34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 183100 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 255900 |
| 3 | 20231127 | 183000 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 4 | 20231127 | 182900 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 5 | 20231127 | 182800 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 6 | 20231127 | 182700 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 7 | 20231127 | 182600 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 8 | 20231127 | 182500 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 9 | 20231127 | 182400 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 10 | 20231127 | 182300 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 11 | 20231127 | 182200 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 12 | 20231127 | 182100 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 13 | 20231127 | 182000 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 14 | 20231127 | 181900 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 15 | 20231127 | 181800 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 16 | 20231127 | 181700 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 17 | 20231127 | 181600 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 18 | 20231127 | 181500 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 19 | 20231127 | 181400 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 20 | 20231127 | 181300 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 21 | 20231127 | 181200 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 22 | 20231127 | 181100 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 23 | 20231127 | 181000 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 24 | 20231127 | 180900 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 25 | 20231127 | 180800 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 26 | 20231127 | 180700 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 27 | 20231127 | 180600 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 28 | 20231127 | 180500 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 29 | 20231127 | 180400 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 30 | 20231127 | 180300 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 31 | 20231127 | 180200 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 32 | 20231127 | 180100 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 255900 |
| 33 | 20231127 | 180000 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 34 | 20231127 | 175900 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 35 | 20231127 | 175800 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 36 | 20231127 | 175700 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 37 | 20231127 | 175600 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 38 | 20231127 | 175500 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 39 | 20231127 | 175400 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 40 | 20231127 | 175300 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 41 | 20231127 | 175200 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 42 | 20231127 | 175100 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 43 | 20231127 | 175000 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 44 | 20231127 | 174900 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 45 | 20231127 | 174800 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 46 | 20231127 | 174700 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 47 | 20231127 | 174600 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 48 | 20231127 | 174500 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 49 | 20231127 | 174400 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 50 | 20231127 | 174300 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 51 | 20231127 | 174200 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 52 | 20231127 | 174100 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 53 | 20231127 | 174000 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 54 | 20231127 | 173900 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 55 | 20231127 | 173800 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 56 | 20231127 | 173700 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 57 | 20231127 | 173600 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 58 | 20231127 | 173500 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 59 | 20231127 | 173400 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 60 | 20231127 | 173300 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 61 | 20231127 | 173200 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 62 | 20231127 | 173100 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 255900 |
| 63 | 20231127 | 173000 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 64 | 20231127 | 172900 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 65 | 20231127 | 172800 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 66 | 20231127 | 172700 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 67 | 20231127 | 172600 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 68 | 20231127 | 172500 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 69 | 20231127 | 172400 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 70 | 20231127 | 172300 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 71 | 20231127 | 172200 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 72 | 20231127 | 172100 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 73 | 20231127 | 172000 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 74 | 20231127 | 171900 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 75 | 20231127 | 171800 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 76 | 20231127 | 171700 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 77 | 20231127 | 171600 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 78 | 20231127 | 171500 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 79 | 20231127 | 171400 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 80 | 20231127 | 171300 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 81 | 20231127 | 171200 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 82 | 20231127 | 171100 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 83 | 20231127 | 171000 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 84 | 20231127 | 170900 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 85 | 20231127 | 170800 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 86 | 20231127 | 170700 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 87 | 20231127 | 170600 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 88 | 20231127 | 170500 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 89 | 20231127 | 170400 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 90 | 20231127 | 170300 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 91 | 20231127 | 170200 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 92 | 20231127 | 170100 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 255900 |
| 93 | 20231127 | 170000 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 94 | 20231127 | 165900 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 95 | 20231127 | 165800 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 96 | 20231127 | 165700 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 97 | 20231127 | 165600 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 98 | 20231127 | 165500 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 99 | 20231127 | 165400 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 100 | 20231127 | 165300 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 101 | 20231127 | 165200 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 102 | 20231127 | 165100 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 103 | 20231127 | 165000 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 104 | 20231127 | 164900 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 105 | 20231127 | 164800 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 106 | 20231127 | 164700 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 107 | 20231127 | 164600 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 108 | 20231127 | 164500 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 109 | 20231127 | 164400 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 110 | 20231127 | 164300 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 111 | 20231127 | 164200 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 112 | 20231127 | 164100 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 113 | 20231127 | 164000 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 114 | 20231127 | 163900 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 115 | 20231127 | 163800 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 116 | 20231127 | 163700 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 117 | 20231127 | 163600 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 118 | 20231127 | 163500 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 119 | 20231127 | 163400 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 120 | 20231127 | 163300 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 121 | 20231127 | 163200 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 122 | 20231127 | 163100 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 255900 |
| 123 | 20231127 | 163000 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 124 | 20231127 | 162900 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 125 | 20231127 | 162800 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 126 | 20231127 | 162700 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 127 | 20231127 | 162600 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 128 | 20231127 | 162500 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 129 | 20231127 | 162400 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 130 | 20231127 | 162300 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 131 | 20231127 | 162200 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 132 | 20231127 | 162100 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 133 | 20231127 | 162000 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 134 | 20231127 | 161900 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 135 | 20231127 | 161800 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 136 | 20231127 | 161700 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 137 | 20231127 | 161600 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 138 | 20231127 | 161500 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 139 | 20231127 | 161400 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 140 | 20231127 | 161300 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 141 | 20231127 | 161200 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 142 | 20231127 | 161100 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 143 | 20231127 | 161000 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 144 | 20231127 | 160900 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 145 | 20231127 | 160800 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 146 | 20231127 | 160700 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 147 | 20231127 | 160600 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 148 | 20231127 | 160500 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 149 | 20231127 | 160400 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 150 | 20231127 | 160300 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 151 | 20231127 | 160200 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 152 | 20231127 | 160100 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 255900 |
| 153 | 20231127 | 160000 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 154 | 20231127 | 155900 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 155 | 20231127 | 155800 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 156 | 20231127 | 155700 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 157 | 20231127 | 155600 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 158 | 20231127 | 155500 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 159 | 20231127 | 155400 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 160 | 20231127 | 155300 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 161 | 20231127 | 155200 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 162 | 20231127 | 155100 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 163 | 20231127 | 155000 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 164 | 20231127 | 154900 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 165 | 20231127 | 154800 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 166 | 20231127 | 154700 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 167 | 20231127 | 154600 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 168 | 20231127 | 154500 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 169 | 20231127 | 154400 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 170 | 20231127 | 154300 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 171 | 20231127 | 154200 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 172 | 20231127 | 154100 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 173 | 20231127 | 154000 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 174 | 20231127 | 153900 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 175 | 20231127 | 153800 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 176 | 20231127 | 153700 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 177 | 20231127 | 153600 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 178 | 20231127 | 153500 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 179 | 20231127 | 153400 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 180 | 20231127 | 153300 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 181 | 20231127 | 153200 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 182 | 20231127 | 153100 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 255900 |
| 183 | 20231127 | 153000 | 291800101400 | 130700 | 130700 | 130700 | 130700 | 255900 |
| 184 | 20231127 | 152900 | 258353971400 | 130400 | 130400 | 130400 | 130400 | 0 |
| 185 | 20231127 | 152800 | 258353971400 | 130400 | 130400 | 130400 | 130400 | 0 |
| 186 | 20231127 | 152700 | 258353971400 | 130400 | 130400 | 130400 | 130400 | 0 |
| 187 | 20231127 | 152600 | 258353971400 | 130400 | 130400 | 130400 | 130400 | 0 |
| 188 | 20231127 | 152500 | 258353971400 | 130400 | 130400 | 130400 | 130400 | 0 |
| 189 | 20231127 | 152400 | 258353971400 | 130400 | 130400 | 130400 | 130400 | 0 |
| 190 | 20231127 | 152300 | 258353971400 | 130400 | 130400 | 130400 | 130400 | 0 |
| 191 | 20231127 | 152200 | 258353971400 | 130400 | 130400 | 130400 | 130400 | 0 |
| 192 | 20231127 | 152100 | 258353971400 | 130400 | 130400 | 130400 | 130400 | 0 |
| 193 | 20231127 | 152000 | 258353971400 | 130400 | 130400 | 130400 | 130400 | 0 |
| 194 | 20231127 | 151900 | 258353971400 | 130400 | 130500 | 130500 | 130400 | 10862 |
| 195 | 20231127 | 151800 | 256937318900 | 130400 | 130500 | 130500 | 130400 | 8763 |
| 196 | 20231127 | 151700 | 255793997600 | 130500 | 130500 | 130500 | 130400 | 7593 |
| 197 | 20231127 | 151600 | 254803338800 | 130500 | 130400 | 130500 | 130400 | 5967 |
| 198 | 20231127 | 151500 | 254024901800 | 130400 | 130500 | 130500 | 130400 | 3163 |
| 199 | 20231127 | 151400 | 253612350500 | 130400 | 130500 | 130500 | 130400 | 4513 |
| 200 | 20231127 | 151300 | 253023545000 | 130500 | 130400 | 130500 | 130400 | 3369 |
| 201 | 20231127 | 151200 | 252583975700 | 130400 | 130300 | 130500 | 130300 | 9711 |
| 202 | 20231127 | 151100 | 251317693300 | 130400 | 130300 | 130400 | 130300 | 8938 |
| 203 | 20231127 | 151000 | 250152297800 | 130400 | 130400 | 130400 | 130300 | 2615 |
| 204 | 20231127 | 150900 | 249811429800 | 130300 | 130400 | 130400 | 130300 | 2432 |
| 205 | 20231127 | 150800 | 249494418200 | 130400 | 130300 | 130400 | 130200 | 8511 |
| 206 | 20231127 | 150700 | 248385388600 | 130300 | 130200 | 130300 | 130200 | 7163 |
| 207 | 20231127 | 150600 | 247452154800 | 130200 | 130300 | 130300 | 130200 | 3193 |
| 208 | 20231127 | 150500 | 247036313500 | 130200 | 130200 | 130300 | 130200 | 2831 |
| 209 | 20231127 | 150400 | 246667552300 | 130200 | 130300 | 130300 | 130200 | 1945 |
| 210 | 20231127 | 150300 | 246414181600 | 130200 | 130200 | 130300 | 130200 | 1564 |
| 211 | 20231127 | 150200 | 246210448100 | 130300 | 130300 | 130300 | 130200 | 1476 |
| 212 | 20231127 | 150100 | 246018166100 | 130300 | 130100 | 130300 | 130100 | 4278 |
| 213 | 20231127 | 150000 | 245461231300 | 130200 | 130100 | 130200 | 130000 | 1770 |
| 214 | 20231127 | 145900 | 245230906700 | 130100 | 130100 | 130200 | 130000 | 9768 |
| 215 | 20231127 | 145800 | 243960094400 | 130200 | 130100 | 130200 | 130100 | 1428 |
| 216 | 20231127 | 145700 | 243774215700 | 130200 | 130200 | 130300 | 130100 | 6633 |
| 217 | 20231127 | 145600 | 242910611200 | 130200 | 130300 | 130300 | 130100 | 7224 |
| 218 | 20231127 | 145500 | 241969967400 | 130200 | 130200 | 130300 | 130200 | 1797 |
| 219 | 20231127 | 145400 | 241735886900 | 130300 | 130300 | 130400 | 130200 | 22977 |
| 220 | 20231127 | 145300 | 238742052500 | 130400 | 130400 | 130400 | 130300 | 2672 |
| 221 | 20231127 | 145200 | 238393705400 | 130400 | 130300 | 130400 | 130300 | 2989 |
| 222 | 20231127 | 145100 | 238004045000 | 130400 | 130400 | 130400 | 130300 | 4066 |
| 223 | 20231127 | 145000 | 237474031200 | 130300 | 130300 | 130400 | 130300 | 2385 |
| 224 | 20231127 | 144900 | 237163112500 | 130300 | 130300 | 130400 | 130300 | 5063 |
| 225 | 20231127 | 144800 | 236503072700 | 130300 | 130300 | 130400 | 130300 | 2419 |
| 226 | 20231127 | 144700 | 236187730900 | 130400 | 130300 | 130400 | 130300 | 1716 |
| 227 | 20231127 | 144600 | 235964021700 | 130300 | 130200 | 130400 | 130200 | 12137 |
| 228 | 20231127 | 144500 | 234382628800 | 130300 | 130200 | 130300 | 130200 | 1892 |
| 229 | 20231127 | 144400 | 234136180900 | 130200 | 130300 | 130300 | 130200 | 1179 |
| 230 | 20231127 | 144300 | 233982602900 | 130300 | 130200 | 130300 | 130100 | 6315 |
| 231 | 20231127 | 144200 | 233160369100 | 130200 | 130100 | 130200 | 130100 | 5639 |
| 232 | 20231127 | 144100 | 232426268300 | 130200 | 130000 | 130200 | 130000 | 3723 |
| 233 | 20231127 | 144000 | 231941867700 | 130000 | 130000 | 130100 | 130000 | 2519 |
| 234 | 20231127 | 143900 | 231614241000 | 130100 | 130000 | 130100 | 130000 | 1347 |
| 235 | 20231127 | 143800 | 231439051000 | 130100 | 130000 | 130100 | 129900 | 2503 |
| 236 | 20231127 | 143700 | 231113646100 | 130000 | 129900 | 130000 | 129900 | 1241 |
| 237 | 20231127 | 143600 | 230952378200 | 129900 | 130000 | 130100 | 129900 | 8159 |
| 238 | 20231127 | 143500 | 229891730700 | 130100 | 130100 | 130200 | 130000 | 9022 |
| 239 | 20231127 | 143400 | 228717907100 | 130200 | 130100 | 130200 | 130100 | 3249 |
| 240 | 20231127 | 143300 | 228295140100 | 130200 | 130200 | 130200 | 130100 | 1593 |
| 241 | 20231127 | 143200 | 228087826500 | 130200 | 130100 | 130200 | 130100 | 2585 |
| 242 | 20231127 | 143100 | 227751427100 | 130100 | 130200 | 130200 | 130100 | 2176 |
| 243 | 20231127 | 143000 | 227468168600 | 130200 | 130000 | 130200 | 130000 | 4137 |
| 244 | 20231127 | 142900 | 226930104300 | 130100 | 130000 | 130100 | 130000 | 1017 |
| 245 | 20231127 | 142800 | 226797845300 | 130100 | 130000 | 130100 | 130000 | 1741 |
| 246 | 20231127 | 142700 | 226571414000 | 130100 | 130100 | 130100 | 130000 | 1406 |
| 247 | 20231127 | 142600 | 226388555700 | 130100 | 130100 | 130100 | 130000 | 2906 |
| 248 | 20231127 | 142500 | 226010577200 | 130000 | 130100 | 130200 | 130000 | 7168 |
| 249 | 20231127 | 142400 | 225078048700 | 130100 | 130200 | 130200 | 130100 | 1599 |
| 250 | 20231127 | 142300 | 224869922300 | 130200 | 130300 | 130300 | 130100 | 11062 |
| 251 | 20231127 | 142200 | 223429647900 | 130300 | 130200 | 130300 | 130200 | 1958 |
| 252 | 20231127 | 142100 | 223174579800 | 130200 | 130100 | 130300 | 130100 | 2536 |
| 253 | 20231127 | 142000 | 222844342800 | 130200 | 130200 | 130200 | 130100 | 3927 |
| 254 | 20231127 | 141900 | 222333090400 | 130200 | 130200 | 130200 | 130100 | 2576 |
| 255 | 20231127 | 141800 | 221997758100 | 130200 | 130100 | 130200 | 130100 | 2777 |
| 256 | 20231127 | 141700 | 221636268500 | 130100 | 130200 | 130200 | 130100 | 2115 |
| 257 | 20231127 | 141600 | 221360929700 | 130200 | 130200 | 130200 | 130100 | 2706 |
| 258 | 20231127 | 141500 | 221008667000 | 130200 | 130200 | 130200 | 130100 | 2379 |
| 259 | 20231127 | 141400 | 220698966500 | 130200 | 130200 | 130200 | 130100 | 2294 |
| 260 | 20231127 | 141300 | 220400361400 | 130200 | 130100 | 130200 | 130100 | 1798 |
| 261 | 20231127 | 141200 | 220166306700 | 130200 | 130200 | 130200 | 130100 | 1521 |
| 262 | 20231127 | 141100 | 219968307700 | 130100 | 130100 | 130200 | 130000 | 4780 |
| 263 | 20231127 | 141000 | 219346444600 | 130100 | 130000 | 130100 | 130000 | 1547 |
| 264 | 20231127 | 140900 | 219145197900 | 130100 | 130100 | 130100 | 130000 | 1284 |
| 265 | 20231127 | 140800 | 218978184900 | 130100 | 130100 | 130100 | 130000 | 1655 |
| 266 | 20231127 | 140700 | 218762922800 | 130100 | 130100 | 130100 | 130000 | 2065 |
| 267 | 20231127 | 140600 | 218494336500 | 130100 | 130000 | 130100 | 130000 | 2477 |
| 268 | 20231127 | 140500 | 218172114500 | 130000 | 130000 | 130100 | 130000 | 2152 |
| 269 | 20231127 | 140400 | 217892257900 | 130000 | 129900 | 130100 | 129900 | 1643 |
| 270 | 20231127 | 140300 | 217678705200 | 130000 | 130000 | 130100 | 129900 | 10859 |
| 271 | 20231127 | 140200 | 216267024500 | 130000 | 129900 | 130000 | 129900 | 893 |
| 272 | 20231127 | 140100 | 216150965800 | 129900 | 130000 | 130000 | 129900 | 909 |
| 273 | 20231127 | 140000 | 216032830200 | 129900 | 130000 | 130000 | 129900 | 1276 |
| 274 | 20231127 | 135900 | 215866998200 | 130000 | 129900 | 130000 | 129900 | 869 |
| 275 | 20231127 | 135800 | 215754058200 | 130000 | 130000 | 130000 | 129900 | 1358 |
| 276 | 20231127 | 135700 | 215577561100 | 130000 | 130000 | 130100 | 129900 | 6124 |
| 277 | 20231127 | 135600 | 214781486900 | 130000 | 130000 | 130100 | 129900 | 1311 |
| 278 | 20231127 | 135500 | 214611072800 | 130000 | 129900 | 130000 | 129900 | 1834 |
| 279 | 20231127 | 135400 | 214372686200 | 129900 | 129900 | 130000 | 129900 | 808 |
| 280 | 20231127 | 135300 | 214267688600 | 129900 | 130000 | 130000 | 129900 | 1382 |
| 281 | 20231127 | 135200 | 214088104400 | 129900 | 130000 | 130100 | 129900 | 7848 |
| 282 | 20231127 | 135100 | 213067908800 | 130000 | 130000 | 130100 | 130000 | 1327 |
| 283 | 20231127 | 135000 | 212895343100 | 130100 | 130000 | 130100 | 130000 | 1490 |
| 284 | 20231127 | 134900 | 212701573900 | 130000 | 130000 | 130100 | 130000 | 1376 |
| 285 | 20231127 | 134800 | 212522620100 | 130000 | 130000 | 130100 | 130000 | 1136 |
| 286 | 20231127 | 134700 | 212374869300 | 130000 | 129900 | 130100 | 129900 | 1970 |
| 287 | 20231127 | 134600 | 212118777300 | 129900 | 129900 | 130000 | 129900 | 3492 |
| 288 | 20231127 | 134500 | 211664874700 | 129900 | 129900 | 130000 | 129900 | 981 |
| 289 | 20231127 | 134400 | 211537391900 | 130000 | 130000 | 130000 | 129900 | 853 |
| 290 | 20231127 | 134300 | 211426525100 | 129900 | 130000 | 130100 | 129900 | 6718 |
| 291 | 20231127 | 134200 | 210553220800 | 130100 | 130000 | 130100 | 130000 | 1084 |
| 292 | 20231127 | 134100 | 210412230200 | 130000 | 129800 | 130100 | 129800 | 21344 |
| 293 | 20231127 | 134000 | 207637611600 | 129900 | 129800 | 129900 | 129800 | 886 |
| 294 | 20231127 | 133900 | 207522561200 | 129900 | 129800 | 129900 | 129800 | 1293 |
| 295 | 20231127 | 133800 | 207354661700 | 129800 | 129800 | 129900 | 129800 | 894 |
| 296 | 20231127 | 133700 | 207238584600 | 129800 | 130000 | 130000 | 129800 | 2318 |
| 297 | 20231127 | 133600 | 206937541200 | 130000 | 130000 | 130000 | 129900 | 4478 |
| 298 | 20231127 | 133500 | 206355792800 | 129900 | 129900 | 130000 | 129900 | 946 |
| 299 | 20231127 | 133400 | 206232863800 | 130000 | 129900 | 130000 | 129900 | 734 |
| 300 | 20231127 | 133300 | 206137466100 | 129900 | 129900 | 130000 | 129800 | 1516 |
| 301 | 20231127 | 133200 | 205940516600 | 130000 | 129900 | 130000 | 129800 | 3157 |
| 302 | 20231127 | 133100 | 205530396800 | 129900 | 130000 | 130000 | 129800 | 9210 |
| 303 | 20231127 | 133000 | 204333988800 | 130000 | 130000 | 130000 | 129900 | 932 |
| 304 | 20231127 | 132900 | 204212850400 | 129900 | 129900 | 130000 | 129800 | 1739 |
| 305 | 20231127 | 132800 | 203986916400 | 129900 | 129800 | 129900 | 129800 | 1273 |
| 306 | 20231127 | 132700 | 203821582000 | 129900 | 129900 | 129900 | 129800 | 1148 |
| 307 | 20231127 | 132600 | 203672484800 | 129800 | 129900 | 129900 | 129800 | 3420 |
| 308 | 20231127 | 132500 | 203228278700 | 129900 | 129900 | 129900 | 129800 | 1263 |
| 309 | 20231127 | 132400 | 203064278100 | 129900 | 129900 | 129900 | 129800 | 1018 |
| 310 | 20231127 | 132300 | 202932082000 | 129900 | 129900 | 129900 | 129800 | 726 |
| 311 | 20231127 | 132200 | 202837816400 | 129800 | 129800 | 129900 | 129800 | 1070 |
| 312 | 20231127 | 132100 | 202698901600 | 129900 | 129900 | 129900 | 129800 | 1268 |
| 313 | 20231127 | 132000 | 202534270100 | 129800 | 129900 | 129900 | 129800 | 1226 |
| 314 | 20231127 | 131900 | 202375097700 | 129800 | 129900 | 129900 | 129800 | 815 |
| 315 | 20231127 | 131800 | 202269285300 | 129800 | 129900 | 130000 | 129800 | 5067 |
| 316 | 20231127 | 131700 | 201611051000 | 129900 | 130100 | 130200 | 129900 | 22959 |
| 317 | 20231127 | 131600 | 198625056100 | 130100 | 130200 | 130200 | 130100 | 1380 |
| 318 | 20231127 | 131500 | 198445420700 | 130200 | 130200 | 130200 | 130100 | 945 |
| 319 | 20231127 | 131400 | 198322422300 | 130200 | 130200 | 130200 | 130100 | 1259 |
| 320 | 20231127 | 131300 | 198158535800 | 130200 | 130300 | 130300 | 130100 | 4677 |
| 321 | 20231127 | 131200 | 197549584200 | 130300 | 130100 | 130300 | 130100 | 3707 |
| 322 | 20231127 | 131100 | 197066915000 | 130200 | 129900 | 130200 | 129800 | 27221 |
| 323 | 20231127 | 131000 | 193528615700 | 129900 | 129900 | 129900 | 129800 | 996 |
| 324 | 20231127 | 130900 | 193399258800 | 129900 | 129900 | 129900 | 129800 | 841 |
| 325 | 20231127 | 130800 | 193290048000 | 129900 | 129800 | 129900 | 129800 | 1140 |
| 326 | 20231127 | 130700 | 193142011600 | 129900 | 129800 | 129900 | 129800 | 677 |
| 327 | 20231127 | 130600 | 193054096000 | 129800 | 129700 | 129800 | 129700 | 8447 |
| 328 | 20231127 | 130500 | 191957692400 | 129800 | 129800 | 129800 | 129700 | 670 |
| 329 | 20231127 | 130400 | 191870769300 | 129800 | 129700 | 129800 | 129700 | 581 |
| 330 | 20231127 | 130300 | 191795370100 | 129700 | 129700 | 129800 | 129700 | 2228 |
| 331 | 20231127 | 130200 | 191506371900 | 129700 | 129700 | 129800 | 129600 | 1378 |
| 332 | 20231127 | 130100 | 191327656400 | 129700 | 129700 | 129800 | 129600 | 15144 |
| 333 | 20231127 | 130000 | 189363702500 | 129700 | 129800 | 129800 | 129700 | 1883 |
| 334 | 20231127 | 125900 | 189119441600 | 129800 | 129800 | 129800 | 129700 | 1224 |
| 335 | 20231127 | 125800 | 188960578900 | 129800 | 129800 | 129800 | 129700 | 10864 |
| 336 | 20231127 | 125700 | 187550458800 | 129700 | 129800 | 129800 | 129700 | 770 |
| 337 | 20231127 | 125600 | 187450531800 | 129800 | 129800 | 129800 | 129700 | 679 |
| 338 | 20231127 | 125500 | 187362408100 | 129800 | 129800 | 129800 | 129700 | 1476 |
| 339 | 20231127 | 125400 | 187170887200 | 129800 | 129700 | 129800 | 129700 | 10639 |
| 340 | 20231127 | 125300 | 185790000100 | 129800 | 129700 | 129800 | 129600 | 3577 |
| 341 | 20231127 | 125200 | 185325970700 | 129700 | 129600 | 129800 | 129600 | 3214 |
| 342 | 20231127 | 125100 | 184909116300 | 129700 | 129700 | 129800 | 129600 | 5470 |
| 343 | 20231127 | 125000 | 184199670400 | 129600 | 129600 | 129700 | 129600 | 4326 |
| 344 | 20231127 | 124900 | 183638662000 | 129700 | 129600 | 129700 | 129600 | 1553 |
| 345 | 20231127 | 124800 | 183437315200 | 129600 | 129600 | 129700 | 129600 | 1149 |
| 346 | 20231127 | 124700 | 183288340900 | 129600 | 129800 | 129800 | 129600 | 11873 |
| 347 | 20231127 | 124600 | 181748394400 | 129800 | 129800 | 129800 | 129700 | 1840 |
| 348 | 20231127 | 124500 | 181509599100 | 129700 | 129700 | 129800 | 129700 | 1620 |
| 349 | 20231127 | 124400 | 181299396900 | 129800 | 129700 | 129800 | 129700 | 5676 |
| 350 | 20231127 | 124300 | 180563160700 | 129600 | 129700 | 129700 | 129600 | 1227 |
| 351 | 20231127 | 124200 | 180404052100 | 129700 | 129700 | 129700 | 129600 | 1057 |
| 352 | 20231127 | 124100 | 180266984500 | 129600 | 129600 | 129700 | 129600 | 516 |
| 353 | 20231127 | 124000 | 180200084300 | 129700 | 129700 | 129700 | 129600 | 957 |
| 354 | 20231127 | 123900 | 180075977600 | 129700 | 129600 | 129700 | 129600 | 726 |
| 355 | 20231127 | 123800 | 179981829500 | 129700 | 129700 | 129700 | 129600 | 516 |
| 356 | 20231127 | 123700 | 179914920400 | 129600 | 129700 | 129700 | 129600 | 643 |
| 357 | 20231127 | 123600 | 179831559600 | 129700 | 129600 | 129700 | 129600 | 448 |
| 358 | 20231127 | 123500 | 179773464200 | 129700 | 129800 | 129800 | 129600 | 2317 |
| 359 | 20231127 | 123400 | 179472942200 | 129800 | 129700 | 129800 | 129700 | 2490 |
| 360 | 20231127 | 123300 | 179149961800 | 129800 | 129500 | 129800 | 129500 | 4523 |
| 361 | 20231127 | 123200 | 178563446100 | 129600 | 129500 | 129600 | 129500 | 937 |
| 362 | 20231127 | 123100 | 178442032500 | 129600 | 129600 | 129600 | 129500 | 770 |
| 363 | 20231127 | 123000 | 178342255400 | 129500 | 129500 | 129600 | 129500 | 760 |
| 364 | 20231127 | 122900 | 178243810500 | 129600 | 129500 | 129600 | 129500 | 4556 |
| 365 | 20231127 | 122800 | 177653369200 | 129500 | 129500 | 129600 | 129400 | 872 |
| 366 | 20231127 | 122700 | 177540454900 | 129500 | 129600 | 129600 | 129500 | 4191 |
| 367 | 20231127 | 122600 | 176997673900 | 129500 | 129700 | 129700 | 129400 | 24957 |
| 368 | 20231127 | 122500 | 173764885700 | 129600 | 129600 | 129700 | 129600 | 5253 |
| 369 | 20231127 | 122400 | 173084041100 | 129700 | 129700 | 129700 | 129600 | 833 |
| 370 | 20231127 | 122300 | 172976031100 | 129700 | 129700 | 129700 | 129600 | 1397 |
| 371 | 20231127 | 122200 | 172794888400 | 129700 | 129700 | 129700 | 129600 | 986 |
| 372 | 20231127 | 122100 | 172667026600 | 129600 | 129700 | 129700 | 129600 | 1019 |
| 373 | 20231127 | 122000 | 172534889200 | 129700 | 129700 | 129700 | 129600 | 807 |
| 374 | 20231127 | 121900 | 172430250800 | 129700 | 129700 | 129700 | 129600 | 495 |
| 375 | 20231127 | 121800 | 172366062500 | 129700 | 129600 | 129700 | 129600 | 481 |
| 376 | 20231127 | 121700 | 172303687800 | 129600 | 129700 | 129700 | 129600 | 351 |
| 377 | 20231127 | 121600 | 172258171100 | 129700 | 129700 | 129700 | 129600 | 1074 |
| 378 | 20231127 | 121500 | 172118911600 | 129700 | 129700 | 129700 | 129600 | 1265 |
| 379 | 20231127 | 121400 | 171954861900 | 129700 | 129700 | 129700 | 129600 | 1307 |
| 380 | 20231127 | 121300 | 171785406900 | 129600 | 129700 | 129700 | 129600 | 1139 |
| 381 | 20231127 | 121200 | 171637718000 | 129700 | 129700 | 129700 | 129600 | 1010 |
| 382 | 20231127 | 121100 | 171506774400 | 129600 | 129700 | 129700 | 129600 | 461 |
| 383 | 20231127 | 121000 | 171446992500 | 129700 | 129700 | 129700 | 129600 | 1173 |
| 384 | 20231127 | 120900 | 171294958900 | 129600 | 129700 | 129700 | 129600 | 650 |
| 385 | 20231127 | 120800 | 171210677700 | 129700 | 129600 | 129700 | 129500 | 4629 |
| 386 | 20231127 | 120700 | 170610755400 | 129700 | 129700 | 129800 | 129600 | 6084 |
| 387 | 20231127 | 120600 | 169821804600 | 129800 | 129800 | 129900 | 129700 | 11283 |
| 388 | 20231127 | 120500 | 168357328700 | 129800 | 129900 | 130000 | 129800 | 4968 |
| 389 | 20231127 | 120400 | 167712261000 | 129900 | 130000 | 130000 | 129900 | 1296 |
| 390 | 20231127 | 120300 | 167543868600 | 130000 | 130000 | 130000 | 129800 | 1802 |
| 391 | 20231127 | 120200 | 167309772600 | 130000 | 129900 | 130000 | 129800 | 3388 |
| 392 | 20231127 | 120100 | 166869589000 | 129800 | 129900 | 129900 | 129800 | 1121 |
| 393 | 20231127 | 120000 | 166723980200 | 129800 | 129900 | 130000 | 129800 | 9209 |
| 394 | 20231127 | 115900 | 165527675800 | 130000 | 129900 | 130000 | 129800 | 23192 |
| 395 | 20231127 | 115800 | 162515149700 | 129800 | 129900 | 129900 | 129800 | 1707 |
| 396 | 20231127 | 115700 | 162293445800 | 129900 | 129900 | 129900 | 129800 | 1355 |
| 397 | 20231127 | 115600 | 162117480900 | 129900 | 129900 | 129900 | 129800 | 1687 |
| 398 | 20231127 | 115500 | 161898421600 | 129800 | 129800 | 129900 | 129800 | 851 |
| 399 | 20231127 | 115400 | 161787919600 | 129800 | 129900 | 129900 | 129800 | 1947 |
| 400 | 20231127 | 115300 | 161535127400 | 129900 | 129900 | 129900 | 129800 | 819 |
| 401 | 20231127 | 115200 | 161428770400 | 129800 | 129900 | 129900 | 129800 | 808 |
| 402 | 20231127 | 115100 | 161323851600 | 129900 | 129800 | 129900 | 129800 | 810 |
| 403 | 20231127 | 115000 | 161218647400 | 129800 | 129900 | 129900 | 129800 | 490 |
| 404 | 20231127 | 114900 | 161155016200 | 129900 | 129800 | 129900 | 129800 | 727 |
| 405 | 20231127 | 114800 | 161060616100 | 129800 | 129700 | 129900 | 129700 | 2386 |
| 406 | 20231127 | 114700 | 160750906800 | 129700 | 129800 | 129800 | 129700 | 892 |
| 407 | 20231127 | 114600 | 160635151400 | 129800 | 129800 | 129800 | 129700 | 653 |
| 408 | 20231127 | 114500 | 160550404700 | 129800 | 129800 | 129800 | 129700 | 909 |
| 409 | 20231127 | 114400 | 160432437300 | 129700 | 129700 | 129800 | 129700 | 627 |
| 410 | 20231127 | 114300 | 160351084400 | 129700 | 129800 | 129800 | 129700 | 895 |
| 411 | 20231127 | 114200 | 160234966200 | 129800 | 129900 | 129900 | 129700 | 10320 |
| 412 | 20231127 | 114100 | 158895647700 | 129900 | 129800 | 129900 | 129800 | 1640 |
| 413 | 20231127 | 114000 | 158682641600 | 129800 | 129900 | 129900 | 129800 | 433 |
| 414 | 20231127 | 113900 | 158626405600 | 129900 | 129900 | 129900 | 129800 | 1137 |
| 415 | 20231127 | 113800 | 158478772100 | 129900 | 129900 | 129900 | 129800 | 1031 |
| 416 | 20231127 | 113700 | 158344871600 | 129900 | 129900 | 129900 | 129800 | 1223 |
| 417 | 20231127 | 113600 | 158186099300 | 129900 | 129900 | 130000 | 129800 | 1145 |
| 418 | 20231127 | 113500 | 158037369300 | 129900 | 129800 | 130000 | 129800 | 2463 |
| 419 | 20231127 | 113400 | 157717474000 | 129800 | 129700 | 129800 | 129700 | 966 |
| 420 | 20231127 | 113300 | 157592106700 | 129800 | 129700 | 129900 | 129700 | 3802 |
| 421 | 20231127 | 113200 | 157098580500 | 129700 | 129600 | 129800 | 129600 | 1954 |
| 422 | 20231127 | 113100 | 156845155400 | 129600 | 129600 | 129700 | 129600 | 3891 |
| 423 | 20231127 | 113000 | 156340844800 | 129700 | 129800 | 129800 | 129600 | 6775 |
| 424 | 20231127 | 112900 | 155462086000 | 129800 | 129800 | 129800 | 129700 | 516 |
| 425 | 20231127 | 112800 | 155395126500 | 129800 | 129700 | 129800 | 129600 | 2442 |
| 426 | 20231127 | 112700 | 155078432600 | 129700 | 129600 | 129700 | 129600 | 1829 |
| 427 | 20231127 | 112600 | 154841332000 | 129600 | 129600 | 129700 | 129600 | 1252 |
| 428 | 20231127 | 112500 | 154679040100 | 129700 | 129600 | 129700 | 129500 | 11730 |
| 429 | 20231127 | 112400 | 153159612200 | 129600 | 129700 | 129800 | 129500 | 8773 |
| 430 | 20231127 | 112300 | 152022654100 | 129700 | 129800 | 129800 | 129600 | 9848 |
| 431 | 20231127 | 112200 | 150745869500 | 129700 | 129700 | 129800 | 129700 | 2544 |
| 432 | 20231127 | 112100 | 150415884500 | 129800 | 129800 | 129900 | 129700 | 3750 |
| 433 | 20231127 | 112000 | 149929295500 | 129900 | 129800 | 129900 | 129800 | 1834 |
| 434 | 20231127 | 111900 | 149691210000 | 129900 | 129900 | 130000 | 129800 | 7743 |
| 435 | 20231127 | 111800 | 148685812400 | 129900 | 130000 | 130100 | 129900 | 11250 |
| 436 | 20231127 | 111700 | 147223940900 | 129900 | 130300 | 130300 | 129900 | 16266 |
| 437 | 20231127 | 111600 | 145108748600 | 130300 | 130100 | 130300 | 130000 | 6498 |
| 438 | 20231127 | 111500 | 144263247200 | 130100 | 130000 | 130100 | 130000 | 497 |
| 439 | 20231127 | 111400 | 144198603200 | 130100 | 129900 | 130100 | 129900 | 4031 |
| 440 | 20231127 | 111300 | 143674544200 | 130000 | 129800 | 130000 | 129800 | 2334 |
| 441 | 20231127 | 111200 | 143371375200 | 129800 | 129900 | 130000 | 129800 | 5482 |
| 442 | 20231127 | 111100 | 142659296800 | 130000 | 129900 | 130000 | 129900 | 1923 |
| 443 | 20231127 | 111000 | 142409483500 | 129900 | 130000 | 130100 | 129900 | 5293 |
| 444 | 20231127 | 110900 | 141721447100 | 130100 | 130200 | 130300 | 130000 | 8869 |
| 445 | 20231127 | 110800 | 140567070800 | 130200 | 130300 | 130300 | 130200 | 2091 |
| 446 | 20231127 | 110700 | 140294804600 | 130200 | 130300 | 130300 | 130200 | 3477 |
| 447 | 20231127 | 110600 | 139842072200 | 130200 | 130200 | 130300 | 130200 | 824 |
| 448 | 20231127 | 110500 | 139734763800 | 130200 | 130300 | 130300 | 130200 | 3731 |
| 449 | 20231127 | 110400 | 139248701400 | 130400 | 130400 | 130400 | 130300 | 6549 |
| 450 | 20231127 | 110300 | 138395328600 | 130300 | 130400 | 130400 | 130300 | 4051 |
| 451 | 20231127 | 110200 | 137867449100 | 130300 | 130400 | 130400 | 130300 | 9600 |
| 452 | 20231127 | 110100 | 136615628900 | 130400 | 130400 | 130500 | 130400 | 1256 |
| 453 | 20231127 | 110000 | 136451786400 | 130500 | 130400 | 130500 | 130400 | 1488 |
| 454 | 20231127 | 105900 | 136257686400 | 130400 | 130500 | 130500 | 130400 | 2890 |
| 455 | 20231127 | 105800 | 135880584100 | 130500 | 130500 | 130500 | 130400 | 655 |
| 456 | 20231127 | 105700 | 135795128800 | 130500 | 130400 | 130500 | 130400 | 1197 |
| 457 | 20231127 | 105600 | 135638952100 | 130500 | 130400 | 130500 | 130400 | 4726 |
| 458 | 20231127 | 105500 | 135022628300 | 130500 | 130600 | 130600 | 130400 | 9405 |
| 459 | 20231127 | 105400 | 133795299600 | 130500 | 130600 | 130600 | 130500 | 4073 |
| 460 | 20231127 | 105300 | 133263464500 | 130500 | 130400 | 130600 | 130400 | 43450 |
| 461 | 20231127 | 105200 | 127594012200 | 130500 | 130300 | 130500 | 130300 | 5540 |
| 462 | 20231127 | 105100 | 126871527500 | 130400 | 130400 | 130400 | 130300 | 10614 |
| 463 | 20231127 | 105000 | 125487486500 | 130300 | 130300 | 130400 | 130300 | 812 |
| 464 | 20231127 | 104900 | 125381642800 | 130300 | 130400 | 130400 | 130300 | 753 |
| 465 | 20231127 | 104800 | 125283492000 | 130300 | 130300 | 130400 | 130300 | 1888 |
| 466 | 20231127 | 104700 | 125037458800 | 130300 | 130400 | 130400 | 130300 | 1651 |
| 467 | 20231127 | 104600 | 124822305300 | 130400 | 130300 | 130400 | 130200 | 8999 |
| 468 | 20231127 | 104500 | 123649712900 | 130300 | 130400 | 130400 | 130300 | 1559 |
| 469 | 20231127 | 104400 | 123446523900 | 130300 | 130400 | 130400 | 130300 | 2905 |
| 470 | 20231127 | 104300 | 123067957800 | 130300 | 130400 | 130400 | 130300 | 801 |
| 471 | 20231127 | 104200 | 122963553200 | 130400 | 130400 | 130400 | 130300 | 913 |
| 472 | 20231127 | 104100 | 122844521000 | 130400 | 130300 | 130400 | 130300 | 3158 |
| 473 | 20231127 | 104000 | 122432933700 | 130300 | 130400 | 130400 | 130300 | 1351 |
| 474 | 20231127 | 103900 | 122256841700 | 130400 | 130400 | 130400 | 130300 | 2764 |
| 475 | 20231127 | 103800 | 121896595700 | 130400 | 130400 | 130500 | 130300 | 8634 |
| 476 | 20231127 | 103700 | 120770724000 | 130400 | 130300 | 130400 | 130300 | 12615 |
| 477 | 20231127 | 103600 | 119126071300 | 130300 | 130400 | 130400 | 130300 | 1101 |
| 478 | 20231127 | 103500 | 118982580400 | 130400 | 130300 | 130400 | 130200 | 2557 |
| 479 | 20231127 | 103400 | 118649394600 | 130300 | 130400 | 130400 | 130200 | 2895 |
| 480 | 20231127 | 103300 | 118272129400 | 130400 | 130300 | 130400 | 130300 | 1080 |
| 481 | 20231127 | 103200 | 118131364700 | 130300 | 130200 | 130300 | 130100 | 2916 |
| 482 | 20231127 | 103100 | 117751525300 | 130200 | 130300 | 130400 | 130200 | 12295 |
| 483 | 20231127 | 103000 | 116149957900 | 130300 | 130300 | 130400 | 130300 | 3357 |
| 484 | 20231127 | 102900 | 115712424700 | 130300 | 130300 | 130400 | 130300 | 2326 |
| 485 | 20231127 | 102800 | 115409252800 | 130300 | 130400 | 130400 | 130300 | 991 |
| 486 | 20231127 | 102700 | 115280079200 | 130400 | 130200 | 130400 | 130200 | 8040 |
| 487 | 20231127 | 102600 | 114232458700 | 130300 | 130300 | 130300 | 130200 | 1923 |
| 488 | 20231127 | 102500 | 113982003900 | 130300 | 130200 | 130300 | 130200 | 1310 |
| 489 | 20231127 | 102400 | 113811378700 | 130200 | 130200 | 130300 | 130200 | 1880 |
| 490 | 20231127 | 102300 | 113566538200 | 130200 | 130300 | 130400 | 130200 | 16673 |
| 491 | 20231127 | 102200 | 111394273300 | 130400 | 130400 | 130400 | 130300 | 2257 |
| 492 | 20231127 | 102100 | 111100086800 | 130400 | 130300 | 130400 | 130200 | 11291 |
| 493 | 20231127 | 102000 | 109628868700 | 130300 | 130200 | 130300 | 130200 | 1239 |
| 494 | 20231127 | 101900 | 109467491000 | 130200 | 130300 | 130300 | 130200 | 1074 |
| 495 | 20231127 | 101800 | 109327581900 | 130300 | 130100 | 130300 | 130100 | 3921 |
| 496 | 20231127 | 101700 | 108817041400 | 130200 | 130200 | 130200 | 130100 | 650 |
| 497 | 20231127 | 101600 | 108732446900 | 130200 | 130200 | 130200 | 130100 | 1604 |
| 498 | 20231127 | 101500 | 108523627100 | 130100 | 130100 | 130200 | 130100 | 4023 |
| 499 | 20231127 | 101400 | 107999880300 | 130100 | 130100 | 130400 | 129900 | 46349 |
| 500 | 20231127 | 101300 | 101964012000 | 130100 | 130100 | 130200 | 130000 | 7176 |
| 501 | 20231127 | 101200 | 101030416300 | 130100 | 130000 | 130100 | 129900 | 2256 |
| 502 | 20231127 | 101100 | 100737106300 | 129900 | 129800 | 130000 | 129800 | 4238 |
| 503 | 20231127 | 101000 | 100186530300 | 129900 | 129800 | 129900 | 129800 | 1137 |
| 504 | 20231127 | 100900 | 100038864300 | 129800 | 129900 | 130000 | 129800 | 6751 |
| 505 | 20231127 | 100800 | 99162040200 | 130000 | 129900 | 130000 | 129900 | 3092 |
| 506 | 20231127 | 100700 | 98760353900 | 130000 | 130100 | 130100 | 129900 | 6773 |
| 507 | 20231127 | 100600 | 97879871000 | 130100 | 130100 | 130300 | 130100 | 25412 |
| 508 | 20231127 | 100500 | 94571310500 | 130100 | 130000 | 130100 | 130000 | 751 |
| 509 | 20231127 | 100400 | 94473638800 | 130100 | 130000 | 130100 | 130000 | 1168 |
| 510 | 20231127 | 100300 | 94321778100 | 130000 | 130000 | 130100 | 129900 | 8245 |
| 511 | 20231127 | 100200 | 93249913600 | 129900 | 129900 | 130000 | 129900 | 555 |
| 512 | 20231127 | 100100 | 93177785800 | 130000 | 129800 | 130000 | 129800 | 5845 |
| 513 | 20231127 | 100000 | 92418569800 | 129800 | 129800 | 129900 | 129700 | 3063 |
| 514 | 20231127 | 095900 | 92021086800 | 129800 | 129900 | 129900 | 129700 | 5051 |
| 515 | 20231127 | 095800 | 91365427500 | 129900 | 129800 | 129900 | 129600 | 3425 |
| 516 | 20231127 | 095700 | 90920919100 | 129800 | 129800 | 130000 | 129600 | 14756 |
| 517 | 20231127 | 095600 | 89005477500 | 129800 | 129800 | 130000 | 129700 | 10839 |
| 518 | 20231127 | 095500 | 87598429700 | 129800 | 130000 | 130000 | 129800 | 12138 |
| 519 | 20231127 | 095400 | 86021013300 | 130000 | 130300 | 130300 | 130000 | 14465 |
| 520 | 20231127 | 095300 | 84138582200 | 130300 | 130300 | 130400 | 130200 | 5738 |
| 521 | 20231127 | 095200 | 83390997400 | 130300 | 130200 | 130400 | 130200 | 27221 |
| 522 | 20231127 | 095100 | 79844226800 | 130300 | 130100 | 130300 | 130000 | 14833 |
| 523 | 20231127 | 095000 | 77913599400 | 130000 | 130000 | 130100 | 130000 | 4982 |
| 524 | 20231127 | 094900 | 77265580200 | 130100 | 130100 | 130100 | 129900 | 14724 |
| 525 | 20231127 | 094800 | 75351625500 | 130100 | 129900 | 130100 | 129800 | 34271 |
| 526 | 20231127 | 094700 | 70897423100 | 129900 | 129800 | 129900 | 129800 | 4950 |
| 527 | 20231127 | 094600 | 70254845700 | 129800 | 129800 | 129900 | 129800 | 4387 |
| 528 | 20231127 | 094500 | 69685353400 | 129800 | 129900 | 129900 | 129800 | 3590 |
| 529 | 20231127 | 094400 | 69219316800 | 129900 | 130000 | 130000 | 129800 | 13431 |
| 530 | 20231127 | 094300 | 67474667400 | 130000 | 129900 | 130000 | 129900 | 2633 |
| 531 | 20231127 | 094200 | 67132571300 | 129900 | 130000 | 130000 | 129900 | 6586 |
| 532 | 20231127 | 094100 | 66276699100 | 129900 | 129800 | 130000 | 129800 | 20959 |
| 533 | 20231127 | 094000 | 63554881800 | 129900 | 129800 | 129900 | 129800 | 3412 |
| 534 | 20231127 | 093900 | 63111933000 | 129800 | 129900 | 129900 | 129800 | 3404 |
| 535 | 20231127 | 093800 | 62669828700 | 129900 | 129800 | 129900 | 129800 | 4134 |
| 536 | 20231127 | 093700 | 62133164100 | 129900 | 129800 | 129900 | 129800 | 5472 |
| 537 | 20231127 | 093600 | 61422484800 | 129900 | 129800 | 129900 | 129700 | 15743 |
| 538 | 20231127 | 093500 | 59378930600 | 129700 | 129700 | 129800 | 129600 | 8712 |
| 539 | 20231127 | 093400 | 58248924400 | 129700 | 129700 | 129800 | 129700 | 4149 |
| 540 | 20231127 | 093300 | 57710760100 | 129700 | 129800 | 129800 | 129700 | 4396 |
| 541 | 20231127 | 093200 | 57140408800 | 129800 | 129700 | 129800 | 129600 | 5517 |
| 542 | 20231127 | 093100 | 56424801800 | 129700 | 129700 | 129700 | 129600 | 7668 |
| 543 | 20231127 | 093000 | 55430292400 | 129600 | 129500 | 129700 | 129500 | 4105 |
| 544 | 20231127 | 092900 | 54898310700 | 129600 | 129500 | 129700 | 129500 | 5898 |
| 545 | 20231127 | 092800 | 54134366200 | 129400 | 129800 | 129800 | 129400 | 14839 |
| 546 | 20231127 | 092700 | 52210606900 | 129700 | 129900 | 129900 | 129700 | 13523 |
| 547 | 20231127 | 092600 | 50455807000 | 129800 | 129900 | 130000 | 129800 | 19997 |
| 548 | 20231127 | 092500 | 47858919200 | 129800 | 129700 | 129900 | 129600 | 27949 |
| 549 | 20231127 | 092400 | 44231770300 | 129700 | 129600 | 129800 | 129600 | 12331 |
| 550 | 20231127 | 092300 | 42632819000 | 129700 | 129700 | 129800 | 129600 | 17270 |
| 551 | 20231127 | 092200 | 40392557000 | 129600 | 129500 | 129700 | 129400 | 19602 |
| 552 | 20231127 | 092100 | 37851877300 | 129400 | 129600 | 129600 | 129200 | 11407 |
| 553 | 20231127 | 092000 | 36375546200 | 129500 | 129500 | 129600 | 129400 | 9660 |
| 554 | 20231127 | 091900 | 35124133500 | 129500 | 129300 | 129500 | 129200 | 16735 |
| 555 | 20231127 | 091800 | 32958985100 | 129300 | 129100 | 129300 | 129000 | 22575 |
| 556 | 20231127 | 091700 | 30042626000 | 129000 | 129100 | 129100 | 129000 | 2607 |
| 557 | 20231127 | 091600 | 29706120700 | 129000 | 129100 | 129100 | 128900 | 7738 |
| 558 | 20231127 | 091500 | 28707923600 | 129100 | 129000 | 129100 | 128900 | 6101 |
| 559 | 20231127 | 091400 | 27920843700 | 129000 | 129100 | 129100 | 128900 | 3490 |
| 560 | 20231127 | 091300 | 27470688400 | 129000 | 129100 | 129100 | 128900 | 4591 |
| 561 | 20231127 | 091200 | 26878434600 | 129100 | 128900 | 129100 | 128800 | 12082 |
| 562 | 20231127 | 091100 | 25320315700 | 128800 | 128900 | 129000 | 128800 | 6852 |
| 563 | 20231127 | 091000 | 24437118900 | 128900 | 128900 | 129000 | 128900 | 6197 |
| 564 | 20231127 | 090900 | 23638102500 | 128900 | 128700 | 128900 | 128700 | 7360 |
| 565 | 20231127 | 090800 | 22690155900 | 128800 | 128800 | 128800 | 128700 | 3454 |
| 566 | 20231127 | 090700 | 22245529000 | 128800 | 128900 | 129000 | 128700 | 10911 |
| 567 | 20231127 | 090600 | 20839684100 | 128900 | 128900 | 129000 | 128800 | 7061 |
| 568 | 20231127 | 090500 | 19929484500 | 128900 | 128900 | 128900 | 128700 | 10500 |
| 569 | 20231127 | 090400 | 18576882500 | 128800 | 128900 | 128900 | 128700 | 18687 |
| 570 | 20231127 | 090300 | 16169499100 | 128800 | 128500 | 128900 | 128500 | 10713 |
| 571 | 20231127 | 090200 | 14790577700 | 128500 | 128500 | 128800 | 128500 | 20476 |
| 572 | 20231127 | 090100 | 12156758100 | 128500 | 129000 | 129000 | 128400 | 24888 |
| 573 | 20231127 | 090000 | 8955087900 | 128900 | 129200 | 129300 | 128400 | 67832 |