | 133900 | 203374513300 | 130000 | 129900 | 130000 | 129800 | 3881 |
| 295 | 20231129 | 133800 | 202870383400 | 129900 | 129900 | 130000 | 129800 | 3407 |
| 296 | 20231129 | 133700 | 202427737100 | 129900 | 129900 | 130000 | 129800 | 6963 |
| 297 | 20231129 | 133600 | 201523277600 | 129800 | 129900 | 129900 | 129800 | 4429 |
| 298 | 20231129 | 133500 | 200947970000 | 129800 | 129900 | 130000 | 129800 | 8739 |
| 299 | 20231129 | 133400 | 199812793600 | 129900 | 130000 | 130000 | 129900 | 3959 |
| 300 | 20231129 | 133300 | 199298342000 | 130000 | 130000 | 130000 | 129900 | 4909 |
| 301 | 20231129 | 133200 | 198660238600 | 129900 | 130000 | 130000 | 129900 | 2983 |
| 302 | 20231129 | 133100 | 198272550200 | 130000 | 129800 | 130000 | 129800 | 9789 |
| 303 | 20231129 | 133000 | 197000863100 | 129900 | 129800 | 129900 | 129800 | 2573 |
| 304 | 20231129 | 132900 | 196666705500 | 129800 | 129800 | 129900 | 129800 | 5175 |
| 305 | 20231129 | 132800 | 195994534200 | 129800 | 129900 | 129900 | 129800 | 2037 |
| 306 | 20231129 | 132700 | 195729977500 | 129900 | 130000 | 130100 | 129800 | 24457 |
| 307 | 20231129 | 132600 | 192551265900 | 130000 | 130000 | 130100 | 129900 | 7907 |
| 308 | 20231129 | 132500 | 191523360100 | 130000 | 130100 | 130100 | 130000 | 2412 |
| 309 | 20231129 | 132400 | 191209593000 | 130000 | 130100 | 130100 | 130000 | 8140 |
| 310 | 20231129 | 132300 | 190150644300 | 130100 | 130000 | 130100 | 130000 | 4979 |
| 311 | 20231129 | 132200 | 189503003800 | 130100 | 130100 | 130100 | 130000 | 1055 |
| 312 | 20231129 | 132100 | 189365804800 | 130000 | 130000 | 130100 | 130000 | 752 |
| 313 | 20231129 | 132000 | 189268017900 | 130000 | 130100 | 130200 | 130000 | 6862 |
| 314 | 20231129 | 131900 | 188375275300 | 130100 | 130000 | 130200 | 129900 | 27571 |
| 315 | 20231129 | 131800 | 184789985400 | 130000 | 130000 | 130000 | 129900 | 1618 |
| 316 | 20231129 | 131700 | 184579725800 | 130000 | 130000 | 130000 | 129900 | 1810 |
| 317 | 20231129 | 131600 | 184344529900 | 130000 | 129900 | 130000 | 129900 | 1774 |
| 318 | 20231129 | 131500 | 184114006200 | 130000 | 130000 | 130000 | 129900 | 2413 |
| 319 | 20231129 | 131400 | 183800461100 | 129900 | 129900 | 130000 | 129800 | 6143 |
| 320 | 20231129 | 131300 | 183002389100 | 129900 | 129900 | 129900 | 129800 | 11493 |
| 321 | 20231129 | 131200 | 181509513100 | 129900 | 130000 | 130000 | 129800 | 12130 |
| 322 | 20231129 | 131100 | 179933826400 | 129900 | 130000 | 130000 | 129900 | 1384 |
| 323 | 20231129 | 131000 | 179753952800 | 129900 | 130000 | 130000 | 129900 | 9803 |
| 324 | 20231129 | 130900 | 178479644300 | 129900 | 129900 | 130000 | 129900 | 1531 |
| 325 | 20231129 | 130800 | 178280709200 | 129900 | 129800 | 130000 | 129800 | 8930 |
| 326 | 20231129 | 130700 | 177120743300 | 129900 | 129900 | 129900 | 129800 | 731 |
| 327 | 20231129 | 130600 | 177025813900 | 129800 | 129900 | 129900 | 129800 | 823 |
| 328 | 20231129 | 130500 | 176918965800 | 129900 | 129900 | 130000 | 129800 | 7691 |
| 329 | 20231129 | 130400 | 175919883200 | 129900 | 129500 | 130000 | 129500 | 18831 |
| 330 | 20231129 | 130300 | 173476691300 | 129500 | 129600 | 129600 | 129500 | 1801 |
| 331 | 20231129 | 130200 | 173243348700 | 129500 | 129600 | 129600 | 129500 | 719 |
| 332 | 20231129 | 130100 | 173150183200 | 129600 | 129600 | 129600 | 129500 | 1195 |
| 333 | 20231129 | 130000 | 172995386600 | 129500 | 129400 | 129600 | 129400 | 12283 |
| 334 | 20231129 | 125900 | 171404760500 | 129400 | 129400 | 129500 | 129400 | 2104 |
| 335 | 20231129 | 125800 | 171132479400 | 129400 | 129400 | 129500 | 129400 | 2816 |
| 336 | 20231129 | 125700 | 170768067700 | 129400 | 129500 | 129500 | 129400 | 5574 |
| 337 | 20231129 | 125600 | 170046741000 | 129500 | 129500 | 129500 | 129400 | 1365 |
| 338 | 20231129 | 125500 | 169870042500 | 129500 | 129400 | 129500 | 129400 | 1534 |
| 339 | 20231129 | 125400 | 169671494500 | 129500 | 129500 | 129500 | 129400 | 2167 |
| 340 | 20231129 | 125300 | 169390996000 | 129400 | 129400 | 129500 | 129400 | 2783 |
| 341 | 20231129 | 125200 | 169030629700 | 129400 | 129400 | 129500 | 129400 | 1310 |
| 342 | 20231129 | 125100 | 168861018700 | 129400 | 129500 | 129500 | 129400 | 1510 |
| 343 | 20231129 | 125000 | 168665560600 | 129500 | 129500 | 129500 | 129400 | 1795 |
| 344 | 20231129 | 124900 | 168433168500 | 129400 | 129400 | 129500 | 129300 | 6389 |
| 345 | 20231129 | 124800 | 167606415700 | 129400 | 129400 | 129400 | 129300 | 5848 |
| 346 | 20231129 | 124700 | 166849778800 | 129400 | 129400 | 129400 | 129300 | 6307 |
| 347 | 20231129 | 124600 | 166033836800 | 129300 | 129300 | 129400 | 129300 | 2998 |
| 348 | 20231129 | 124500 | 165646138400 | 129400 | 129400 | 129400 | 129300 | 1708 |
| 349 | 20231129 | 124400 | 165425169300 | 129400 | 129400 | 129400 | 129300 | 3324 |
| 350 | 20231129 | 124300 | 164995331000 | 129300 | 129400 | 129400 | 129300 | 3325 |
| 351 | 20231129 | 124200 | 164565283000 | 129300 | 129400 | 129400 | 129300 | 2390 |
| 352 | 20231129 | 124100 | 164256129200 | 129400 | 129300 | 129400 | 129300 | 2551 |
| 353 | 20231129 | 124000 | 163926193500 | 129300 | 129400 | 129400 | 129300 | 3494 |
| 354 | 20231129 | 123900 | 163474195500 | 129300 | 129400 | 129400 | 129300 | 1945 |
| 355 | 20231129 | 123800 | 163222584200 | 129400 | 129400 | 129400 | 129300 | 7878 |
| 356 | 20231129 | 123700 | 162203217700 | 129400 | 129300 | 129400 | 129300 | 2341 |
| 357 | 20231129 | 123600 | 161900398800 | 129300 | 129400 | 129400 | 129300 | 1406 |
| 358 | 20231129 | 123500 | 161718573500 | 129400 | 129400 | 129400 | 129300 | 1403 |
| 359 | 20231129 | 123400 | 161537133600 | 129400 | 129300 | 129400 | 129300 | 1381 |
| 360 | 20231129 | 123300 | 161358524900 | 129300 | 129300 | 129400 | 129300 | 1244 |
| 361 | 20231129 | 123200 | 161197644200 | 129300 | 129400 | 129400 | 129300 | 2451 |
| 362 | 20231129 | 123100 | 160880535700 | 129400 | 129400 | 129400 | 129300 | 1027 |
| 363 | 20231129 | 123000 | 160747687600 | 129400 | 129400 | 129400 | 129300 | 1409 |
| 364 | 20231129 | 122900 | 160565399300 | 129400 | 129300 | 129400 | 129300 | 2299 |
| 365 | 20231129 | 122800 | 160268098800 | 129400 | 129400 | 129400 | 129300 | 1200 |
| 366 | 20231129 | 122700 | 160112887200 | 129300 | 129400 | 129400 | 129300 | 2327 |
| 367 | 20231129 | 122600 | 159811866000 | 129300 | 129400 | 129400 | 129300 | 1743 |
| 368 | 20231129 | 122500 | 159586425600 | 129300 | 129300 | 129400 | 129300 | 1491 |
| 369 | 20231129 | 122400 | 159393553700 | 129300 | 129400 | 129400 | 129300 | 2255 |
| 370 | 20231129 | 122300 | 159101835600 | 129300 | 129300 | 129400 | 129300 | 1195 |
| 371 | 20231129 | 122200 | 158947242200 | 129400 | 129400 | 129400 | 129300 | 1362 |
| 372 | 20231129 | 122100 | 158771050900 | 129400 | 129300 | 129400 | 129300 | 1526 |
| 373 | 20231129 | 122000 | 158573668000 | 129400 | 129500 | 129500 | 129300 | 8550 |
| 374 | 20231129 | 121900 | 157467217300 | 129500 | 129500 | 129500 | 129400 | 1466 |
| 375 | 20231129 | 121800 | 157277426800 | 129400 | 129500 | 129600 | 129400 | 13291 |
| 376 | 20231129 | 121700 | 155556404400 | 129600 | 129500 | 129600 | 129500 | 1915 |
| 377 | 20231129 | 121600 | 155308388300 | 129500 | 129500 | 129600 | 129500 | 964 |
| 378 | 20231129 | 121500 | 155183531500 | 129500 | 129500 | 129600 | 129500 | 709 |
| 379 | 20231129 | 121400 | 155091678200 | 129600 | 129500 | 129600 | 129500 | 437 |
| 380 | 20231129 | 121300 | 155035070500 | 129500 | 129600 | 129600 | 129500 | 1001 |
| 381 | 20231129 | 121200 | 154905358900 | 129600 | 129600 | 129600 | 129500 | 5973 |
| 382 | 20231129 | 121100 | 154131341500 | 129500 | 129500 | 129600 | 129500 | 762 |
| 383 | 20231129 | 121000 | 154032651900 | 129600 | 129600 | 129600 | 129500 | 1625 |
| 384 | 20231129 | 120900 | 153822116800 | 129600 | 129600 | 129600 | 129500 | 3852 |
| 385 | 20231129 | 120800 | 153322949700 | 129700 | 129600 | 129700 | 129600 | 5526 |
| 386 | 20231129 | 120700 | 152606762600 | 129700 | 129600 | 129700 | 129600 | 2409 |
| 387 | 20231129 | 120600 | 152294542400 | 129600 | 129600 | 129700 | 129600 | 340 |
| 388 | 20231129 | 120500 | 152250469100 | 129600 | 129700 | 129700 | 129600 | 1158 |
| 389 | 20231129 | 120400 | 152100360900 | 129700 | 129600 | 129700 | 129600 | 1386 |
| 390 | 20231129 | 120300 | 151920632800 | 129600 | 129500 | 129700 | 129500 | 11953 |
| 391 | 20231129 | 120200 | 150371293800 | 129500 | 129600 | 129600 | 129500 | 1076 |
| 392 | 20231129 | 120100 | 150231905500 | 129500 | 129600 | 129600 | 129500 | 484 |
| 393 | 20231129 | 120000 | 150169204200 | 129500 | 129600 | 129600 | 129500 | 1942 |
| 394 | 20231129 | 115900 | 149917666700 | 129500 | 129600 | 129600 | 129500 | 1182 |
| 395 | 20231129 | 115800 | 149764522900 | 129500 | 129500 | 129600 | 129500 | 1866 |
| 396 | 20231129 | 115700 | 149522771700 | 129500 | 129500 | 129600 | 129500 | 606 |
| 397 | 20231129 | 115600 | 149444278000 | 129500 | 129500 | 129600 | 129500 | 2884 |
| 398 | 20231129 | 115500 | 149070556300 | 129600 | 129500 | 129600 | 129500 | 738 |
| 399 | 20231129 | 115400 | 148974952000 | 129600 | 129600 | 129700 | 129500 | 16312 |
| 400 | 20231129 | 115300 | 146861403200 | 129600 | 129700 | 129700 | 129600 | 1746 |
| 401 | 20231129 | 115200 | 146635096000 | 129700 | 129600 | 129700 | 129600 | 627 |
| 402 | 20231129 | 115100 | 146553830300 | 129600 | 129600 | 129700 | 129600 | 840 |
| 403 | 20231129 | 115000 | 146444954000 | 129600 | 129600 | 129700 | 129600 | 1953 |
| 404 | 20231129 | 114900 | 146191828800 | 129700 | 129600 | 129700 | 129600 | 1160 |
| 405 | 20231129 | 114800 | 146041460900 | 129600 | 129600 | 129700 | 129600 | 1153 |
| 406 | 20231129 | 114700 | 145891993400 | 129700 | 129600 | 129700 | 129600 | 645 |
| 407 | 20231129 | 114600 | 145808374500 | 129700 | 129700 | 129700 | 129600 | 427 |
| 408 | 20231129 | 114500 | 145753026300 | 129700 | 129600 | 129700 | 129600 | 2122 |
| 409 | 20231129 | 114400 | 145477986800 | 129600 | 129600 | 129700 | 129600 | 936 |
| 410 | 20231129 | 114300 | 145356651800 | 129700 | 129700 | 129700 | 129600 | 1884 |
| 411 | 20231129 | 114200 | 145112381900 | 129600 | 129700 | 129700 | 129600 | 1675 |
| 412 | 20231129 | 114100 | 144895164800 | 129700 | 129700 | 129700 | 129600 | 1358 |
| 413 | 20231129 | 114000 | 144719043400 | 129700 | 129600 | 129700 | 129600 | 1336 |
| 414 | 20231129 | 113900 | 144545810600 | 129700 | 129700 | 129700 | 129600 | 1571 |
| 415 | 20231129 | 113800 | 144342092000 | 129700 | 129700 | 129700 | 129600 | 4150 |
| 416 | 20231129 | 113700 | 143803885400 | 129800 | 129700 | 129800 | 129700 | 1365 |
| 417 | 20231129 | 113600 | 143626752300 | 129700 | 129800 | 129800 | 129700 | 1808 |
| 418 | 20231129 | 113500 | 143392142500 | 129800 | 129700 | 129900 | 129700 | 3894 |
| 419 | 20231129 | 113400 | 142886721900 | 129700 | 129900 | 129900 | 129700 | 14164 |
| 420 | 20231129 | 113300 | 141048616200 | 129900 | 129900 | 129900 | 129800 | 798 |
| 421 | 20231129 | 113200 | 140945020800 | 129900 | 129900 | 129900 | 129800 | 691 |
| 422 | 20231129 | 113100 | 140855293400 | 129800 | 129800 | 129900 | 129800 | 370 |
| 423 | 20231129 | 113000 | 140807246900 | 129900 | 129900 | 129900 | 129800 | 1697 |
| 424 | 20231129 | 112900 | 140586919000 | 129900 | 129700 | 129900 | 129700 | 10169 |
| 425 | 20231129 | 112800 | 139266456300 | 129700 | 129700 | 129800 | 129700 | 649 |
| 426 | 20231129 | 112700 | 139182260800 | 129800 | 129800 | 129800 | 129700 | 864 |
| 427 | 20231129 | 112600 | 139070179300 | 129800 | 129600 | 129900 | 129600 | 13556 |
| 428 | 20231129 | 112500 | 137311292100 | 129600 | 129600 | 129700 | 129600 | 916 |
| 429 | 20231129 | 112400 | 137192560300 | 129600 | 129700 | 129700 | 129600 | 952 |
| 430 | 20231129 | 112300 | 137069153400 | 129700 | 129700 | 129700 | 129600 | 1053 |
| 431 | 20231129 | 112200 | 136932643900 | 129600 | 129600 | 129700 | 129600 | 934 |
| 432 | 20231129 | 112100 | 136811584100 | 129600 | 129700 | 129700 | 129600 | 1089 |
| 433 | 20231129 | 112000 | 136670389700 | 129600 | 129600 | 129700 | 129600 | 576 |
| 434 | 20231129 | 111900 | 136595724300 | 129700 | 129600 | 129700 | 129600 | 1468 |
| 435 | 20231129 | 111800 | 136405458200 | 129700 | 129800 | 129800 | 129600 | 7717 |
| 436 | 20231129 | 111700 | 135404725500 | 129800 | 129700 | 129800 | 129700 | 1999 |
| 437 | 20231129 | 111600 | 135145401200 | 129800 | 129800 | 129800 | 129700 | 2391 |
| 438 | 20231129 | 111500 | 134835208800 | 129700 | 129800 | 129800 | 129700 | 2540 |
| 439 | 20231129 | 111400 | 134505613800 | 129700 | 129700 | 129800 | 129700 | 640 |
| 440 | 20231129 | 111300 | 134422598900 | 129800 | 129800 | 129800 | 129700 | 386 |
| 441 | 20231129 | 111200 | 134372525200 | 129800 | 129800 | 129800 | 129700 | 2382 |
| 442 | 20231129 | 111100 | 134063384500 | 129700 | 129700 | 129800 | 129700 | 539 |
| 443 | 20231129 | 111000 | 133993471500 | 129700 | 129600 | 129800 | 129600 | 4779 |
| 444 | 20231129 | 110900 | 133373628000 | 129600 | 129700 | 129700 | 129600 | 1624 |
| 445 | 20231129 | 110800 | 133163092400 | 129600 | 129700 | 129800 | 129600 | 5224 |
| 446 | 20231129 | 110700 | 132485625000 | 129700 | 129700 | 129800 | 129700 | 2240 |
| 447 | 20231129 | 110600 | 132195089200 | 129700 | 129800 | 129800 | 129700 | 1133 |
| 448 | 20231129 | 110500 | 132048111500 | 129800 | 129700 | 129800 | 129700 | 498 |
| 449 | 20231129 | 110400 | 131983515100 | 129700 | 129800 | 129800 | 129700 | 959 |
| 450 | 20231129 | 110300 | 131859070500 | 129700 | 129800 | 129800 | 129700 | 1478 |
| 451 | 20231129 | 110200 | 131667237900 | 129700 | 129700 | 129700 | 129600 | 4690 |
| 452 | 20231129 | 110100 | 131059010500 | 129600 | 129700 | 129800 | 129600 | 4011 |
| 453 | 20231129 | 110000 | 130538789900 | 129800 | 130000 | 130000 | 129700 | 10886 |
| 454 | 20231129 | 105900 | 129125459700 | 129900 | 130000 | 130000 | 129900 | 976 |
| 455 | 20231129 | 105800 | 128998641300 | 129900 | 129800 | 130000 | 129800 | 2948 |
| 456 | 20231129 | 105700 | 128615674200 | 129900 | 130000 | 130000 | 129800 | 1707 |
| 457 | 20231129 | 105600 | 128393949300 | 129900 | 129600 | 130000 | 129600 | 10139 |
| 458 | 20231129 | 105500 | 127077720100 | 129700 | 129600 | 129700 | 129600 | 1033 |
| 459 | 20231129 | 105400 | 126943790200 | 129700 | 129700 | 129700 | 129600 | 1355 |
| 460 | 20231129 | 105300 | 126768150500 | 129600 | 129700 | 129700 | 129600 | 609 |
| 461 | 20231129 | 105200 | 126689200500 | 129700 | 129500 | 129700 | 129500 | 4732 |
| 462 | 20231129 | 105100 | 126075946000 | 129600 | 129400 | 129600 | 129300 | 6560 |
| 463 | 20231129 | 105000 | 125226904600 | 129400 | 129300 | 129400 | 129300 | 2210 |
| 464 | 20231129 | 104900 | 124940992400 | 129300 | 129500 | 129500 | 129300 | 2532 |
| 465 | 20231129 | 104800 | 124613396800 | 129400 | 129500 | 129500 | 129400 | 1333 |
| 466 | 20231129 | 104700 | 124440841400 | 129500 | 129400 | 129500 | 129400 | 1440 |
| 467 | 20231129 | 104600 | 124254423700 | 129400 | 129600 | 129600 | 129300 | 25147 |
| 468 | 20231129 | 104500 | 121000596400 | 129600 | 129600 | 129700 | 129500 | 3451 |
| 469 | 20231129 | 104400 | 120553401800 | 129600 | 129600 | 129700 | 129500 | 4141 |
| 470 | 20231129 | 104300 | 120016842600 | 129600 | 129600 | 129700 | 129600 | 833 |
| 471 | 20231129 | 104200 | 119908884300 | 129600 | 129600 | 129700 | 129500 | 4676 |
| 472 | 20231129 | 104100 | 119302875200 | 129500 | 129800 | 129800 | 129500 | 4769 |
| 473 | 20231129 | 104000 | 118684578300 | 129800 | 129800 | 129800 | 129700 | 2375 |
| 474 | 20231129 | 103900 | 118376455000 | 129700 | 129800 | 129800 | 129700 | 1695 |
| 475 | 20231129 | 103800 | 118156529100 | 129700 | 129600 | 129800 | 129600 | 5998 |
| 476 | 20231129 | 103700 | 117378541200 | 129700 | 129800 | 129800 | 129600 | 2789 |
| 477 | 20231129 | 103600 | 117016754300 | 129700 | 129900 | 129900 | 129700 | 6284 |
| 478 | 20231129 | 103500 | 116200781700 | 129900 | 129900 | 130000 | 129800 | 732 |
| 479 | 20231129 | 103400 | 116105705400 | 129900 | 129900 | 130000 | 129900 | 3080 |
| 480 | 20231129 | 103300 | 115705599300 | 129900 | 130000 | 130000 | 129900 | 1804 |
| 481 | 20231129 | 103200 | 115471254900 | 129900 | 130000 | 130000 | 129900 | 2156 |
| 482 | 20231129 | 103100 | 115191085800 | 130000 | 130000 | 130000 | 129900 | 3460 |
| 483 | 20231129 | 103000 | 114741302400 | 130000 | 130000 | 130100 | 129900 | 9597 |
| 484 | 20231129 | 102900 | 113494111000 | 129900 | 129900 | 130000 | 129800 | 1843 |
| 485 | 20231129 | 102800 | 113254654500 | 129900 | 130000 | 130000 | 129800 | 3162 |
| 486 | 20231129 | 102700 | 112843915000 | 129900 | 130000 | 130000 | 129900 | 529 |
| 487 | 20231129 | 102600 | 112775173900 | 130000 | 129700 | 130000 | 129700 | 6025 |
| 488 | 20231129 | 102500 | 111992986700 | 129700 | 129900 | 129900 | 129700 | 1640 |
| 489 | 20231129 | 102400 | 111780169700 | 129900 | 129900 | 129900 | 129800 | 581 |
| 490 | 20231129 | 102300 | 111704740900 | 129900 | 129700 | 130000 | 129700 | 4119 |
| 491 | 20231129 | 102200 | 111169985700 | 129800 | 129900 | 130000 | 129700 | 6293 |
| 492 | 20231129 | 102100 | 110352889600 | 129900 | 129900 | 130000 | 129800 | 8593 |
| 493 | 20231129 | 102000 | 109236140500 | 129800 | 130000 | 130100 | 129800 | 7272 |
| 494 | 20231129 | 101900 | 108291222900 | 130100 | 130100 | 130100 | 130000 | 1694 |
| 495 | 20231129 | 101800 | 108070995700 | 130000 | 130000 | 130100 | 130000 | 1427 |
| 496 | 20231129 | 101700 | 107885481700 | 130000 | 129900 | 130000 | 129900 | 3337 |
| 497 | 20231129 | 101600 | 107451716100 | 130000 | 130000 | 130000 | 129900 | 1083 |
| 498 | 20231129 | 101500 | 107310942100 | 129900 | 130000 | 130000 | 129900 | 3007 |
| 499 | 20231129 | 101400 | 106920250800 | 130000 | 129900 | 130000 | 129900 | 1571 |
| 500 | 20231129 | 101300 | 106716102900 | 130000 | 130100 | 130100 | 129900 | 4731 |
| 501 | 20231129 | 101200 | 106101076900 | 130000 | 130100 | 130100 | 130000 | 1462 |
| 502 | 20231129 | 101100 | 105910993700 | 130100 | 130200 | 130200 | 130000 | 1944 |
| 503 | 20231129 | 101000 | 105658098900 | 130200 | 130100 | 130200 | 130000 | 8102 |
| 504 | 20231129 | 100900 | 104604042000 | 130000 | 130100 | 130100 | 130000 | 1277 |
| 505 | 20231129 | 100800 | 104437950900 | 130100 | 130100 | 130100 | 130000 | 1429 |
| 506 | 20231129 | 100700 | 104252084100 | 130100 | 130100 | 130100 | 130000 | 5995 |
| 507 | 20231129 | 100600 | 103472136200 | 130100 | 130100 | 130100 | 130000 | 5299 |
| 508 | 20231129 | 100500 | 102783024600 | 130000 | 130200 | 130200 | 130000 | 8916 |
| 509 | 20231129 | 100400 | 101623112800 | 130200 | 130000 | 130200 | 129900 | 21614 |
| 510 | 20231129 | 100300 | 98812790400 | 130000 | 130000 | 130000 | 129900 | 6860 |
| 511 | 20231129 | 100200 | 97921041900 | 130000 | 130000 | 130000 | 129900 | 2974 |
| 512 | 20231129 | 100100 | 97534592500 | 130000 | 129700 | 130000 | 129700 | 23745 |
| 513 | 20231129 | 100000 | 94450665700 | 129800 | 129700 | 129800 | 129600 | 5898 |
| 514 | 20231129 | 095900 | 93685685200 | 129600 | 129600 | 129700 | 129600 | 549 |
| 515 | 20231129 | 095800 | 93614512000 | 129600 | 129700 | 129700 | 129600 | 4303 |
| 516 | 20231129 | 095700 | 93056726200 | 129600 | 129500 | 129700 | 129400 | 8706 |
| 517 | 20231129 | 095600 | 91928596100 | 129500 | 129500 | 129600 | 129500 | 3903 |
| 518 | 20231129 | 095500 | 91423141700 | 129600 | 129600 | 129600 | 129400 | 3299 |
| 519 | 20231129 | 095400 | 90995907400 | 129600 | 129600 | 129600 | 129400 | 5626 |
| 520 | 20231129 | 095300 | 90267308200 | 129600 | 129700 | 129700 | 129500 | 10675 |
| 521 | 20231129 | 095200 | 88884063100 | 129700 | 129300 | 129700 | 129300 | 6435 |
| 522 | 20231129 | 095100 | 88051084500 | 129400 | 129400 | 129400 | 129300 | 1454 |
| 523 | 20231129 | 095000 | 87863034500 | 129400 | 129200 | 129400 | 129200 | 5698 |
| 524 | 20231129 | 094900 | 87126277800 | 129200 | 129100 | 129200 | 129100 | 3450 |
| 525 | 20231129 | 094800 | 86680645200 | 129100 | 129100 | 129100 | 129000 | 5497 |
| 526 | 20231129 | 094700 | 85971084400 | 129000 | 129000 | 129100 | 129000 | 2700 |
| 527 | 20231129 | 094600 | 85622759100 | 129100 | 128900 | 129100 | 128900 | 4417 |
| 528 | 20231129 | 094500 | 85053077200 | 129000 | 128900 | 129100 | 128900 | 7250 |
| 529 | 20231129 | 094400 | 84117902400 | 129000 | 129100 | 129100 | 128900 | 7632 |
| 530 | 20231129 | 094300 | 83133427700 | 129000 | 129000 | 129100 | 129000 | 2902 |
| 531 | 20231129 | 094200 | 82758953100 | 129000 | 128900 | 129100 | 128900 | 16712 |
| 532 | 20231129 | 094100 | 80603223700 | 128900 | 129100 | 129100 | 128900 | 48929 |
| 533 | 20231129 | 094000 | 74291620100 | 129100 | 129200 | 129200 | 129000 | 21326 |
| 534 | 20231129 | 093900 | 71538666100 | 129200 | 129300 | 129300 | 129100 | 8001 |
| 535 | 20231129 | 093800 | 70504920800 | 129300 | 129300 | 129400 | 129200 | 4173 |
| 536 | 20231129 | 093700 | 69965355300 | 129400 | 129100 | 129400 | 129100 | 10303 |
| 537 | 20231129 | 093600 | 68634173500 | 129200 | 129200 | 129200 | 129100 | 5569 |
| 538 | 20231129 | 093500 | 67914963000 | 129100 | 129200 | 129200 | 129100 | 5362 |
| 539 | 20231129 | 093400 | 67222613800 | 129100 | 129200 | 129200 | 129100 | 4291 |
| 540 | 20231129 | 093300 | 66668502400 | 129200 | 129300 | 129300 | 129100 | 14948 |
| 541 | 20231129 | 093200 | 64737263400 | 129200 | 129300 | 129300 | 129200 | 2473 |
| 542 | 20231129 | 093100 | 64417535100 | 129200 | 129300 | 129400 | 129200 | 8790 |
| 543 | 20231129 | 093000 | 63280742200 | 129300 | 129100 | 129300 | 129100 | 7593 |
| 544 | 20231129 | 092900 | 62299801600 | 129100 | 129300 | 129300 | 129000 | 36931 |
| 545 | 20231129 | 092800 | 57530881700 | 129200 | 129300 | 129300 | 129200 | 6076 |
| 546 | 20231129 | 092700 | 56745795400 | 129200 | 129300 | 129300 | 129200 | 3313 |
| 547 | 20231129 | 092600 | 56317657900 | 129200 | 129400 | 129400 | 129200 | 7447 |
| 548 | 20231129 | 092500 | 55354875200 | 129300 | 129300 | 129400 | 129200 | 9702 |
| 549 | 20231129 | 092400 | 54100575900 | 129300 | 129300 | 129300 | 129200 | 3809 |
| 550 | 20231129 | 092300 | 53608225600 | 129300 | 129300 | 129400 | 129200 | 10329 |
| 551 | 20231129 | 092200 | 52272837300 | 129300 | 129400 | 129400 | 129300 | 9819 |
| 552 | 20231129 | 092100 | 51003113500 | 129300 | 129600 | 129600 | 129300 | 6082 |
| 553 | 20231129 | 092000 | 50216100600 | 129600 | 129600 | 129600 | 129300 | 29550 |
| 554 | 20231129 | 091900 | 46391538300 | 129500 | 129600 | 129600 | 129500 | 9709 |
| 555 | 20231129 | 091800 | 45133997900 | 129500 | 129600 | 129600 | 129500 | 7590 |
| 556 | 20231129 | 091700 | 44150767400 | 129500 | 129500 | 129600 | 129500 | 18946 |
| 557 | 20231129 | 091600 | 41695855200 | 129600 | 129600 | 129600 | 129500 | 6700 |
| 558 | 20231129 | 091500 | 40828001300 | 129600 | 129800 | 129800 | 129600 | 26705 |
| 559 | 20231129 | 091400 | 37365558600 | 129800 | 129800 | 129900 | 129700 | 11333 |
| 560 | 20231129 | 091300 | 35894664800 | 129800 | 130000 | 130000 | 129700 | 6958 |
| 561 | 20231129 | 091200 | 34991403700 | 130000 | 129900 | 130000 | 129700 | 7330 |
| 562 | 20231129 | 091100 | 34039700700 | 129800 | 130100 | 130100 | 129800 | 15958 |
| 563 | 20231129 | 091000 | 31966262600 | 130100 | 130000 | 130200 | 129900 | 11963 |
| 564 | 20231129 | 090900 | 30410336900 | 130000 | 129900 | 130000 | 129800 | 3498 |
| 565 | 20231129 | 090800 | 29955909700 | 129900 | 129700 | 129900 | 129600 | 7365 |
| 566 | 20231129 | 090700 | 29000002500 | 129700 | 129500 | 129700 | 129500 | 19277 |
| 567 | 20231129 | 090600 | 26501795900 | 129600 | 129700 | 129700 | 129500 | 24671 |
| 568 | 20231129 | 090500 | 23304788900 | 129700 | 129700 | 129800 | 129600 | 6993 |
| 569 | 20231129 | 090400 | 22397762800 | 129800 | 129900 | 130000 | 129600 | 21480 |
| 570 | 20231129 | 090300 | 19609728000 | 130000 | 130100 | 130100 | 129900 | 10419 |
| 571 | 20231129 | 090200 | 18254778000 | 130100 | 130100 | 130100 | 129800 | 16704 |
| 572 | 20231129 | 090100 | 16083858300 | 130100 | 130200 | 130200 | 129800 | 33962 |
| 573 | 20231129 | 090000 | 11669852500 | 130200 | 130200 | 131000 | 130100 | 89284 |