34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 183100 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 174021 |
| 3 | 20231128 | 183000 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 4 | 20231128 | 182900 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 5 | 20231128 | 182800 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 6 | 20231128 | 182700 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 7 | 20231128 | 182600 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 8 | 20231128 | 182500 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 9 | 20231128 | 182400 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 10 | 20231128 | 182300 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 11 | 20231128 | 182200 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 12 | 20231128 | 182100 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 13 | 20231128 | 182000 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 14 | 20231128 | 181900 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 15 | 20231128 | 181800 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 16 | 20231128 | 181700 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 17 | 20231128 | 181600 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 18 | 20231128 | 181500 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 19 | 20231128 | 181400 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 20 | 20231128 | 181300 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 21 | 20231128 | 181200 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 22 | 20231128 | 181100 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 23 | 20231128 | 181000 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 24 | 20231128 | 180900 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 25 | 20231128 | 180800 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 26 | 20231128 | 180700 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 27 | 20231128 | 180600 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 28 | 20231128 | 180500 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 29 | 20231128 | 180400 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 30 | 20231128 | 180300 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 31 | 20231128 | 180200 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 32 | 20231128 | 180100 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 174021 |
| 33 | 20231128 | 180000 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 34 | 20231128 | 175900 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 35 | 20231128 | 175800 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 36 | 20231128 | 175700 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 37 | 20231128 | 175600 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 38 | 20231128 | 175500 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 39 | 20231128 | 175400 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 40 | 20231128 | 175300 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 41 | 20231128 | 175200 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 42 | 20231128 | 175100 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 43 | 20231128 | 175000 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 44 | 20231128 | 174900 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 45 | 20231128 | 174800 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 46 | 20231128 | 174700 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 47 | 20231128 | 174600 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 48 | 20231128 | 174500 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 49 | 20231128 | 174400 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 50 | 20231128 | 174300 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 51 | 20231128 | 174200 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 52 | 20231128 | 174100 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 53 | 20231128 | 174000 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 54 | 20231128 | 173900 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 55 | 20231128 | 173800 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 56 | 20231128 | 173700 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 57 | 20231128 | 173600 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 58 | 20231128 | 173500 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 59 | 20231128 | 173400 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 60 | 20231128 | 173300 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 61 | 20231128 | 173200 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 62 | 20231128 | 173100 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 174021 |
| 63 | 20231128 | 173000 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 64 | 20231128 | 172900 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 65 | 20231128 | 172800 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 66 | 20231128 | 172700 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 67 | 20231128 | 172600 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 68 | 20231128 | 172500 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 69 | 20231128 | 172400 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 70 | 20231128 | 172300 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 71 | 20231128 | 172200 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 72 | 20231128 | 172100 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 73 | 20231128 | 172000 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 74 | 20231128 | 171900 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 75 | 20231128 | 171800 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 76 | 20231128 | 171700 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 77 | 20231128 | 171600 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 78 | 20231128 | 171500 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 79 | 20231128 | 171400 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 80 | 20231128 | 171300 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 81 | 20231128 | 171200 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 82 | 20231128 | 171100 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 83 | 20231128 | 171000 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 84 | 20231128 | 170900 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 85 | 20231128 | 170800 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 86 | 20231128 | 170700 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 87 | 20231128 | 170600 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 88 | 20231128 | 170500 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 89 | 20231128 | 170400 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 90 | 20231128 | 170300 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 91 | 20231128 | 170200 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 92 | 20231128 | 170100 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 174021 |
| 93 | 20231128 | 170000 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 94 | 20231128 | 165900 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 95 | 20231128 | 165800 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 96 | 20231128 | 165700 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 97 | 20231128 | 165600 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 98 | 20231128 | 165500 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 99 | 20231128 | 165400 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 100 | 20231128 | 165300 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 101 | 20231128 | 165200 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 102 | 20231128 | 165100 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 103 | 20231128 | 165000 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 104 | 20231128 | 164900 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 105 | 20231128 | 164800 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 106 | 20231128 | 164700 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 107 | 20231128 | 164600 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 108 | 20231128 | 164500 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 109 | 20231128 | 164400 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 110 | 20231128 | 164300 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 111 | 20231128 | 164200 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 112 | 20231128 | 164100 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 113 | 20231128 | 164000 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 114 | 20231128 | 163900 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 115 | 20231128 | 163800 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 116 | 20231128 | 163700 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 117 | 20231128 | 163600 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 118 | 20231128 | 163500 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 119 | 20231128 | 163400 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 120 | 20231128 | 163300 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 121 | 20231128 | 163200 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 122 | 20231128 | 163100 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 174021 |
| 123 | 20231128 | 163000 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 124 | 20231128 | 162900 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 125 | 20231128 | 162800 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 126 | 20231128 | 162700 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 127 | 20231128 | 162600 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 128 | 20231128 | 162500 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 129 | 20231128 | 162400 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 130 | 20231128 | 162300 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 131 | 20231128 | 162200 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 132 | 20231128 | 162100 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 133 | 20231128 | 162000 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 134 | 20231128 | 161900 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 135 | 20231128 | 161800 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 136 | 20231128 | 161700 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 137 | 20231128 | 161600 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 138 | 20231128 | 161500 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 139 | 20231128 | 161400 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 140 | 20231128 | 161300 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 141 | 20231128 | 161200 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 142 | 20231128 | 161100 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 143 | 20231128 | 161000 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 144 | 20231128 | 160900 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 145 | 20231128 | 160800 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 146 | 20231128 | 160700 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 147 | 20231128 | 160600 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 148 | 20231128 | 160500 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 149 | 20231128 | 160400 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 150 | 20231128 | 160300 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 151 | 20231128 | 160200 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 152 | 20231128 | 160100 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 174021 |
| 153 | 20231128 | 160000 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 154 | 20231128 | 155900 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 155 | 20231128 | 155800 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 156 | 20231128 | 155700 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 157 | 20231128 | 155600 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 158 | 20231128 | 155500 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 159 | 20231128 | 155400 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 160 | 20231128 | 155300 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 161 | 20231128 | 155200 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 162 | 20231128 | 155100 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 163 | 20231128 | 155000 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 164 | 20231128 | 154900 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 165 | 20231128 | 154800 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 166 | 20231128 | 154700 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 167 | 20231128 | 154600 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 168 | 20231128 | 154500 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 169 | 20231128 | 154400 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 170 | 20231128 | 154300 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 171 | 20231128 | 154200 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 172 | 20231128 | 154100 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 173 | 20231128 | 154000 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 174 | 20231128 | 153900 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 175 | 20231128 | 153800 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 176 | 20231128 | 153700 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 177 | 20231128 | 153600 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 178 | 20231128 | 153500 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 179 | 20231128 | 153400 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 180 | 20231128 | 153300 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 181 | 20231128 | 153200 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 0 |
| 182 | 20231128 | 153100 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 174021 |
| 183 | 20231128 | 153000 | 329207242400 | 131400 | 131400 | 131400 | 131400 | 174021 |
| 184 | 20231128 | 152900 | 306340883000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 185 | 20231128 | 152800 | 306340883000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 186 | 20231128 | 152700 | 306340883000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 187 | 20231128 | 152600 | 306340883000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 188 | 20231128 | 152500 | 306340883000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 189 | 20231128 | 152400 | 306340883000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 190 | 20231128 | 152300 | 306340883000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 191 | 20231128 | 152200 | 306340883000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 192 | 20231128 | 152100 | 306340883000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 193 | 20231128 | 152000 | 306340883000 | 131500 | 131500 | 131500 | 131500 | 0 |
| 194 | 20231128 | 151900 | 306340883000 | 131500 | 131500 | 131500 | 131300 | 8630 |
| 195 | 20231128 | 151800 | 305206721500 | 131500 | 131300 | 131500 | 131300 | 19755 |
| 196 | 20231128 | 151700 | 302610587700 | 131300 | 131300 | 131400 | 131300 | 18522 |
| 197 | 20231128 | 151600 | 300177559600 | 131400 | 131300 | 131400 | 131300 | 6474 |
| 198 | 20231128 | 151500 | 299327067800 | 131300 | 131400 | 131400 | 131300 | 3588 |
| 199 | 20231128 | 151400 | 298855766300 | 131400 | 131400 | 131400 | 131300 | 7918 |
| 200 | 20231128 | 151300 | 297815581300 | 131400 | 131400 | 131400 | 131300 | 7731 |
| 201 | 20231128 | 151200 | 296799820400 | 131400 | 131400 | 131400 | 131300 | 4511 |
| 202 | 20231128 | 151100 | 296207163800 | 131400 | 131300 | 131400 | 131300 | 11640 |
| 203 | 20231128 | 151000 | 294677960700 | 131300 | 131300 | 131400 | 131300 | 8058 |
| 204 | 20231128 | 150900 | 293619605000 | 131400 | 131400 | 131400 | 131300 | 3500 |
| 205 | 20231128 | 150800 | 293159847700 | 131300 | 131300 | 131400 | 131300 | 16280 |
| 206 | 20231128 | 150700 | 291021750100 | 131400 | 131400 | 131400 | 131300 | 4206 |
| 207 | 20231128 | 150600 | 290469137700 | 131400 | 131300 | 131400 | 131200 | 18692 |
| 208 | 20231128 | 150500 | 288014760500 | 131300 | 131300 | 131300 | 131200 | 5255 |
| 209 | 20231128 | 150400 | 287324902000 | 131300 | 131300 | 131300 | 131200 | 4481 |
| 210 | 20231128 | 150300 | 286736609700 | 131300 | 131200 | 131300 | 131200 | 6714 |
| 211 | 20231128 | 150200 | 285855387900 | 131200 | 131200 | 131300 | 131200 | 4312 |
| 212 | 20231128 | 150100 | 285289310400 | 131200 | 131300 | 131300 | 131200 | 4835 |
| 213 | 20231128 | 150000 | 284654548700 | 131200 | 131200 | 131300 | 131200 | 4036 |
| 214 | 20231128 | 145900 | 284124670300 | 131300 | 131200 | 131300 | 131100 | 10701 |
| 215 | 20231128 | 145800 | 282720517300 | 131200 | 131200 | 131200 | 131100 | 5013 |
| 216 | 20231128 | 145700 | 282062880900 | 131200 | 131100 | 131200 | 131000 | 7775 |
| 217 | 20231128 | 145600 | 281043365800 | 131000 | 131000 | 131100 | 130900 | 16330 |
| 218 | 20231128 | 145500 | 278903942600 | 131000 | 130900 | 131000 | 130900 | 9197 |
| 219 | 20231128 | 145400 | 277699219600 | 130900 | 131000 | 131000 | 130900 | 2132 |
| 220 | 20231128 | 145300 | 277420004300 | 131000 | 131000 | 131000 | 130900 | 3154 |
| 221 | 20231128 | 145200 | 277006983300 | 131000 | 130900 | 131000 | 130800 | 11315 |
| 222 | 20231128 | 145100 | 275525891200 | 130900 | 130900 | 130900 | 130800 | 1531 |
| 223 | 20231128 | 145000 | 275325540900 | 130900 | 130900 | 131000 | 130800 | 6349 |
| 224 | 20231128 | 144900 | 274494508500 | 131000 | 131000 | 131000 | 130900 | 2321 |
| 225 | 20231128 | 144800 | 274190606800 | 131000 | 130900 | 131000 | 130800 | 11909 |
| 226 | 20231128 | 144700 | 272631726100 | 130900 | 130800 | 130900 | 130700 | 18688 |
| 227 | 20231128 | 144600 | 270186517400 | 130800 | 130700 | 130800 | 130700 | 3119 |
| 228 | 20231128 | 144500 | 269778595700 | 130800 | 130800 | 130800 | 130700 | 3100 |
| 229 | 20231128 | 144400 | 269373147100 | 130800 | 130800 | 130800 | 130700 | 3195 |
| 230 | 20231128 | 144300 | 268955289600 | 130800 | 130800 | 130800 | 130700 | 3731 |
| 231 | 20231128 | 144200 | 268467343400 | 130800 | 130700 | 130800 | 130700 | 2802 |
| 232 | 20231128 | 144100 | 268100878800 | 130700 | 130700 | 130800 | 130700 | 2459 |
| 233 | 20231128 | 144000 | 267779272800 | 130700 | 130600 | 130800 | 130500 | 24911 |
| 234 | 20231128 | 143900 | 264524822500 | 130500 | 130600 | 130600 | 130500 | 5481 |
| 235 | 20231128 | 143800 | 263809206400 | 130600 | 130600 | 130600 | 130500 | 2925 |
| 236 | 20231128 | 143700 | 263427312100 | 130600 | 130500 | 130600 | 130500 | 1560 |
| 237 | 20231128 | 143600 | 263223664800 | 130500 | 130500 | 130600 | 130500 | 2032 |
| 238 | 20231128 | 143500 | 262958399500 | 130500 | 130500 | 130600 | 130500 | 1756 |
| 239 | 20231128 | 143400 | 262729111800 | 130600 | 130600 | 130600 | 130500 | 1744 |
| 240 | 20231128 | 143300 | 262501432900 | 130500 | 130600 | 130600 | 130500 | 3190 |
| 241 | 20231128 | 143200 | 262084857900 | 130500 | 130700 | 130700 | 130500 | 5109 |
| 242 | 20231128 | 143100 | 261417794000 | 130700 | 130500 | 130700 | 130400 | 26748 |
| 243 | 20231128 | 143000 | 257925852900 | 130500 | 130500 | 130500 | 130400 | 4035 |
| 244 | 20231128 | 142900 | 257399404700 | 130400 | 130400 | 130500 | 130400 | 5368 |
| 245 | 20231128 | 142800 | 256699003700 | 130400 | 130500 | 130500 | 130400 | 2224 |
| 246 | 20231128 | 142700 | 256408910600 | 130500 | 130500 | 130500 | 130400 | 5805 |
| 247 | 20231128 | 142600 | 255651558900 | 130500 | 130300 | 130500 | 130300 | 9423 |
| 248 | 20231128 | 142500 | 254422756300 | 130400 | 130300 | 130400 | 130300 | 1142 |
| 249 | 20231128 | 142400 | 254273888500 | 130400 | 130200 | 130400 | 130200 | 10171 |
| 250 | 20231128 | 142300 | 252948612600 | 130200 | 130400 | 130400 | 130200 | 14482 |
| 251 | 20231128 | 142200 | 251060974000 | 130400 | 130400 | 130500 | 130400 | 4651 |
| 252 | 20231128 | 142100 | 250454442100 | 130400 | 130500 | 130500 | 130400 | 2985 |
| 253 | 20231128 | 142000 | 250065153300 | 130400 | 130400 | 130500 | 130400 | 670 |
| 254 | 20231128 | 141900 | 249977774900 | 130400 | 130500 | 130500 | 130400 | 901 |
| 255 | 20231128 | 141800 | 249860223300 | 130400 | 130500 | 130500 | 130300 | 6637 |
| 256 | 20231128 | 141700 | 248994744300 | 130500 | 130400 | 130500 | 130300 | 9470 |
| 257 | 20231128 | 141600 | 247759839400 | 130400 | 130300 | 130400 | 130200 | 25126 |
| 258 | 20231128 | 141500 | 244485577400 | 130200 | 130200 | 130300 | 130200 | 4805 |
| 259 | 20231128 | 141400 | 243859851300 | 130300 | 130400 | 130500 | 130200 | 29972 |
| 260 | 20231128 | 141300 | 239953492700 | 130500 | 130400 | 130500 | 130400 | 1876 |
| 261 | 20231128 | 141200 | 239708803100 | 130400 | 130500 | 130500 | 130400 | 1525 |
| 262 | 20231128 | 141100 | 239509898600 | 130500 | 130500 | 130500 | 130400 | 958 |
| 263 | 20231128 | 141000 | 239384941200 | 130500 | 130500 | 130500 | 130400 | 1412 |
| 264 | 20231128 | 140900 | 239200778700 | 130500 | 130300 | 130500 | 130300 | 11696 |
| 265 | 20231128 | 140800 | 237675594700 | 130400 | 130400 | 130500 | 130300 | 5922 |
| 266 | 20231128 | 140700 | 236903361700 | 130400 | 130800 | 130900 | 130400 | 28842 |
| 267 | 20231128 | 140600 | 233133942800 | 130800 | 130800 | 130900 | 130800 | 3244 |
| 268 | 20231128 | 140500 | 232709619700 | 130800 | 130800 | 130900 | 130800 | 2214 |
| 269 | 20231128 | 140400 | 232420021200 | 130800 | 130900 | 130900 | 130800 | 2385 |
| 270 | 20231128 | 140300 | 232108042700 | 130800 | 130800 | 130900 | 130800 | 2406 |
| 271 | 20231128 | 140200 | 231793311300 | 130800 | 130800 | 130900 | 130800 | 4128 |
| 272 | 20231128 | 140100 | 231253353300 | 130800 | 130900 | 130900 | 130800 | 460 |
| 273 | 20231128 | 140000 | 231193177300 | 130800 | 130900 | 130900 | 130800 | 1045 |
| 274 | 20231128 | 135900 | 231056472900 | 130800 | 130900 | 130900 | 130800 | 3770 |
| 275 | 20231128 | 135800 | 230563060100 | 130900 | 130900 | 131000 | 130800 | 4881 |
| 276 | 20231128 | 135700 | 229924146000 | 130800 | 130900 | 131000 | 130800 | 5315 |
| 277 | 20231128 | 135600 | 229228419500 | 130900 | 130800 | 130900 | 130800 | 8301 |
| 278 | 20231128 | 135500 | 228141884100 | 130900 | 130800 | 130900 | 130800 | 666 |
| 279 | 20231128 | 135400 | 228054766700 | 130800 | 130700 | 130900 | 130700 | 4114 |
| 280 | 20231128 | 135300 | 227516632600 | 130700 | 130700 | 130800 | 130700 | 1334 |
| 281 | 20231128 | 135200 | 227342271300 | 130800 | 130800 | 130800 | 130700 | 7067 |
| 282 | 20231128 | 135100 | 226418425300 | 130800 | 130800 | 130800 | 130700 | 1437 |
| 283 | 20231128 | 135000 | 226230588800 | 130700 | 130800 | 130800 | 130700 | 845 |
| 284 | 20231128 | 134900 | 226120094200 | 130800 | 130800 | 130900 | 130800 | 2806 |
| 285 | 20231128 | 134800 | 225753058900 | 130800 | 130800 | 130900 | 130800 | 3052 |
| 286 | 20231128 | 134700 | 225353590400 | 130900 | 130600 | 131100 | 130600 | 18250 |
| 287 | 20231128 | 134600 | 222965304500 | 130600 | 130700 | 130700 | 130600 | 1079 |
| 288 | 20231128 | 134500 | 222824351100 | 130600 | 130600 | 130800 | 130600 | 19723 |
| 289 | 20231128 | 134400 | 220245473100 | 130600 | 130700 | 130800 | 130600 | 6168 |
| 290 | 20231128 | 134300 | 219439388100 | 130700 | 130900 | 131000 | 130700 | 11731 |
| 291 | 20231128 | 134200 | 217904252500 | 130900 | 131000 | 131000 | 130900 | 2361 |
| 292 | 20231128 | 134100 | 217595183700 | 130900 | 131000 | 131000 | 130900 | 1102 |
| 293 | 20231128 | 134000 | 217450860900 | 131000 | 131000 | 131000 | 130900 | 747 |
| 294 | 20231128 | 133900 | 217353053000 | 131000 | 131000 | 131000 | 130900 | 1271 |
| 295 | 20231128 | 133800 | 217186628500 | 130900 | 130900 | 131000 | 130900 | 2435 |
| 296 | 20231128 | 133700 | 216867702700 | 130900 | 131100 | 131200 | 130900 | 7841 |
| 297 | 20231128 | 133600 | 215839939100 | 131100 | 131100 | 131200 | 131100 | 1299 |
| 298 | 20231128 | 133500 | 215669624800 | 131200 | 131200 | 131200 | 131100 | 1000 |
| 299 | 20231128 | 133400 | 215538468900 | 131100 | 131200 | 131200 | 131100 | 841 |
| 300 | 20231128 | 133300 | 215428173500 | 131100 | 131000 | 131200 | 131000 | 8098 |
| 301 | 20231128 | 133200 | 214366442000 | 131000 | 131000 | 131100 | 130900 | 5738 |
| 302 | 20231128 | 133100 | 213614768300 | 130900 | 131000 | 131000 | 130900 | 2839 |
| 303 | 20231128 | 133000 | 213243138800 | 130900 | 130900 | 131100 | 130800 | 16297 |
| 304 | 20231128 | 132900 | 211109225400 | 130800 | 130900 | 130900 | 130800 | 763 |
| 305 | 20231128 | 132800 | 211009390500 | 130800 | 131100 | 131100 | 130800 | 12013 |
| 306 | 20231128 | 132700 | 209436002900 | 131000 | 131000 | 131100 | 131000 | 1110 |
| 307 | 20231128 | 132600 | 209290567600 | 131000 | 131100 | 131100 | 131000 | 3205 |
| 308 | 20231128 | 132500 | 208870695200 | 131000 | 131100 | 131100 | 131000 | 2630 |
| 309 | 20231128 | 132400 | 208526033100 | 131100 | 131100 | 131100 | 131000 | 1577 |
| 310 | 20231128 | 132300 | 208319321900 | 131000 | 131100 | 131100 | 131000 | 2561 |
| 311 | 20231128 | 132200 | 207983622700 | 131000 | 130800 | 131100 | 130700 | 18307 |
| 312 | 20231128 | 132100 | 205587416800 | 130800 | 130800 | 130800 | 130700 | 3908 |
| 313 | 20231128 | 132000 | 205076337100 | 130700 | 130700 | 130800 | 130600 | 18388 |
| 314 | 20231128 | 131900 | 202673080700 | 130600 | 130600 | 130700 | 130600 | 2329 |
| 315 | 20231128 | 131800 | 202368844300 | 130700 | 130700 | 130700 | 130600 | 2386 |
| 316 | 20231128 | 131700 | 202057121700 | 130600 | 130700 | 130700 | 130600 | 1919 |
| 317 | 20231128 | 131600 | 201806384500 | 130600 | 130600 | 130700 | 130500 | 3748 |
| 318 | 20231128 | 131500 | 201316877900 | 130600 | 130500 | 130600 | 130400 | 20857 |
| 319 | 20231128 | 131400 | 198594795400 | 130500 | 130400 | 130500 | 130400 | 1302 |
| 320 | 20231128 | 131300 | 198424910000 | 130400 | 130400 | 130500 | 130400 | 1451 |
| 321 | 20231128 | 131200 | 198235589200 | 130400 | 130400 | 130500 | 130400 | 754 |
| 322 | 20231128 | 131100 | 198137216000 | 130500 | 130500 | 130500 | 130400 | 1001 |
| 323 | 20231128 | 131000 | 198006611600 | 130400 | 130500 | 130500 | 130400 | 950 |
| 324 | 20231128 | 130900 | 197882695600 | 130400 | 130500 | 130500 | 130400 | 1233 |
| 325 | 20231128 | 130800 | 197721812400 | 130500 | 130500 | 130500 | 130400 | 6932 |
| 326 | 20231128 | 130700 | 196817237900 | 130500 | 130500 | 130500 | 130400 | 3314 |
| 327 | 20231128 | 130600 | 196384781300 | 130400 | 130400 | 130500 | 130400 | 3078 |
| 328 | 20231128 | 130500 | 195983168100 | 130400 | 130400 | 130500 | 130400 | 893 |
| 329 | 20231128 | 130400 | 195866675900 | 130400 | 130500 | 130500 | 130400 | 1222 |
| 330 | 20231128 | 130300 | 195707281100 | 130400 | 130400 | 130500 | 130300 | 9106 |
| 331 | 20231128 | 130200 | 194519842400 | 130300 | 130400 | 130400 | 130300 | 601 |
| 332 | 20231128 | 130100 | 194441490200 | 130400 | 130300 | 130400 | 130200 | 1124 |
| 333 | 20231128 | 130000 | 194294985600 | 130300 | 130300 | 130400 | 130200 | 14421 |
| 334 | 20231128 | 125900 | 192416258400 | 130300 | 130500 | 130600 | 130200 | 20667 |
| 335 | 20231128 | 125800 | 189721323300 | 130500 | 130600 | 130600 | 130500 | 9239 |
| 336 | 20231128 | 125700 | 188515630200 | 130500 | 130600 | 130600 | 130500 | 1322 |
| 337 | 20231128 | 125600 | 188343087200 | 130600 | 130500 | 130600 | 130500 | 1558 |
| 338 | 20231128 | 125500 | 188139725800 | 130600 | 130600 | 130600 | 130500 | 2024 |
| 339 | 20231128 | 125400 | 187875428500 | 130500 | 130500 | 130600 | 130500 | 1123 |
| 340 | 20231128 | 125300 | 187728835700 | 130500 | 130600 | 130600 | 130500 | 2656 |
| 341 | 20231128 | 125200 | 187382041200 | 130600 | 130600 | 130600 | 130500 | 7332 |
| 342 | 20231128 | 125100 | 186424611300 | 130500 | 130500 | 130600 | 130500 | 6873 |
| 343 | 20231128 | 125000 | 185527594600 | 130600 | 130500 | 130700 | 130500 | 16952 |
| 344 | 20231128 | 124900 | 183313974700 | 130500 | 130500 | 130600 | 130500 | 1270 |
| 345 | 20231128 | 124800 | 183148230300 | 130500 | 130500 | 130600 | 130500 | 930 |
| 346 | 20231128 | 124700 | 183026862100 | 130500 | 130600 | 130600 | 130500 | 1134 |
| 347 | 20231128 | 124600 | 182878862800 | 130500 | 130700 | 130700 | 130500 | 8771 |
| 348 | 20231128 | 124500 | 181733508500 | 130600 | 130600 | 130700 | 130600 | 912 |
| 349 | 20231128 | 124400 | 181614394900 | 130600 | 130600 | 130700 | 130600 | 2971 |
| 350 | 20231128 | 124300 | 181226206500 | 130600 | 130700 | 130700 | 130600 | 4984 |
| 351 | 20231128 | 124200 | 180574909400 | 130700 | 130700 | 130800 | 130700 | 2166 |
| 352 | 20231128 | 124100 | 180291810200 | 130700 | 130700 | 130800 | 130700 | 1848 |
| 353 | 20231128 | 124000 | 180050259700 | 130700 | 130800 | 130800 | 130700 | 1300 |
| 354 | 20231128 | 123900 | 179880343800 | 130700 | 130700 | 130800 | 130700 | 2359 |
| 355 | 20231128 | 123800 | 179572004100 | 130700 | 130800 | 130800 | 130700 | 742 |
| 356 | 20231128 | 123700 | 179475018000 | 130700 | 130800 | 130900 | 130700 | 12003 |
| 357 | 20231128 | 123600 | 177905385600 | 130800 | 130800 | 130900 | 130800 | 1438 |
| 358 | 20231128 | 123500 | 177717289500 | 130800 | 130900 | 130900 | 130800 | 2051 |
| 359 | 20231128 | 123400 | 177449015900 | 130800 | 130900 | 130900 | 130800 | 8560 |
| 360 | 20231128 | 123300 | 176329321100 | 130900 | 130900 | 130900 | 130800 | 697 |
| 361 | 20231128 | 123200 | 176238110600 | 130900 | 130800 | 130900 | 130800 | 1707 |
| 362 | 20231128 | 123100 | 176014723500 | 130800 | 130900 | 130900 | 130800 | 894 |
| 363 | 20231128 | 123000 | 175897748600 | 130800 | 130900 | 130900 | 130800 | 7626 |
| 364 | 20231128 | 122900 | 174899529200 | 130900 | 130600 | 130900 | 130600 | 17691 |
| 365 | 20231128 | 122800 | 172586635600 | 130600 | 130700 | 130700 | 130600 | 999 |
| 366 | 20231128 | 122700 | 172456116300 | 130600 | 130600 | 130700 | 130600 | 2184 |
| 367 | 20231128 | 122600 | 172170745700 | 130600 | 130700 | 130700 | 130600 | 780 |
| 368 | 20231128 | 122500 | 172068824600 | 130700 | 130700 | 130700 | 130600 | 963 |
| 369 | 20231128 | 122400 | 171943017700 | 130700 | 130700 | 130700 | 130600 | 1000 |
| 370 | 20231128 | 122300 | 171812349700 | 130700 | 130600 | 130700 | 130600 | 5068 |
| 371 | 20231128 | 122200 | 171150045200 | 130600 | 130700 | 130700 | 130600 | 1130 |
| 372 | 20231128 | 122100 | 171002441000 | 130600 | 130600 | 130700 | 130600 | 1082 |
| 373 | 20231128 | 122000 | 170861128200 | 130600 | 130700 | 130700 | 130600 | 1410 |
| 374 | 20231128 | 121900 | 170676920700 | 130600 | 130600 | 130700 | 130600 | 2267 |
| 375 | 20231128 | 121800 | 170380699200 | 130600 | 130600 | 130700 | 130600 | 983 |
| 376 | 20231128 | 121700 | 170252305500 | 130600 | 130700 | 130700 | 130600 | 232 |
| 377 | 20231128 | 121600 | 170222004000 | 130600 | 130700 | 130700 | 130600 | 5176 |
| 378 | 20231128 | 121500 | 169545898600 | 130600 | 130700 | 130700 | 130600 | 989 |
| 379 | 20231128 | 121400 | 169416669700 | 130600 | 130600 | 130700 | 130500 | 7381 |
| 380 | 20231128 | 121300 | 168452743000 | 130600 | 130600 | 130600 | 130500 | 1174 |
| 381 | 20231128 | 121200 | 168299530400 | 130500 | 130500 | 130600 | 130500 | 502 |
| 382 | 20231128 | 121100 | 168234005400 | 130500 | 130500 | 130700 | 130400 | 9429 |
| 383 | 20231128 | 121000 | 167003120900 | 130400 | 130500 | 130500 | 130400 | 1246 |
| 384 | 20231128 | 120900 | 166840604600 | 130400 | 130600 | 130600 | 130400 | 5107 |
| 385 | 20231128 | 120800 | 166174208400 | 130500 | 130500 | 130600 | 130500 | 219 |
| 386 | 20231128 | 120700 | 166145620400 | 130600 | 130500 | 130600 | 130500 | 1510 |
| 387 | 20231128 | 120600 | 165948511900 | 130600 | 130500 | 130600 | 130500 | 4341 |
| 388 | 20231128 | 120500 | 165381601900 | 130500 | 130700 | 130700 | 130500 | 5676 |
| 389 | 20231128 | 120400 | 164640388700 | 130600 | 130700 | 130700 | 130600 | 581 |
| 390 | 20231128 | 120300 | 164564492200 | 130600 | 130600 | 130700 | 130600 | 750 |
| 391 | 20231128 | 120200 | 164466504600 | 130700 | 130700 | 130700 | 130600 | 884 |
| 392 | 20231128 | 120100 | 164350990500 | 130700 | 130600 | 130800 | 130600 | 4778 |
| 393 | 20231128 | 120000 | 163726565800 | 130600 | 130600 | 130700 | 130600 | 437 |
| 394 | 20231128 | 115900 | 163669471700 | 130600 | 130600 | 130700 | 130600 | 4338 |
| 395 | 20231128 | 115800 | 163102575700 | 130600 | 130700 | 130800 | 130600 | 4703 |
| 396 | 20231128 | 115700 | 162487935300 | 130700 | 130700 | 130800 | 130600 | 3660 |
| 397 | 20231128 | 115600 | 162009603100 | 130700 | 130900 | 130900 | 130700 | 5049 |
| 398 | 20231128 | 115500 | 161349276600 | 130800 | 130900 | 131000 | 130800 | 4552 |
| 399 | 20231128 | 115400 | 160753617600 | 130900 | 131000 | 131000 | 130900 | 767 |
| 400 | 20231128 | 115300 | 160653183700 | 131000 | 131000 | 131000 | 130900 | 4996 |
| 401 | 20231128 | 115200 | 159998866200 | 131000 | 131100 | 131100 | 131000 | 2352 |
| 402 | 20231128 | 115100 | 159690560800 | 131000 | 131000 | 131100 | 131000 | 3071 |
| 403 | 20231128 | 115000 | 159288002600 | 131000 | 131000 | 131100 | 131000 | 1372 |
| 404 | 20231128 | 114900 | 159108263100 | 131000 | 130900 | 131000 | 130900 | 3464 |
| 405 | 20231128 | 114800 | 158654515900 | 130900 | 131100 | 131200 | 130900 | 7461 |
| 406 | 20231128 | 114700 | 157676786500 | 131100 | 131000 | 131200 | 131000 | 15312 |
| 407 | 20231128 | 114600 | 155668730100 | 131000 | 131100 | 131100 | 131000 | 1000 |
| 408 | 20231128 | 114500 | 155537718200 | 131100 | 130900 | 131100 | 130900 | 8595 |
| 409 | 20231128 | 114400 | 154411696500 | 130900 | 130900 | 131000 | 130900 | 3268 |
| 410 | 20231128 | 114300 | 153983725400 | 130900 | 131000 | 131100 | 130900 | 7569 |
| 411 | 20231128 | 114200 | 152992326700 | 131000 | 131000 | 131100 | 131000 | 3458 |
| 412 | 20231128 | 114100 | 152539228000 | 131100 | 131100 | 131100 | 131000 | 1530 |
| 413 | 20231128 | 114000 | 152338721700 | 131100 | 131100 | 131100 | 131000 | 2791 |
| 414 | 20231128 | 113900 | 151972910500 | 131100 | 131100 | 131100 | 131000 | 733 |
| 415 | 20231128 | 113800 | 151876848900 | 131000 | 131100 | 131200 | 131000 | 3179 |
| 416 | 20231128 | 113700 | 151460118700 | 131100 | 131100 | 131200 | 131100 | 5189 |
| 417 | 20231128 | 113600 | 150779772300 | 131100 | 131200 | 131300 | 131100 | 3394 |
| 418 | 20231128 | 113500 | 150334486900 | 131200 | 131100 | 131300 | 131100 | 4414 |
| 419 | 20231128 | 113400 | 149755335300 | 131100 | 131100 | 131300 | 131100 | 2721 |
| 420 | 20231128 | 113300 | 149398410400 | 131200 | 131200 | 131300 | 131100 | 8284 |
| 421 | 20231128 | 113200 | 148311757300 | 131300 | 131200 | 131400 | 131200 | 3697 |
| 422 | 20231128 | 113100 | 147826222800 | 131300 | 131300 | 131500 | 131200 | 2588 |
| 423 | 20231128 | 113000 | 147486337700 | 131300 | 131400 | 131500 | 131300 | 12569 |
| 424 | 20231128 | 112900 | 145835632500 | 131400 | 131300 | 131500 | 131300 | 8657 |
| 425 | 20231128 | 112800 | 144697862800 | 131400 | 131400 | 131500 | 131300 | 2657 |
| 426 | 20231128 | 112700 | 144348736000 | 131300 | 131600 | 131600 | 131300 | 14458 |
| 427 | 20231128 | 112600 | 142447465500 | 131500 | 131500 | 131600 | 131400 | 3660 |
| 428 | 20231128 | 112500 | 141966141100 | 131500 | 131500 | 131700 | 131400 | 12056 |
| 429 | 20231128 | 112400 | 140380376100 | 131500 | 131600 | 131700 | 131500 | 19544 |
| 430 | 20231128 | 112300 | 137808528800 | 131600 | 131400 | 131600 | 131400 | 12660 |
| 431 | 20231128 | 112200 | 136143438200 | 131400 | 131400 | 131500 | 131300 | 16335 |
| 432 | 20231128 | 112100 | 133996845300 | 131300 | 131300 | 131400 | 131200 | 10020 |
| 433 | 20231128 | 112000 | 132681098000 | 131200 | 131000 | 131300 | 131000 | 10142 |
| 434 | 20231128 | 111900 | 131350589500 | 131100 | 131100 | 131100 | 131000 | 3638 |
| 435 | 20231128 | 111800 | 130873684000 | 131100 | 130900 | 131100 | 130900 | 5922 |
| 436 | 20231128 | 111700 | 130097647800 | 131000 | 131000 | 131000 | 130900 | 6030 |
| 437 | 20231128 | 111600 | 129307766600 | 131000 | 130900 | 131000 | 130900 | 2657 |
| 438 | 20231128 | 111500 | 128959733900 | 130900 | 131000 | 131000 | 130900 | 1312 |
| 439 | 20231128 | 111400 | 128787909300 | 130900 | 131000 | 131000 | 130800 | 13697 |
| 440 | 20231128 | 111300 | 126994580600 | 130900 | 130700 | 131000 | 130600 | 18674 |
| 441 | 20231128 | 111200 | 124551617100 | 130600 | 130400 | 130700 | 130400 | 20689 |
| 442 | 20231128 | 111100 | 121849849000 | 130400 | 130400 | 130500 | 130400 | 1720 |
| 443 | 20231128 | 111000 | 121625445700 | 130400 | 130500 | 130500 | 130400 | 2469 |
| 444 | 20231128 | 110900 | 121303371800 | 130400 | 130400 | 130500 | 130400 | 2589 |
| 445 | 20231128 | 110800 | 120965552800 | 130400 | 130400 | 130500 | 130400 | 2385 |
| 446 | 20231128 | 110700 | 120654442200 | 130400 | 130400 | 130500 | 130400 | 3080 |
| 447 | 20231128 | 110600 | 120252758800 | 130400 | 130400 | 130500 | 130300 | 4433 |
| 448 | 20231128 | 110500 | 119674655100 | 130300 | 130400 | 130400 | 130300 | 2522 |
| 449 | 20231128 | 110400 | 119345824500 | 130400 | 130300 | 130400 | 130200 | 13958 |
| 450 | 20231128 | 110300 | 117527178000 | 130300 | 130200 | 130300 | 130200 | 3305 |
| 451 | 20231128 | 110200 | 117096806900 | 130200 | 130200 | 130300 | 130200 | 1510 |
| 452 | 20231128 | 110100 | 116900194600 | 130200 | 130300 | 130400 | 130200 | 6405 |
| 453 | 20231128 | 110000 | 116065694700 | 130300 | 130300 | 130400 | 130300 | 1793 |
| 454 | 20231128 | 105900 | 115832014800 | 130400 | 130400 | 130400 | 130300 | 1722 |
| 455 | 20231128 | 105800 | 115607579100 | 130300 | 130400 | 130400 | 130300 | 1919 |
| 456 | 20231128 | 105700 | 115357422800 | 130300 | 130300 | 130400 | 130300 | 1501 |
| 457 | 20231128 | 105600 | 115161832500 | 130300 | 130200 | 130400 | 130200 | 4269 |
| 458 | 20231128 | 105500 | 114605694800 | 130200 | 130400 | 130400 | 130100 | 6756 |
| 459 | 20231128 | 105400 | 113725530900 | 130400 | 130300 | 130400 | 130300 | 369 |
| 460 | 20231128 | 105300 | 113677441800 | 130400 | 130400 | 130400 | 130300 | 583 |
| 461 | 20231128 | 105200 | 113601459100 | 130300 | 130300 | 130400 | 130200 | 2911 |
| 462 | 20231128 | 105100 | 113222037100 | 130200 | 130500 | 130500 | 130200 | 9156 |
| 463 | 20231128 | 105000 | 112028998000 | 130400 | 130400 | 130500 | 130300 | 4706 |
| 464 | 20231128 | 104900 | 111415348200 | 130400 | 130400 | 130500 | 130400 | 2194 |
| 465 | 20231128 | 104800 | 111129224700 | 130500 | 130500 | 130500 | 130400 | 3509 |
| 466 | 20231128 | 104700 | 110671626800 | 130400 | 130300 | 130400 | 130200 | 9421 |
| 467 | 20231128 | 104600 | 109443794700 | 130300 | 130300 | 130400 | 130200 | 4014 |
| 468 | 20231128 | 104500 | 108920776700 | 130300 | 130200 | 130300 | 130200 | 601 |
| 469 | 20231128 | 104400 | 108842512700 | 130200 | 130200 | 130300 | 130200 | 2775 |
| 470 | 20231128 | 104300 | 108480997100 | 130200 | 130000 | 130200 | 130000 | 15197 |
| 471 | 20231128 | 104200 | 106503225600 | 130000 | 130000 | 130100 | 129900 | 9671 |
| 472 | 20231128 | 104100 | 105246139800 | 129900 | 130000 | 130100 | 129900 | 13634 |
| 473 | 20231128 | 104000 | 103473653100 | 130000 | 130100 | 130100 | 130000 | 2199 |
| 474 | 20231128 | 103900 | 103187771300 | 130000 | 130000 | 130100 | 130000 | 1412 |
| 475 | 20231128 | 103800 | 103004199200 | 130000 | 130200 | 130200 | 130000 | 7382 |
| 476 | 20231128 | 103700 | 102043778600 | 130100 | 130200 | 130300 | 130100 | 10412 |
| 477 | 20231128 | 103600 | 100688182200 | 130200 | 130300 | 130300 | 130200 | 2054 |
| 478 | 20231128 | 103500 | 100420742900 | 130300 | 130200 | 130300 | 130200 | 1339 |
| 479 | 20231128 | 103400 | 100246398600 | 130200 | 130300 | 130300 | 130200 | 1542 |
| 480 | 20231128 | 103300 | 100045602300 | 130200 | 130200 | 130300 | 130200 | 2423 |
| 481 | 20231128 | 103200 | 99729991400 | 130300 | 130300 | 130300 | 130200 | 1480 |
| 482 | 20231128 | 103100 | 99537265800 | 130200 | 130200 | 130300 | 130200 | 363 |
| 483 | 20231128 | 103000 | 99489999300 | 130200 | 130300 | 130300 | 130200 | 2102 |
| 484 | 20231128 | 102900 | 99216206000 | 130200 | 130200 | 130300 | 130200 | 433 |
| 485 | 20231128 | 102800 | 99159820100 | 130200 | 130200 | 130200 | 130100 | 3883 |
| 486 | 20231128 | 102700 | 98654254400 | 130200 | 130100 | 130400 | 130100 | 7324 |
| 487 | 20231128 | 102600 | 97700439500 | 130200 | 130300 | 130300 | 130100 | 2303 |
| 488 | 20231128 | 102500 | 97400604600 | 130300 | 130200 | 130300 | 130200 | 428 |
| 489 | 20231128 | 102400 | 97344869800 | 130200 | 130100 | 130400 | 130100 | 10075 |
| 490 | 20231128 | 102300 | 96032609300 | 130200 | 130300 | 130300 | 130200 | 4456 |
| 491 | 20231128 | 102200 | 95452274900 | 130300 | 130200 | 130300 | 130100 | 3345 |
| 492 | 20231128 | 102100 | 95016761500 | 130200 | 130200 | 130300 | 130100 | 4268 |
| 493 | 20231128 | 102000 | 94461126200 | 130300 | 130400 | 130400 | 130200 | 3408 |
| 494 | 20231128 | 101900 | 94017206200 | 130300 | 130300 | 130400 | 130200 | 6813 |
| 495 | 20231128 | 101800 | 93129165000 | 130300 | 130200 | 130300 | 130200 | 6218 |
| 496 | 20231128 | 101700 | 92319018300 | 130200 | 130400 | 130500 | 130200 | 7055 |
| 497 | 20231128 | 101600 | 91399580400 | 130500 | 130500 | 130500 | 130400 | 1670 |
| 498 | 20231128 | 101500 | 91181806000 | 130400 | 130300 | 130400 | 130300 | 3955 |
| 499 | 20231128 | 101400 | 90666168100 | 130400 | 130400 | 130500 | 130300 | 3367 |
| 500 | 20231128 | 101300 | 90227138800 | 130500 | 130500 | 130500 | 130400 | 7859 |
| 501 | 20231128 | 101200 | 89201607400 | 130500 | 130400 | 130500 | 130400 | 1522 |
| 502 | 20231128 | 101100 | 89003081300 | 130500 | 130400 | 130500 | 130300 | 6481 |
| 503 | 20231128 | 101000 | 88157880500 | 130300 | 130400 | 130400 | 130300 | 1351 |
| 504 | 20231128 | 100900 | 87981752200 | 130400 | 130400 | 130400 | 130300 | 4740 |
| 505 | 20231128 | 100800 | 87363735200 | 130300 | 130300 | 130400 | 130300 | 1385 |
| 506 | 20231128 | 100700 | 87183168500 | 130300 | 130400 | 130400 | 130300 | 2782 |
| 507 | 20231128 | 100600 | 86820510500 | 130300 | 130300 | 130400 | 130300 | 4379 |
| 508 | 20231128 | 100500 | 86249560300 | 130300 | 130200 | 130400 | 130100 | 11751 |
| 509 | 20231128 | 100400 | 84719090300 | 130300 | 130400 | 130400 | 130200 | 2149 |
| 510 | 20231128 | 100300 | 84439100800 | 130300 | 130300 | 130400 | 130200 | 5735 |
| 511 | 20231128 | 100200 | 83691835000 | 130300 | 130400 | 130400 | 130300 | 802 |
| 512 | 20231128 | 100100 | 83587317600 | 130400 | 130300 | 130500 | 130200 | 7535 |
| 513 | 20231128 | 100000 | 82605277100 | 130300 | 130500 | 130500 | 130300 | 6153 |
| 514 | 20231128 | 095900 | 81803117700 | 130400 | 130300 | 130500 | 130300 | 6627 |
| 515 | 20231128 | 095800 | 80938884500 | 130300 | 130500 | 130500 | 130300 | 5414 |
| 516 | 20231128 | 095700 | 80232896600 | 130400 | 130400 | 130500 | 130400 | 3279 |
| 517 | 20231128 | 095600 | 79805082400 | 130400 | 130400 | 130600 | 130400 | 7694 |
| 518 | 20231128 | 095500 | 78800777100 | 130400 | 130500 | 130600 | 130400 | 3089 |
| 519 | 20231128 | 095400 | 78397595400 | 130500 | 130600 | 130700 | 130500 | 4910 |
| 520 | 20231128 | 095300 | 77756204900 | 130700 | 130700 | 130700 | 130600 | 906 |
| 521 | 20231128 | 095200 | 77637832400 | 130600 | 130600 | 130700 | 130500 | 1877 |
| 522 | 20231128 | 095100 | 77392670700 | 130600 | 130500 | 130600 | 130400 | 1770 |
| 523 | 20231128 | 095000 | 77161685800 | 130500 | 130500 | 130600 | 130400 | 3517 |
| 524 | 20231128 | 094900 | 76702715500 | 130500 | 130400 | 130600 | 130400 | 4644 |
| 525 | 20231128 | 094800 | 76096676100 | 130500 | 130400 | 130500 | 130400 | 1784 |
| 526 | 20231128 | 094700 | 75863893800 | 130600 | 130500 | 130600 | 130400 | 4849 |
| 527 | 20231128 | 094600 | 75231302900 | 130400 | 130700 | 130700 | 130400 | 15782 |
| 528 | 20231128 | 094500 | 73171459600 | 130600 | 130600 | 130700 | 130500 | 2817 |
| 529 | 20231128 | 094400 | 72803535500 | 130600 | 130600 | 130700 | 130500 | 2585 |
| 530 | 20231128 | 094300 | 72465951400 | 130600 | 130600 | 130700 | 130500 | 2835 |
| 531 | 20231128 | 094200 | 72095682200 | 130600 | 130600 | 130800 | 130600 | 3190 |
| 532 | 20231128 | 094100 | 71678771600 | 130700 | 130600 | 130700 | 130500 | 5366 |
| 533 | 20231128 | 094000 | 70977784400 | 130600 | 130700 | 130700 | 130500 | 13080 |
| 534 | 20231128 | 093900 | 69269565500 | 130600 | 130700 | 130800 | 130600 | 4260 |
| 535 | 20231128 | 093800 | 68712771700 | 130800 | 130700 | 130800 | 130700 | 4793 |
| 536 | 20231128 | 093700 | 68086113300 | 130800 | 130600 | 130800 | 130500 | 13502 |
| 537 | 20231128 | 093600 | 66321742500 | 130600 | 130600 | 130700 | 130400 | 17294 |
| 538 | 20231128 | 093500 | 64064074300 | 130600 | 130800 | 130900 | 130600 | 10563 |
| 539 | 20231128 | 093400 | 62683115000 | 130800 | 131100 | 131200 | 130800 | 13173 |
| 540 | 20231128 | 093300 | 60957969000 | 131200 | 131000 | 131200 | 131000 | 3054 |
| 541 | 20231128 | 093200 | 60557515300 | 131200 | 131000 | 131200 | 131000 | 8280 |
| 542 | 20231128 | 093100 | 59471924900 | 131100 | 131000 | 131100 | 130900 | 5396 |
| 543 | 20231128 | 093000 | 58765027400 | 130900 | 130900 | 131100 | 130900 | 3474 |
| 544 | 20231128 | 092900 | 58310046500 | 131000 | 131100 | 131100 | 130900 | 3735 |
| 545 | 20231128 | 092800 | 57820678100 | 131000 | 130800 | 131100 | 130800 | 18016 |
| 546 | 20231128 | 092700 | 55461241600 | 130800 | 130900 | 130900 | 130800 | 1613 |
| 547 | 20231128 | 092600 | 55250193600 | 130800 | 130900 | 130900 | 130700 | 7197 |
| 548 | 20231128 | 092500 | 54308769800 | 130900 | 131000 | 131000 | 130800 | 3205 |
| 549 | 20231128 | 092400 | 53889245800 | 131000 | 130800 | 131100 | 130700 | 16378 |
| 550 | 20231128 | 092300 | 51745817600 | 130800 | 130700 | 130800 | 130700 | 1596 |
| 551 | 20231128 | 092200 | 51537143800 | 130700 | 130800 | 130800 | 130700 | 5013 |
| 552 | 20231128 | 092100 | 50881763600 | 130800 | 130800 | 130900 | 130700 | 4287 |
| 553 | 20231128 | 092000 | 50321076100 | 130800 | 131000 | 131100 | 130800 | 4450 |
| 554 | 20231128 | 091900 | 49738489100 | 131000 | 130800 | 131100 | 130700 | 15190 |
| 555 | 20231128 | 091800 | 47750378600 | 130800 | 130700 | 130900 | 130600 | 4610 |
| 556 | 20231128 | 091700 | 47147487200 | 130700 | 130700 | 130800 | 130600 | 6098 |
| 557 | 20231128 | 091600 | 46350920200 | 130700 | 131000 | 131100 | 130700 | 7899 |
| 558 | 20231128 | 091500 | 45317104800 | 131100 | 130900 | 131200 | 130900 | 14538 |
| 559 | 20231128 | 091400 | 43411536000 | 131000 | 131100 | 131100 | 130800 | 9318 |
| 560 | 20231128 | 091300 | 42191960400 | 131000 | 131100 | 131100 | 130900 | 12151 |
| 561 | 20231128 | 091200 | 40599950900 | 131000 | 131300 | 131300 | 131000 | 13412 |
| 562 | 20231128 | 091100 | 38840755100 | 131400 | 131400 | 131500 | 131200 | 15649 |
| 563 | 20231128 | 091000 | 36784593300 | 131300 | 131500 | 131500 | 131300 | 4121 |
| 564 | 20231128 | 090900 | 36243132400 | 131500 | 131700 | 131800 | 131400 | 14842 |
| 565 | 20231128 | 090800 | 34290148600 | 131800 | 131500 | 131900 | 131500 | 26484 |
| 566 | 20231128 | 090700 | 30800210400 | 131600 | 131600 | 131600 | 131500 | 7458 |
| 567 | 20231128 | 090600 | 29819164000 | 131500 | 131800 | 131800 | 131500 | 9467 |
| 568 | 20231128 | 090500 | 28573233200 | 131800 | 131600 | 131800 | 131600 | 15599 |
| 569 | 20231128 | 090400 | 26518864100 | 131600 | 131300 | 131800 | 131300 | 38565 |
| 570 | 20231128 | 090300 | 21445968800 | 131200 | 131300 | 131300 | 131200 | 6866 |
| 571 | 20231128 | 090200 | 20545015000 | 131300 | 131400 | 131500 | 131200 | 21764 |
| 572 | 20231128 | 090100 | 17686081200 | 131500 | 131300 | 131500 | 131200 | 18836 |
| 573 | 20231128 | 090000 | 15212065600 | 131200 | 132100 | 132100 | 131100 | 115186 |