34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183400 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 26822 |
| 3 | 20231129 | 183300 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 4 | 20231129 | 183200 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 5 | 20231129 | 183100 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 6 | 20231129 | 183000 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 7 | 20231129 | 182900 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 8 | 20231129 | 182800 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 9 | 20231129 | 182700 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 10 | 20231129 | 182600 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 11 | 20231129 | 182500 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 12 | 20231129 | 182400 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 13 | 20231129 | 182300 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 14 | 20231129 | 182200 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 15 | 20231129 | 182100 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 16 | 20231129 | 182000 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 17 | 20231129 | 181900 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 18 | 20231129 | 181800 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 19 | 20231129 | 181700 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 20 | 20231129 | 181600 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 21 | 20231129 | 181500 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 22 | 20231129 | 181400 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 23 | 20231129 | 181300 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 24 | 20231129 | 181200 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 25 | 20231129 | 181100 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 26 | 20231129 | 181000 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 27 | 20231129 | 180900 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 28 | 20231129 | 180800 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 29 | 20231129 | 180700 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 30 | 20231129 | 180600 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 31 | 20231129 | 180500 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 32 | 20231129 | 180400 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 26822 |
| 33 | 20231129 | 180300 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 34 | 20231129 | 180200 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 35 | 20231129 | 180100 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 36 | 20231129 | 180000 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 37 | 20231129 | 175900 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 38 | 20231129 | 175800 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 39 | 20231129 | 175700 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 40 | 20231129 | 175600 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 41 | 20231129 | 175500 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 42 | 20231129 | 175400 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 43 | 20231129 | 175300 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 44 | 20231129 | 175200 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 45 | 20231129 | 175100 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 46 | 20231129 | 175000 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 47 | 20231129 | 174900 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 48 | 20231129 | 174800 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 49 | 20231129 | 174700 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 50 | 20231129 | 174600 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 51 | 20231129 | 174500 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 52 | 20231129 | 174400 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 53 | 20231129 | 174300 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 54 | 20231129 | 174200 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 55 | 20231129 | 174100 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 56 | 20231129 | 174000 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 57 | 20231129 | 173900 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 58 | 20231129 | 173800 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 59 | 20231129 | 173700 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 60 | 20231129 | 173600 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 61 | 20231129 | 173500 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 62 | 20231129 | 173400 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 26822 |
| 63 | 20231129 | 173300 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 64 | 20231129 | 173200 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 65 | 20231129 | 173100 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 66 | 20231129 | 173000 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 67 | 20231129 | 172900 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 68 | 20231129 | 172800 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 69 | 20231129 | 172700 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 70 | 20231129 | 172600 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 71 | 20231129 | 172500 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 72 | 20231129 | 172400 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 73 | 20231129 | 172300 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 74 | 20231129 | 172200 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 75 | 20231129 | 172100 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 76 | 20231129 | 172000 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 77 | 20231129 | 171900 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 78 | 20231129 | 171800 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 79 | 20231129 | 171700 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 80 | 20231129 | 171600 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 81 | 20231129 | 171500 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 82 | 20231129 | 171400 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 83 | 20231129 | 171300 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 84 | 20231129 | 171200 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 85 | 20231129 | 171100 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 86 | 20231129 | 171000 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 87 | 20231129 | 170900 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 88 | 20231129 | 170800 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 89 | 20231129 | 170700 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 90 | 20231129 | 170600 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 91 | 20231129 | 170500 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 92 | 20231129 | 170400 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 26822 |
| 93 | 20231129 | 170300 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 94 | 20231129 | 170200 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 95 | 20231129 | 170100 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 96 | 20231129 | 170000 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 97 | 20231129 | 165900 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 98 | 20231129 | 165800 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 99 | 20231129 | 165700 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 100 | 20231129 | 165600 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 101 | 20231129 | 165500 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 102 | 20231129 | 165400 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 103 | 20231129 | 165300 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 104 | 20231129 | 165200 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 105 | 20231129 | 165100 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 106 | 20231129 | 165000 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 107 | 20231129 | 164900 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 108 | 20231129 | 164800 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 109 | 20231129 | 164700 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 110 | 20231129 | 164600 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 111 | 20231129 | 164500 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 112 | 20231129 | 164400 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 113 | 20231129 | 164300 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 114 | 20231129 | 164200 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 115 | 20231129 | 164100 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 116 | 20231129 | 164000 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 117 | 20231129 | 163900 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 118 | 20231129 | 163800 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 119 | 20231129 | 163700 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 120 | 20231129 | 163600 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 121 | 20231129 | 163500 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 122 | 20231129 | 163400 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 26822 |
| 123 | 20231129 | 163300 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 124 | 20231129 | 163200 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 125 | 20231129 | 163100 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 126 | 20231129 | 163000 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 127 | 20231129 | 162900 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 128 | 20231129 | 162800 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 129 | 20231129 | 162700 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 130 | 20231129 | 162600 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 131 | 20231129 | 162500 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 132 | 20231129 | 162400 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 133 | 20231129 | 162300 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 134 | 20231129 | 162200 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 135 | 20231129 | 162100 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 136 | 20231129 | 162000 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 137 | 20231129 | 161900 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 138 | 20231129 | 161800 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 139 | 20231129 | 161700 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 140 | 20231129 | 161600 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 141 | 20231129 | 161500 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 142 | 20231129 | 161400 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 143 | 20231129 | 161300 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 144 | 20231129 | 161200 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 145 | 20231129 | 161100 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 146 | 20231129 | 161000 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 147 | 20231129 | 160900 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 148 | 20231129 | 160800 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 149 | 20231129 | 160700 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 150 | 20231129 | 160600 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 151 | 20231129 | 160500 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 152 | 20231129 | 160400 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 26822 |
| 153 | 20231129 | 160300 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 154 | 20231129 | 160200 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 155 | 20231129 | 160100 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 156 | 20231129 | 160000 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 157 | 20231129 | 155900 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 158 | 20231129 | 155800 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 159 | 20231129 | 155700 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 160 | 20231129 | 155600 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 161 | 20231129 | 155500 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 162 | 20231129 | 155400 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 163 | 20231129 | 155300 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 164 | 20231129 | 155200 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 165 | 20231129 | 155100 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 166 | 20231129 | 155000 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 167 | 20231129 | 154900 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 168 | 20231129 | 154800 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 169 | 20231129 | 154700 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 170 | 20231129 | 154600 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 171 | 20231129 | 154500 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 172 | 20231129 | 154400 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 173 | 20231129 | 154300 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 174 | 20231129 | 154200 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 175 | 20231129 | 154100 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 176 | 20231129 | 154000 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 177 | 20231129 | 153900 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 178 | 20231129 | 153800 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 179 | 20231129 | 153700 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 180 | 20231129 | 153600 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 181 | 20231129 | 153500 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 182 | 20231129 | 153400 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 26822 |
| 183 | 20231129 | 153300 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 184 | 20231129 | 153200 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 185 | 20231129 | 153100 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 0 |
| 186 | 20231129 | 153000 | 165686156700 | 121000 | 121000 | 121000 | 121000 | 26822 |
| 187 | 20231129 | 152900 | 162440694700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 188 | 20231129 | 152800 | 162440694700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 189 | 20231129 | 152700 | 162440694700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 190 | 20231129 | 152600 | 162440694700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 191 | 20231129 | 152500 | 162440694700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 192 | 20231129 | 152400 | 162440694700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 193 | 20231129 | 152300 | 162440694700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 194 | 20231129 | 152200 | 162440694700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 195 | 20231129 | 152100 | 162440694700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 196 | 20231129 | 152000 | 162440694700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 197 | 20231129 | 151900 | 162440694700 | 120400 | 120300 | 120600 | 120300 | 7379 |
| 198 | 20231129 | 151800 | 161551946900 | 120300 | 119900 | 120400 | 119900 | 7850 |
| 199 | 20231129 | 151700 | 160609000500 | 119900 | 119900 | 120000 | 119800 | 3245 |
| 200 | 20231129 | 151600 | 160219749900 | 119800 | 120000 | 120000 | 119800 | 5376 |
| 201 | 20231129 | 151500 | 159574910300 | 120000 | 119500 | 120000 | 119400 | 10334 |
| 202 | 20231129 | 151400 | 158336935300 | 119500 | 119500 | 119600 | 119500 | 1267 |
| 203 | 20231129 | 151300 | 158185504800 | 119500 | 119600 | 119700 | 119500 | 1728 |
| 204 | 20231129 | 151200 | 157978814000 | 119600 | 119400 | 119700 | 119300 | 2528 |
| 205 | 20231129 | 151100 | 157676592700 | 119400 | 119600 | 119600 | 119400 | 1312 |
| 206 | 20231129 | 151000 | 157519829100 | 119700 | 119800 | 119800 | 119300 | 2460 |
| 207 | 20231129 | 150900 | 157225645800 | 119800 | 119600 | 119900 | 119600 | 3332 |
| 208 | 20231129 | 150800 | 156826635100 | 119600 | 119700 | 119700 | 119600 | 1575 |
| 209 | 20231129 | 150700 | 156638201300 | 119700 | 119700 | 119700 | 119600 | 1542 |
| 210 | 20231129 | 150600 | 156453696500 | 119700 | 119400 | 119700 | 119300 | 3421 |
| 211 | 20231129 | 150500 | 156044892600 | 119400 | 119500 | 119500 | 119400 | 798 |
| 212 | 20231129 | 150400 | 155949575600 | 119500 | 119400 | 119500 | 119400 | 1350 |
| 213 | 20231129 | 150300 | 155788275700 | 119500 | 119300 | 119500 | 119200 | 3403 |
| 214 | 20231129 | 150200 | 155381949700 | 119300 | 119400 | 119500 | 119200 | 1073 |
| 215 | 20231129 | 150100 | 155253890600 | 119400 | 119400 | 119500 | 119400 | 1782 |
| 216 | 20231129 | 150000 | 155041002900 | 119500 | 119100 | 119500 | 119100 | 3524 |
| 217 | 20231129 | 145900 | 154620710400 | 119100 | 119200 | 119200 | 119100 | 1580 |
| 218 | 20231129 | 145800 | 154432433400 | 119200 | 119200 | 119200 | 119100 | 1179 |
| 219 | 20231129 | 145700 | 154291993300 | 119100 | 119300 | 119400 | 119000 | 4089 |
| 220 | 20231129 | 145600 | 153804466900 | 119400 | 119400 | 119500 | 119300 | 1883 |
| 221 | 20231129 | 145500 | 153579719200 | 119400 | 119500 | 119500 | 119400 | 1432 |
| 222 | 20231129 | 145400 | 153408677300 | 119400 | 119300 | 119700 | 119200 | 2321 |
| 223 | 20231129 | 145300 | 153131477000 | 119300 | 119300 | 119500 | 119200 | 2622 |
| 224 | 20231129 | 145200 | 152818540100 | 119300 | 119800 | 119900 | 119200 | 2690 |
| 225 | 20231129 | 145100 | 152496869700 | 119800 | 119400 | 119900 | 119200 | 4840 |
| 226 | 20231129 | 145000 | 151918109700 | 119400 | 119500 | 119500 | 119100 | 2277 |
| 227 | 20231129 | 144900 | 151646258400 | 119400 | 119700 | 119800 | 119300 | 5035 |
| 228 | 20231129 | 144800 | 151044124400 | 119700 | 119000 | 119700 | 118700 | 3566 |
| 229 | 20231129 | 144700 | 150618589500 | 119000 | 118400 | 119100 | 118300 | 5381 |
| 230 | 20231129 | 144600 | 149979708900 | 118300 | 118400 | 118400 | 118300 | 1830 |
| 231 | 20231129 | 144500 | 149763139400 | 118400 | 118300 | 118500 | 118200 | 3267 |
| 232 | 20231129 | 144400 | 149376486700 | 118300 | 118000 | 118400 | 117900 | 2220 |
| 233 | 20231129 | 144300 | 149114184500 | 118000 | 117800 | 118000 | 117800 | 2951 |
| 234 | 20231129 | 144200 | 148766268500 | 117900 | 118100 | 118100 | 117700 | 9582 |
| 235 | 20231129 | 144100 | 147636124100 | 118100 | 118500 | 118500 | 118100 | 6234 |
| 236 | 20231129 | 144000 | 146899088800 | 118400 | 118300 | 118500 | 118300 | 2007 |
| 237 | 20231129 | 143900 | 146661439300 | 118500 | 118300 | 118500 | 118100 | 7786 |
| 238 | 20231129 | 143800 | 145740902500 | 118300 | 118800 | 118800 | 118300 | 4452 |
| 239 | 20231129 | 143700 | 145213118000 | 118800 | 119200 | 119200 | 118700 | 4918 |
| 240 | 20231129 | 143600 | 144628058200 | 119200 | 119200 | 119400 | 119100 | 2666 |
| 241 | 20231129 | 143500 | 144310136300 | 119200 | 119400 | 119500 | 119200 | 5052 |
| 242 | 20231129 | 143400 | 143707314500 | 119400 | 119300 | 119500 | 119300 | 1570 |
| 243 | 20231129 | 143300 | 143519864100 | 119300 | 119300 | 119400 | 119100 | 2824 |
| 244 | 20231129 | 143200 | 143183019200 | 119400 | 119500 | 119600 | 119300 | 1629 |
| 245 | 20231129 | 143100 | 142988495800 | 119500 | 119600 | 119700 | 119500 | 1259 |
| 246 | 20231129 | 143000 | 142837996900 | 119600 | 119800 | 120000 | 119600 | 7637 |
| 247 | 20231129 | 142900 | 141922796500 | 119800 | 119600 | 119900 | 119600 | 2082 |
| 248 | 20231129 | 142800 | 141673545400 | 119600 | 119400 | 119700 | 119400 | 1456 |
| 249 | 20231129 | 142700 | 141499476000 | 119500 | 119200 | 119600 | 119200 | 2846 |
| 250 | 20231129 | 142600 | 141159797400 | 119200 | 119200 | 119300 | 119100 | 1250 |
| 251 | 20231129 | 142500 | 141010768800 | 119200 | 119200 | 119300 | 119100 | 2408 |
| 252 | 20231129 | 142400 | 140723705400 | 119300 | 118800 | 119300 | 118800 | 1551 |
| 253 | 20231129 | 142300 | 140539057600 | 118900 | 119100 | 119200 | 118800 | 4444 |
| 254 | 20231129 | 142200 | 140010287100 | 119200 | 119400 | 119500 | 119100 | 3773 |
| 255 | 20231129 | 142100 | 139560110600 | 119400 | 119400 | 119500 | 119300 | 2749 |
| 256 | 20231129 | 142000 | 139231927800 | 119400 | 119300 | 119400 | 119300 | 1401 |
| 257 | 20231129 | 141900 | 139064740700 | 119300 | 119300 | 119400 | 119200 | 1627 |
| 258 | 20231129 | 141800 | 138870683400 | 119300 | 119100 | 119300 | 119100 | 2454 |
| 259 | 20231129 | 141700 | 138578114400 | 119100 | 119300 | 119300 | 119100 | 1999 |
| 260 | 20231129 | 141600 | 138339876700 | 119200 | 119400 | 119600 | 119200 | 3068 |
| 261 | 20231129 | 141500 | 137973461200 | 119400 | 118800 | 119400 | 118700 | 4843 |
| 262 | 20231129 | 141400 | 137397127600 | 118800 | 118900 | 118900 | 118600 | 2369 |
| 263 | 20231129 | 141300 | 137115747500 | 118900 | 119000 | 119100 | 118900 | 4857 |
| 264 | 20231129 | 141200 | 136537703800 | 119000 | 119000 | 119400 | 118700 | 5299 |
| 265 | 20231129 | 141100 | 135906146300 | 119100 | 119000 | 119100 | 118500 | 7985 |
| 266 | 20231129 | 141000 | 134957828000 | 119000 | 119800 | 119900 | 119000 | 8496 |
| 267 | 20231129 | 140900 | 133944862400 | 119800 | 120400 | 120500 | 119800 | 11892 |
| 268 | 20231129 | 140800 | 132516644900 | 120400 | 120600 | 120700 | 120400 | 3195 |
| 269 | 20231129 | 140700 | 132131538100 | 120500 | 120700 | 120900 | 120500 | 3462 |
| 270 | 20231129 | 140600 | 131713825700 | 120700 | 120500 | 120900 | 120300 | 3780 |
| 271 | 20231129 | 140500 | 131257682800 | 120500 | 120500 | 120500 | 120400 | 2620 |
| 272 | 20231129 | 140400 | 130942015300 | 120500 | 120600 | 120600 | 120500 | 2435 |
| 273 | 20231129 | 140300 | 130648555800 | 120600 | 120500 | 120600 | 120500 | 2022 |
| 274 | 20231129 | 140200 | 130404749400 | 120500 | 120700 | 120800 | 120500 | 1980 |
| 275 | 20231129 | 140100 | 130165906300 | 120700 | 120900 | 120900 | 120700 | 1083 |
| 276 | 20231129 | 140000 | 130035072600 | 120900 | 120900 | 121000 | 120800 | 2182 |
| 277 | 20231129 | 135900 | 129771277700 | 120900 | 121100 | 121100 | 120800 | 3517 |
| 278 | 20231129 | 135800 | 129345853600 | 121100 | 121100 | 121200 | 121100 | 1484 |
| 279 | 20231129 | 135700 | 129166074000 | 121200 | 121100 | 121300 | 121100 | 1144 |
| 280 | 20231129 | 135600 | 129027454200 | 121100 | 121200 | 121200 | 121100 | 814 |
| 281 | 20231129 | 135500 | 128928862800 | 121100 | 121400 | 121400 | 121100 | 1595 |
| 282 | 20231129 | 135400 | 128735495300 | 121200 | 121200 | 121400 | 121200 | 2593 |
| 283 | 20231129 | 135300 | 128420894200 | 121300 | 121300 | 121300 | 121100 | 1586 |
| 284 | 20231129 | 135200 | 128228639100 | 121300 | 121100 | 121300 | 121100 | 905 |
| 285 | 20231129 | 135100 | 128118962400 | 121100 | 121100 | 121200 | 121100 | 1490 |
| 286 | 20231129 | 135000 | 127938425900 | 121200 | 121200 | 121300 | 121100 | 792 |
| 287 | 20231129 | 134900 | 127842455100 | 121200 | 121300 | 121300 | 121100 | 1541 |
| 288 | 20231129 | 134800 | 127655637100 | 121200 | 120900 | 121300 | 120900 | 2758 |
| 289 | 20231129 | 134700 | 127321805200 | 120900 | 120900 | 121000 | 120900 | 2542 |
| 290 | 20231129 | 134600 | 127014336600 | 121000 | 121300 | 121300 | 120900 | 2773 |
| 291 | 20231129 | 134500 | 126678539700 | 121300 | 121300 | 121400 | 121200 | 1440 |
| 292 | 20231129 | 134400 | 126503824300 | 121300 | 121500 | 121500 | 121300 | 1890 |
| 293 | 20231129 | 134300 | 126274358200 | 121500 | 121400 | 121500 | 121300 | 1465 |
| 294 | 20231129 | 134200 | 126096429600 | 121400 | 121300 | 121500 | 121200 | 1712 |
| 295 | 20231129 | 134100 | 125888662900 | 121400 | 121600 | 121700 | 121300 | 3157 |
| 296 | 20231129 | 134000 | 125505095600 | 121600 | 121900 | 122000 | 121500 | 4688 |
| 297 | 20231129 | 133900 | 124934670200 | 121900 | 121900 | 122000 | 121800 | 4611 |
| 298 | 20231129 | 133800 | 124372630200 | 121900 | 121800 | 121900 | 121800 | 1478 |
| 299 | 20231129 | 133700 | 124192523900 | 121800 | 121900 | 121900 | 121800 | 2725 |
| 300 | 20231129 | 133600 | 123860407800 | 121900 | 121600 | 121900 | 121600 | 4441 |
| 301 | 20231129 | 133500 | 123319478800 | 121600 | 121600 | 121700 | 121500 | 2823 |
| 302 | 20231129 | 133400 | 122976221300 | 121500 | 121600 | 121600 | 121500 | 2803 |
| 303 | 20231129 | 133300 | 122635464600 | 121500 | 121700 | 121700 | 121500 | 3128 |
| 304 | 20231129 | 133200 | 122254963700 | 121600 | 121400 | 121700 | 121400 | 12231 |
| 305 | 20231129 | 133100 | 120768761600 | 121400 | 121200 | 121400 | 121100 | 6614 |
| 306 | 20231129 | 133000 | 119966960900 | 121100 | 121100 | 121200 | 121100 | 2356 |
| 307 | 20231129 | 132900 | 119681568000 | 121100 | 121200 | 121200 | 121100 | 889 |
| 308 | 20231129 | 132800 | 119573884800 | 121200 | 121200 | 121200 | 121100 | 634 |
| 309 | 20231129 | 132700 | 119497061000 | 121200 | 121100 | 121200 | 121100 | 1833 |
| 310 | 20231129 | 132600 | 119274984400 | 121200 | 121100 | 121200 | 121100 | 2197 |
| 311 | 20231129 | 132500 | 119008757000 | 121200 | 121100 | 121200 | 121000 | 2415 |
| 312 | 20231129 | 132400 | 118716266700 | 121000 | 120900 | 121100 | 120900 | 2573 |
| 313 | 20231129 | 132300 | 118404983900 | 120900 | 121000 | 121100 | 120900 | 1400 |
| 314 | 20231129 | 132200 | 118235637000 | 120900 | 121200 | 121300 | 120800 | 8639 |
| 315 | 20231129 | 132100 | 117189622400 | 121200 | 121100 | 121300 | 121000 | 2700 |
| 316 | 20231129 | 132000 | 116862568600 | 121000 | 120600 | 121100 | 120600 | 4887 |
| 317 | 20231129 | 131900 | 116271688400 | 120600 | 120600 | 120700 | 120600 | 2543 |
| 318 | 20231129 | 131800 | 115964878500 | 120700 | 120600 | 120700 | 120500 | 1071 |
| 319 | 20231129 | 131700 | 115835701200 | 120500 | 120500 | 120600 | 120400 | 1227 |
| 320 | 20231129 | 131600 | 115687808000 | 120400 | 120300 | 120500 | 120200 | 1914 |
| 321 | 20231129 | 131500 | 115457491900 | 120300 | 120300 | 120500 | 120200 | 1464 |
| 322 | 20231129 | 131400 | 115281310400 | 120300 | 120300 | 120400 | 120200 | 1310 |
| 323 | 20231129 | 131300 | 115123715800 | 120300 | 120300 | 120400 | 120200 | 1841 |
| 324 | 20231129 | 131200 | 114902214700 | 120200 | 120200 | 120300 | 120200 | 965 |
| 325 | 20231129 | 131100 | 114786190200 | 120300 | 120300 | 120300 | 120200 | 2088 |
| 326 | 20231129 | 131000 | 114535182000 | 120200 | 120400 | 120500 | 120200 | 1177 |
| 327 | 20231129 | 130900 | 114393547500 | 120400 | 120500 | 120700 | 120400 | 2822 |
| 328 | 20231129 | 130800 | 114053469600 | 120500 | 120500 | 120600 | 120500 | 1242 |
| 329 | 20231129 | 130700 | 113903745800 | 120500 | 120600 | 120600 | 120500 | 1279 |
| 330 | 20231129 | 130600 | 113749554000 | 120500 | 120500 | 120700 | 120500 | 840 |
| 331 | 20231129 | 130500 | 113648271600 | 120500 | 120600 | 120700 | 120500 | 1238 |
| 332 | 20231129 | 130400 | 113498993100 | 120600 | 120700 | 120700 | 120600 | 898 |
| 333 | 20231129 | 130300 | 113390677800 | 120700 | 120900 | 120900 | 120600 | 1805 |
| 334 | 20231129 | 130200 | 113172597000 | 120800 | 120900 | 121000 | 120800 | 4415 |
| 335 | 20231129 | 130100 | 112638700700 | 121000 | 120900 | 121000 | 120900 | 2010 |
| 336 | 20231129 | 130000 | 112395610500 | 120900 | 120700 | 121000 | 120600 | 3243 |
| 337 | 20231129 | 125900 | 112003749300 | 120700 | 120500 | 120700 | 120500 | 1133 |
| 338 | 20231129 | 125800 | 111867137600 | 120500 | 120500 | 120600 | 120400 | 977 |
| 339 | 20231129 | 125700 | 111749381100 | 120400 | 120300 | 120600 | 120200 | 3436 |
| 340 | 20231129 | 125600 | 111335576100 | 120200 | 120400 | 120500 | 120200 | 1267 |
| 341 | 20231129 | 125500 | 111183076500 | 120400 | 120400 | 120400 | 120200 | 1884 |
| 342 | 20231129 | 125400 | 110956442300 | 120300 | 120500 | 120700 | 120200 | 1469 |
| 343 | 20231129 | 125300 | 110779697200 | 120500 | 120700 | 120800 | 120300 | 3209 |
| 344 | 20231129 | 125200 | 110392743200 | 120600 | 120700 | 120800 | 120400 | 2841 |
| 345 | 20231129 | 125100 | 110049915100 | 120600 | 120300 | 120700 | 120000 | 3984 |
| 346 | 20231129 | 125000 | 109570271000 | 120000 | 120200 | 120300 | 120000 | 2579 |
| 347 | 20231129 | 124900 | 109260478100 | 120200 | 120200 | 120400 | 120100 | 2609 |
| 348 | 20231129 | 124800 | 108946637900 | 120200 | 120300 | 120400 | 120200 | 1398 |
| 349 | 20231129 | 124700 | 108778511100 | 120400 | 120500 | 120500 | 120200 | 2296 |
| 350 | 20231129 | 124600 | 108502075000 | 120400 | 120400 | 120600 | 120300 | 2659 |
| 351 | 20231129 | 124500 | 108181698300 | 120300 | 120600 | 120700 | 120200 | 5804 |
| 352 | 20231129 | 124400 | 107482756300 | 120700 | 120900 | 121100 | 120600 | 4294 |
| 353 | 20231129 | 124300 | 106964166200 | 120900 | 121400 | 121400 | 120800 | 6447 |
| 354 | 20231129 | 124200 | 106183797000 | 121300 | 121200 | 121400 | 121200 | 2287 |
| 355 | 20231129 | 124100 | 105906433300 | 121300 | 121200 | 121300 | 121200 | 2784 |
| 356 | 20231129 | 124000 | 105568867100 | 121300 | 121200 | 121800 | 121100 | 6553 |
| 357 | 20231129 | 123900 | 104772400600 | 121400 | 121800 | 121900 | 120900 | 14891 |
| 358 | 20231129 | 123800 | 102962199900 | 121800 | 121400 | 121800 | 121300 | 8619 |
| 359 | 20231129 | 123700 | 101914466700 | 121400 | 121300 | 121500 | 121000 | 9608 |
| 360 | 20231129 | 123600 | 100749300200 | 121300 | 120900 | 121300 | 120400 | 17325 |
| 361 | 20231129 | 123500 | 98652930300 | 120900 | 119600 | 121000 | 119600 | 33846 |
| 362 | 20231129 | 123400 | 94586215900 | 119700 | 119700 | 119800 | 119600 | 1379 |
| 363 | 20231129 | 123300 | 94421146000 | 119700 | 119800 | 119900 | 119700 | 1016 |
| 364 | 20231129 | 123200 | 94299402500 | 119800 | 119800 | 119900 | 119800 | 1516 |
| 365 | 20231129 | 123100 | 94117780800 | 119800 | 119900 | 119900 | 119800 | 953 |
| 366 | 20231129 | 123000 | 94003570700 | 119800 | 119800 | 119900 | 119800 | 1466 |
| 367 | 20231129 | 122900 | 93827840800 | 119800 | 119800 | 119900 | 119800 | 1511 |
| 368 | 20231129 | 122800 | 93646811000 | 119800 | 119900 | 119900 | 119800 | 612 |
| 369 | 20231129 | 122700 | 93573471200 | 119800 | 119800 | 119900 | 119800 | 892 |
| 370 | 20231129 | 122600 | 93466560200 | 119800 | 119900 | 119900 | 119800 | 1218 |
| 371 | 20231129 | 122500 | 93320558400 | 119900 | 119900 | 120000 | 119800 | 2258 |
| 372 | 20231129 | 122400 | 93049849300 | 119800 | 119800 | 119900 | 119700 | 1856 |
| 373 | 20231129 | 122300 | 92827453200 | 119700 | 119400 | 119900 | 119400 | 2774 |
| 374 | 20231129 | 122200 | 92495589900 | 119600 | 119700 | 119700 | 119300 | 2088 |
| 375 | 20231129 | 122100 | 92246065800 | 119600 | 119800 | 119900 | 119600 | 1513 |
| 376 | 20231129 | 122000 | 92064881800 | 119800 | 120000 | 120000 | 119800 | 3568 |
| 377 | 20231129 | 121900 | 91637035100 | 120000 | 119800 | 120000 | 119800 | 1418 |
| 378 | 20231129 | 121800 | 91466991100 | 119900 | 119900 | 120000 | 119800 | 3107 |
| 379 | 20231129 | 121700 | 91094408300 | 119900 | 119900 | 120000 | 119800 | 3805 |
| 380 | 20231129 | 121600 | 90638157300 | 119800 | 119700 | 119900 | 119700 | 4122 |
| 381 | 20231129 | 121500 | 90144202000 | 119800 | 119700 | 119800 | 119600 | 2758 |
| 382 | 20231129 | 121400 | 89813963400 | 119700 | 119300 | 119700 | 119300 | 8047 |
| 383 | 20231129 | 121300 | 88852380500 | 119300 | 119300 | 119400 | 119200 | 5218 |
| 384 | 20231129 | 121200 | 88230019200 | 119300 | 119200 | 119300 | 119100 | 1865 |
| 385 | 20231129 | 121100 | 88007729300 | 119100 | 119200 | 119200 | 119100 | 451 |
| 386 | 20231129 | 121000 | 87953989600 | 119100 | 119200 | 119200 | 119100 | 1072 |
| 387 | 20231129 | 120900 | 87826227400 | 119200 | 119100 | 119200 | 119000 | 1413 |
| 388 | 20231129 | 120800 | 87657944300 | 119000 | 119000 | 119100 | 118900 | 2883 |
| 389 | 20231129 | 120700 | 87314853900 | 119000 | 119000 | 119000 | 118900 | 850 |
| 390 | 20231129 | 120600 | 87213744400 | 118800 | 118500 | 118900 | 118500 | 2731 |
| 391 | 20231129 | 120500 | 86889378000 | 118500 | 118500 | 118600 | 118500 | 353 |
| 392 | 20231129 | 120400 | 86847536500 | 118500 | 118700 | 118800 | 118500 | 2669 |
| 393 | 20231129 | 120300 | 86530892700 | 118700 | 118700 | 118700 | 118600 | 1284 |
| 394 | 20231129 | 120200 | 86378504700 | 118600 | 118700 | 118800 | 118600 | 637 |
| 395 | 20231129 | 120100 | 86302897800 | 118700 | 118600 | 118800 | 118600 | 1350 |
| 396 | 20231129 | 120000 | 86142725900 | 118500 | 118500 | 118600 | 118500 | 1127 |
| 397 | 20231129 | 115900 | 86009141100 | 118500 | 118600 | 118600 | 118500 | 410 |
| 398 | 20231129 | 115800 | 85960522400 | 118600 | 118700 | 118800 | 118500 | 927 |
| 399 | 20231129 | 115700 | 85850563100 | 118700 | 118700 | 118800 | 118700 | 1554 |
| 400 | 20231129 | 115600 | 85666071400 | 118700 | 118800 | 118800 | 118700 | 360 |
| 401 | 20231129 | 115500 | 85623305500 | 118800 | 118800 | 118900 | 118700 | 810 |
| 402 | 20231129 | 115400 | 85527086900 | 118800 | 118800 | 118900 | 118800 | 663 |
| 403 | 20231129 | 115300 | 85448296800 | 118900 | 118800 | 118900 | 118800 | 726 |
| 404 | 20231129 | 115200 | 85362045800 | 118800 | 118800 | 118900 | 118800 | 539 |
| 405 | 20231129 | 115100 | 85298003100 | 118800 | 118800 | 118900 | 118800 | 694 |
| 406 | 20231129 | 115000 | 85215531300 | 118800 | 118800 | 118900 | 118800 | 913 |
| 407 | 20231129 | 114900 | 85107061900 | 118800 | 118900 | 118900 | 118800 | 512 |
| 408 | 20231129 | 114800 | 85046210800 | 118800 | 118800 | 118900 | 118800 | 552 |
| 409 | 20231129 | 114700 | 84980600200 | 118900 | 118800 | 119000 | 118800 | 840 |
| 410 | 20231129 | 114600 | 84880727500 | 118800 | 119000 | 119000 | 118800 | 404 |
| 411 | 20231129 | 114500 | 84832707800 | 118900 | 118600 | 119000 | 118600 | 3180 |
| 412 | 20231129 | 114400 | 84454901700 | 118600 | 118800 | 118800 | 118600 | 892 |
| 413 | 20231129 | 114300 | 84349021300 | 118800 | 118800 | 118900 | 118700 | 1116 |
| 414 | 20231129 | 114200 | 84216440500 | 118800 | 118800 | 118900 | 118800 | 775 |
| 415 | 20231129 | 114100 | 84124321000 | 118900 | 119000 | 119000 | 118800 | 980 |
| 416 | 20231129 | 114000 | 84007790900 | 118900 | 119000 | 119100 | 118900 | 1416 |
| 417 | 20231129 | 113900 | 83839315300 | 119000 | 119000 | 119100 | 119000 | 686 |
| 418 | 20231129 | 113800 | 83757653700 | 119000 | 119100 | 119100 | 119000 | 836 |
| 419 | 20231129 | 113700 | 83658126800 | 119100 | 119000 | 119100 | 119000 | 1719 |
| 420 | 20231129 | 113600 | 83453454200 | 119000 | 119000 | 119100 | 119000 | 707 |
| 421 | 20231129 | 113500 | 83369286800 | 119000 | 119000 | 119100 | 119000 | 702 |
| 422 | 20231129 | 113400 | 83285740800 | 119000 | 119000 | 119100 | 119000 | 326 |
| 423 | 20231129 | 113300 | 83246946600 | 119000 | 119000 | 119100 | 119000 | 939 |
| 424 | 20231129 | 113200 | 83135185300 | 119000 | 119100 | 119100 | 119000 | 1638 |
| 425 | 20231129 | 113100 | 82940132200 | 119100 | 119200 | 119300 | 119100 | 1021 |
| 426 | 20231129 | 113000 | 82818428000 | 119100 | 119000 | 119200 | 119000 | 4487 |
| 427 | 20231129 | 112900 | 82283830100 | 119000 | 119000 | 119100 | 119000 | 604 |
| 428 | 20231129 | 112800 | 82211930000 | 119000 | 119000 | 119100 | 119000 | 713 |
| 429 | 20231129 | 112700 | 82127072800 | 119100 | 118900 | 119200 | 118900 | 432 |
| 430 | 20231129 | 112600 | 82075626700 | 118900 | 118900 | 119100 | 118900 | 3387 |
| 431 | 20231129 | 112500 | 81672513700 | 118900 | 119000 | 119000 | 118900 | 1582 |
| 432 | 20231129 | 112400 | 81484308800 | 118900 | 119100 | 119100 | 118900 | 2905 |
| 433 | 20231129 | 112300 | 81138577900 | 119100 | 118900 | 119100 | 118800 | 1387 |
| 434 | 20231129 | 112200 | 80973650200 | 119000 | 119200 | 119300 | 118900 | 2085 |
| 435 | 20231129 | 112100 | 80725232500 | 119200 | 119300 | 119400 | 119200 | 1656 |
| 436 | 20231129 | 112000 | 80527643300 | 119300 | 119300 | 119400 | 119200 | 2573 |
| 437 | 20231129 | 111900 | 80220670700 | 119200 | 119200 | 119300 | 119100 | 1496 |
| 438 | 20231129 | 111800 | 80042329200 | 119200 | 119000 | 119200 | 119000 | 968 |
| 439 | 20231129 | 111700 | 79927037100 | 119000 | 119200 | 119300 | 118900 | 3609 |
| 440 | 20231129 | 111600 | 79497211500 | 119200 | 118800 | 119200 | 118700 | 8269 |
| 441 | 20231129 | 111500 | 78513377200 | 118800 | 118700 | 118800 | 118700 | 1286 |
| 442 | 20231129 | 111400 | 78360691000 | 118700 | 118800 | 118800 | 118700 | 1575 |
| 443 | 20231129 | 111300 | 78173613800 | 118800 | 118800 | 118900 | 118800 | 1707 |
| 444 | 20231129 | 111200 | 77970805200 | 118800 | 118800 | 118900 | 118700 | 2448 |
| 445 | 20231129 | 111100 | 77679935500 | 118800 | 118700 | 118900 | 118700 | 3284 |
| 446 | 20231129 | 111000 | 77289879100 | 118700 | 118700 | 118800 | 118700 | 942 |
| 447 | 20231129 | 110900 | 77177994500 | 118700 | 118500 | 118800 | 118500 | 2084 |
| 448 | 20231129 | 110800 | 76930778200 | 118500 | 118400 | 118600 | 118400 | 2115 |
| 449 | 20231129 | 110700 | 76680180000 | 118500 | 118200 | 118500 | 118200 | 793 |
| 450 | 20231129 | 110600 | 76586237200 | 118200 | 118200 | 118300 | 118100 | 1812 |
| 451 | 20231129 | 110500 | 76372038800 | 118200 | 118200 | 118200 | 118100 | 321 |
| 452 | 20231129 | 110400 | 76334104800 | 118200 | 118100 | 118200 | 118100 | 535 |
| 453 | 20231129 | 110300 | 76270874900 | 118100 | 117800 | 118200 | 117800 | 1805 |
| 454 | 20231129 | 110200 | 76057862300 | 117900 | 117800 | 117900 | 117800 | 1115 |
| 455 | 20231129 | 110100 | 75926438500 | 117800 | 117900 | 117900 | 117800 | 1068 |
| 456 | 20231129 | 110000 | 75800621500 | 117900 | 118000 | 118000 | 117800 | 781 |
| 457 | 20231129 | 105900 | 75708547900 | 117900 | 117900 | 118000 | 117900 | 683 |
| 458 | 20231129 | 105800 | 75628001200 | 117900 | 118000 | 118200 | 117900 | 2492 |
| 459 | 20231129 | 105700 | 75333891700 | 118000 | 117800 | 118100 | 117700 | 1745 |
| 460 | 20231129 | 105600 | 75128108100 | 117700 | 117600 | 117800 | 117500 | 2695 |
| 461 | 20231129 | 105500 | 74811098000 | 117600 | 117500 | 117600 | 117500 | 1144 |
| 462 | 20231129 | 105400 | 74676666800 | 117600 | 117500 | 117600 | 117500 | 839 |
| 463 | 20231129 | 105300 | 74578066900 | 117500 | 117600 | 117700 | 117500 | 1537 |
| 464 | 20231129 | 105200 | 74397359500 | 117700 | 117800 | 117800 | 117600 | 1573 |
| 465 | 20231129 | 105100 | 74212322300 | 117700 | 117700 | 117900 | 117600 | 2528 |
| 466 | 20231129 | 105000 | 73914829900 | 117700 | 117700 | 117700 | 117600 | 1090 |
| 467 | 20231129 | 104900 | 73786622100 | 117700 | 117800 | 118000 | 117600 | 1275 |
| 468 | 20231129 | 104800 | 73636431700 | 117800 | 117500 | 118000 | 117500 | 4206 |
| 469 | 20231129 | 104700 | 73141619600 | 117500 | 117600 | 117700 | 117500 | 1778 |
| 470 | 20231129 | 104600 | 72932541600 | 117600 | 117600 | 117700 | 117600 | 1499 |
| 471 | 20231129 | 104500 | 72756254800 | 117600 | 117800 | 117800 | 117600 | 1684 |
| 472 | 20231129 | 104400 | 72557950400 | 117800 | 117900 | 118000 | 117800 | 1812 |
| 473 | 20231129 | 104300 | 72344339900 | 118000 | 118100 | 118100 | 117900 | 2497 |
| 474 | 20231129 | 104200 | 72049675300 | 118000 | 118000 | 118100 | 118000 | 1391 |
| 475 | 20231129 | 104100 | 71885513600 | 118000 | 118100 | 118200 | 118000 | 2226 |
| 476 | 20231129 | 104000 | 71622683200 | 118100 | 118100 | 118200 | 118100 | 764 |
| 477 | 20231129 | 103900 | 71532447600 | 118100 | 118100 | 118200 | 118100 | 1510 |
| 478 | 20231129 | 103800 | 71354104200 | 118100 | 118200 | 118300 | 118100 | 1841 |
| 479 | 20231129 | 103700 | 71136621600 | 118200 | 118400 | 118400 | 118200 | 1439 |
| 480 | 20231129 | 103600 | 70966436100 | 118400 | 118500 | 118500 | 118300 | 883 |
| 481 | 20231129 | 103500 | 70861925300 | 118400 | 118500 | 118600 | 118400 | 936 |
| 482 | 20231129 | 103400 | 70750988400 | 118600 | 118700 | 118800 | 118500 | 2174 |
| 483 | 20231129 | 103300 | 70493013100 | 118800 | 118500 | 118800 | 118500 | 2209 |
| 484 | 20231129 | 103200 | 70230965800 | 118500 | 118300 | 118600 | 118300 | 974 |
| 485 | 20231129 | 103100 | 70115625000 | 118300 | 118400 | 118500 | 118100 | 3557 |
| 486 | 20231129 | 103000 | 69694848900 | 118500 | 118600 | 118700 | 118400 | 1866 |
| 487 | 20231129 | 102900 | 69473645900 | 118700 | 118900 | 119000 | 118500 | 6276 |
| 488 | 20231129 | 102800 | 68727726700 | 118900 | 119000 | 119000 | 118900 | 899 |
| 489 | 20231129 | 102700 | 68620807200 | 118900 | 119000 | 119000 | 118900 | 634 |
| 490 | 20231129 | 102600 | 68545391000 | 119000 | 119100 | 119100 | 118900 | 1793 |
| 491 | 20231129 | 102500 | 68331969500 | 119000 | 119200 | 119300 | 118900 | 3746 |
| 492 | 20231129 | 102400 | 67885828300 | 119200 | 119300 | 119300 | 119100 | 1580 |
| 493 | 20231129 | 102300 | 67697493900 | 119200 | 119100 | 119500 | 118900 | 2424 |
| 494 | 20231129 | 102200 | 67408527300 | 119100 | 119000 | 119400 | 119000 | 3106 |
| 495 | 20231129 | 102100 | 67038275500 | 118900 | 119200 | 119400 | 118900 | 4286 |
| 496 | 20231129 | 102000 | 66527581300 | 119100 | 118600 | 119100 | 118500 | 3714 |
| 497 | 20231129 | 101900 | 66085739100 | 118500 | 119000 | 119000 | 118500 | 1500 |
| 498 | 20231129 | 101800 | 65907607200 | 118900 | 119100 | 119100 | 118900 | 1936 |
| 499 | 20231129 | 101700 | 65677151900 | 119000 | 119000 | 119200 | 118900 | 3687 |
| 500 | 20231129 | 101600 | 65238095100 | 118900 | 118600 | 119000 | 118600 | 2429 |
| 501 | 20231129 | 101500 | 64949694200 | 118600 | 118600 | 118700 | 118500 | 1386 |
| 502 | 20231129 | 101400 | 64785352800 | 118600 | 118500 | 118800 | 118400 | 911 |
| 503 | 20231129 | 101300 | 64677246300 | 118500 | 118600 | 118800 | 117900 | 3029 |
| 504 | 20231129 | 101200 | 64318845500 | 118700 | 118800 | 119000 | 118300 | 6347 |
| 505 | 20231129 | 101100 | 63564873800 | 118800 | 118600 | 118900 | 118500 | 3652 |
| 506 | 20231129 | 101000 | 63131142200 | 118500 | 118300 | 118500 | 118300 | 2155 |
| 507 | 20231129 | 100900 | 62875885200 | 118300 | 117900 | 118400 | 117900 | 4947 |
| 508 | 20231129 | 100800 | 62291630000 | 117900 | 117800 | 118000 | 117800 | 857 |
| 509 | 20231129 | 100700 | 62190582200 | 117900 | 118000 | 118200 | 117900 | 2886 |
| 510 | 20231129 | 100600 | 61850071000 | 118000 | 118000 | 118000 | 117900 | 1262 |
| 511 | 20231129 | 100500 | 61701201800 | 118000 | 118200 | 118200 | 117900 | 3362 |
| 512 | 20231129 | 100400 | 61304235300 | 118100 | 117900 | 118200 | 117800 | 4615 |
| 513 | 20231129 | 100300 | 60759675900 | 117900 | 117800 | 117900 | 117700 | 2508 |
| 514 | 20231129 | 100200 | 60464194200 | 117700 | 117900 | 117900 | 117600 | 3766 |
| 515 | 20231129 | 100100 | 60020548800 | 117900 | 117300 | 117900 | 117000 | 2886 |
| 516 | 20231129 | 100000 | 59681599500 | 117300 | 116900 | 117300 | 116800 | 6333 |
| 517 | 20231129 | 095900 | 58941104700 | 116800 | 117100 | 117200 | 116800 | 7855 |
| 518 | 20231129 | 095800 | 58022090400 | 117000 | 117100 | 117200 | 117000 | 7026 |
| 519 | 20231129 | 095700 | 57199484400 | 117200 | 117600 | 117700 | 117200 | 6115 |
| 520 | 20231129 | 095600 | 56482267700 | 117600 | 118000 | 118000 | 117600 | 1938 |
| 521 | 20231129 | 095500 | 56254036400 | 118000 | 118000 | 118100 | 117800 | 2540 |
| 522 | 20231129 | 095400 | 55954413800 | 118000 | 117400 | 118000 | 117400 | 5704 |
| 523 | 20231129 | 095300 | 55283729000 | 117500 | 117500 | 117600 | 117400 | 4868 |
| 524 | 20231129 | 095200 | 54711716700 | 117500 | 118000 | 118000 | 117500 | 3128 |
| 525 | 20231129 | 095100 | 54343575900 | 117900 | 117800 | 118100 | 117800 | 3904 |
| 526 | 20231129 | 095000 | 53882820500 | 118000 | 117900 | 118000 | 117600 | 4744 |
| 527 | 20231129 | 094900 | 53324050400 | 117900 | 118100 | 118200 | 117900 | 5954 |
| 528 | 20231129 | 094800 | 52621356800 | 118200 | 118200 | 118300 | 118100 | 3040 |
| 529 | 20231129 | 094700 | 52262103900 | 118200 | 118300 | 118300 | 118200 | 1783 |
| 530 | 20231129 | 094600 | 52051242800 | 118200 | 118500 | 118500 | 118200 | 3574 |
| 531 | 20231129 | 094500 | 51628175100 | 118400 | 118400 | 118500 | 118400 | 1479 |
| 532 | 20231129 | 094400 | 51453006200 | 118500 | 118700 | 118700 | 118300 | 2791 |
| 533 | 20231129 | 094300 | 51122218700 | 118700 | 118200 | 118700 | 118200 | 1908 |
| 534 | 20231129 | 094200 | 50896076000 | 118200 | 118100 | 118500 | 118000 | 4814 |
| 535 | 20231129 | 094100 | 50327603900 | 118000 | 118200 | 118200 | 118000 | 3101 |
| 536 | 20231129 | 094000 | 49961417600 | 118100 | 118400 | 118500 | 118100 | 3319 |
| 537 | 20231129 | 093900 | 49569083700 | 118400 | 118400 | 118600 | 118200 | 2751 |
| 538 | 20231129 | 093800 | 49243399300 | 118400 | 118300 | 118500 | 118200 | 3577 |
| 539 | 20231129 | 093700 | 48820306600 | 118300 | 118400 | 118600 | 118100 | 4982 |
| 540 | 20231129 | 093600 | 48231076300 | 118500 | 118800 | 118900 | 118500 | 6915 |
| 541 | 20231129 | 093500 | 47410224100 | 118800 | 118600 | 119000 | 118500 | 4017 |
| 542 | 20231129 | 093400 | 46933336300 | 118700 | 119000 | 119100 | 118600 | 3678 |
| 543 | 20231129 | 093300 | 46496256900 | 119000 | 119500 | 119500 | 118600 | 4900 |
| 544 | 20231129 | 093200 | 45913600100 | 119400 | 119800 | 120000 | 119400 | 4982 |
| 545 | 20231129 | 093100 | 45317571700 | 119900 | 118800 | 120000 | 118700 | 9029 |
| 546 | 20231129 | 093000 | 44241082100 | 118900 | 119200 | 119400 | 118800 | 7749 |
| 547 | 20231129 | 092900 | 43318686400 | 119200 | 119800 | 119800 | 118800 | 11377 |
| 548 | 20231129 | 092800 | 41962272300 | 119700 | 121000 | 121000 | 119700 | 11603 |
| 549 | 20231129 | 092700 | 40566500000 | 120900 | 120600 | 121000 | 120400 | 13451 |
| 550 | 20231129 | 092600 | 38942277600 | 120700 | 119900 | 121000 | 119600 | 25059 |
| 551 | 20231129 | 092500 | 35929658800 | 119700 | 119500 | 119800 | 119400 | 7865 |
| 552 | 20231129 | 092400 | 34988830100 | 119400 | 118800 | 119500 | 118800 | 9757 |
| 553 | 20231129 | 092300 | 33825957600 | 118800 | 118900 | 118900 | 118600 | 4374 |
| 554 | 20231129 | 092200 | 33306432800 | 118900 | 118700 | 118900 | 118600 | 5280 |
| 555 | 20231129 | 092100 | 32679330000 | 118700 | 118300 | 118900 | 118000 | 7869 |
| 556 | 20231129 | 092000 | 31748248800 | 118300 | 118500 | 118500 | 118100 | 4882 |
| 557 | 20231129 | 091900 | 31170980500 | 118400 | 117500 | 118500 | 117400 | 10206 |
| 558 | 20231129 | 091800 | 29965870300 | 117500 | 117500 | 117600 | 117400 | 1951 |
| 559 | 20231129 | 091700 | 29736685600 | 117600 | 117800 | 117900 | 117400 | 1932 |
| 560 | 20231129 | 091600 | 29509576300 | 117800 | 118000 | 118000 | 117500 | 4708 |
| 561 | 20231129 | 091500 | 28954646900 | 117900 | 117000 | 118000 | 116800 | 9779 |
| 562 | 20231129 | 091400 | 27808835300 | 117000 | 117300 | 117300 | 116900 | 8221 |
| 563 | 20231129 | 091300 | 26846338700 | 117300 | 116900 | 117400 | 116800 | 8256 |
| 564 | 20231129 | 091200 | 25880032600 | 117000 | 117100 | 117200 | 116600 | 5515 |
| 565 | 20231129 | 091100 | 25235000800 | 117100 | 117500 | 117600 | 116600 | 9800 |
| 566 | 20231129 | 091000 | 24089202200 | 117500 | 118200 | 118300 | 117200 | 6003 |
| 567 | 20231129 | 090900 | 23382174300 | 118200 | 117200 | 118500 | 116800 | 14653 |
| 568 | 20231129 | 090800 | 21659877000 | 117200 | 117500 | 117600 | 116500 | 17075 |
| 569 | 20231129 | 090700 | 19661201900 | 117600 | 118400 | 118600 | 117500 | 13383 |
| 570 | 20231129 | 090600 | 18081060600 | 118400 | 118800 | 119000 | 118100 | 10269 |
| 571 | 20231129 | 090500 | 16865207500 | 118800 | 118100 | 118900 | 118000 | 6061 |
| 572 | 20231129 | 090400 | 16147305600 | 118200 | 119400 | 119500 | 117300 | 19585 |
| 573 | 20231129 | 090300 | 13829904900 | 119400 | 119200 | 119700 | 119100 | 10663 |
| 574 | 20231129 | 090200 | 12557118500 | 119200 | 120400 | 120400 | 119000 | 19773 |
| 575 | 20231129 | 090100 | 10191726400 | 120400 | 121600 | 122500 | 119400 | 35651 |
| 576 | 20231129 | 090000 | 5875545900 | 121500 | 120500 | 121800 | 120200 | 48566 |