34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 185200 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 7819 |
| 3 | 20231128 | 185100 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 4 | 20231128 | 185000 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 5 | 20231128 | 184900 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 6 | 20231128 | 184800 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 7 | 20231128 | 184700 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 8 | 20231128 | 184600 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 9 | 20231128 | 184500 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 10 | 20231128 | 184400 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 11 | 20231128 | 184300 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 12 | 20231128 | 184200 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 13 | 20231128 | 184100 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 14 | 20231128 | 184000 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 15 | 20231128 | 183900 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 16 | 20231128 | 183800 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 17 | 20231128 | 183700 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 18 | 20231128 | 183600 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 19 | 20231128 | 183500 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 20 | 20231128 | 183400 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 21 | 20231128 | 183300 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 22 | 20231128 | 183200 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 23 | 20231128 | 183100 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 24 | 20231128 | 183000 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 25 | 20231128 | 182900 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 26 | 20231128 | 182800 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 27 | 20231128 | 182700 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 28 | 20231128 | 182600 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 29 | 20231128 | 182500 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 30 | 20231128 | 182400 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 31 | 20231128 | 182300 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 32 | 20231128 | 182200 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 7819 |
| 33 | 20231128 | 182100 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 34 | 20231128 | 182000 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 35 | 20231128 | 181900 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 36 | 20231128 | 181800 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 37 | 20231128 | 181700 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 38 | 20231128 | 181600 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 39 | 20231128 | 181500 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 40 | 20231128 | 181400 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 41 | 20231128 | 181300 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 42 | 20231128 | 181200 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 43 | 20231128 | 181100 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 44 | 20231128 | 181000 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 45 | 20231128 | 180900 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 46 | 20231128 | 180800 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 47 | 20231128 | 180700 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 48 | 20231128 | 180600 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 49 | 20231128 | 180500 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 50 | 20231128 | 180400 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 51 | 20231128 | 180300 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 52 | 20231128 | 180200 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 53 | 20231128 | 180100 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 54 | 20231128 | 180000 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 55 | 20231128 | 175900 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 56 | 20231128 | 175800 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 57 | 20231128 | 175700 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 58 | 20231128 | 175600 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 59 | 20231128 | 175500 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 60 | 20231128 | 175400 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 61 | 20231128 | 175300 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 62 | 20231128 | 175200 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 7819 |
| 63 | 20231128 | 175100 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 64 | 20231128 | 175000 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 65 | 20231128 | 174900 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 66 | 20231128 | 174800 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 67 | 20231128 | 174700 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 68 | 20231128 | 174600 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 69 | 20231128 | 174500 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 70 | 20231128 | 174400 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 71 | 20231128 | 174300 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 72 | 20231128 | 174200 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 73 | 20231128 | 174100 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 74 | 20231128 | 174000 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 75 | 20231128 | 173900 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 76 | 20231128 | 173800 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 77 | 20231128 | 173700 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 78 | 20231128 | 173600 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 79 | 20231128 | 173500 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 80 | 20231128 | 173400 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 81 | 20231128 | 173300 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 82 | 20231128 | 173200 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 83 | 20231128 | 173100 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 84 | 20231128 | 173000 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 85 | 20231128 | 172900 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 86 | 20231128 | 172800 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 87 | 20231128 | 172700 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 88 | 20231128 | 172600 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 89 | 20231128 | 172500 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 90 | 20231128 | 172400 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 91 | 20231128 | 172300 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 92 | 20231128 | 172200 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 7819 |
| 93 | 20231128 | 172100 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 94 | 20231128 | 172000 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 95 | 20231128 | 171900 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 96 | 20231128 | 171800 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 97 | 20231128 | 171700 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 98 | 20231128 | 171600 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 99 | 20231128 | 171500 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 100 | 20231128 | 171400 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 101 | 20231128 | 171300 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 102 | 20231128 | 171200 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 103 | 20231128 | 171100 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 104 | 20231128 | 171000 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 105 | 20231128 | 170900 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 106 | 20231128 | 170800 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 107 | 20231128 | 170700 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 108 | 20231128 | 170600 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 109 | 20231128 | 170500 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 110 | 20231128 | 170400 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 111 | 20231128 | 170300 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 112 | 20231128 | 170200 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 113 | 20231128 | 170100 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 114 | 20231128 | 170000 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 115 | 20231128 | 165900 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 116 | 20231128 | 165800 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 117 | 20231128 | 165700 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 118 | 20231128 | 165600 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 119 | 20231128 | 165500 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 120 | 20231128 | 165400 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 121 | 20231128 | 165300 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 122 | 20231128 | 165200 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 7819 |
| 123 | 20231128 | 165100 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 124 | 20231128 | 165000 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 125 | 20231128 | 164900 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 126 | 20231128 | 164800 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 127 | 20231128 | 164700 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 128 | 20231128 | 164600 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 129 | 20231128 | 164500 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 130 | 20231128 | 164400 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 131 | 20231128 | 164300 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 132 | 20231128 | 164200 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 133 | 20231128 | 164100 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 134 | 20231128 | 164000 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 135 | 20231128 | 163900 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 136 | 20231128 | 163800 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 137 | 20231128 | 163700 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 138 | 20231128 | 163600 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 139 | 20231128 | 163500 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 140 | 20231128 | 163400 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 141 | 20231128 | 163300 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 142 | 20231128 | 163200 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 143 | 20231128 | 163100 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 144 | 20231128 | 163000 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 145 | 20231128 | 162900 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 146 | 20231128 | 162800 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 147 | 20231128 | 162700 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 148 | 20231128 | 162600 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 149 | 20231128 | 162500 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 150 | 20231128 | 162400 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 151 | 20231128 | 162300 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 152 | 20231128 | 162200 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 7819 |
| 153 | 20231128 | 162100 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 154 | 20231128 | 162000 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 155 | 20231128 | 161900 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 156 | 20231128 | 161800 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 157 | 20231128 | 161700 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 158 | 20231128 | 161600 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 159 | 20231128 | 161500 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 160 | 20231128 | 161400 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 161 | 20231128 | 161300 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 162 | 20231128 | 161200 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 163 | 20231128 | 161100 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 164 | 20231128 | 161000 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 165 | 20231128 | 160900 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 166 | 20231128 | 160800 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 167 | 20231128 | 160700 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 168 | 20231128 | 160600 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 169 | 20231128 | 160500 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 170 | 20231128 | 160400 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 171 | 20231128 | 160300 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 172 | 20231128 | 160200 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 173 | 20231128 | 160100 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 174 | 20231128 | 160000 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 175 | 20231128 | 155900 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 176 | 20231128 | 155800 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 177 | 20231128 | 155700 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 178 | 20231128 | 155600 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 179 | 20231128 | 155500 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 180 | 20231128 | 155400 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 181 | 20231128 | 155300 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 182 | 20231128 | 155200 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 7819 |
| 183 | 20231128 | 155100 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 184 | 20231128 | 155000 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 185 | 20231128 | 154900 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 186 | 20231128 | 154800 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 187 | 20231128 | 154700 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 188 | 20231128 | 154600 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 189 | 20231128 | 154500 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 190 | 20231128 | 154400 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 191 | 20231128 | 154300 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 192 | 20231128 | 154200 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 193 | 20231128 | 154100 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 194 | 20231128 | 154000 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 195 | 20231128 | 153900 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 196 | 20231128 | 153800 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 197 | 20231128 | 153700 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 198 | 20231128 | 153600 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 199 | 20231128 | 153500 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 200 | 20231128 | 153400 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 201 | 20231128 | 153300 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 202 | 20231128 | 153200 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 203 | 20231128 | 153100 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 0 |
| 204 | 20231128 | 153000 | 21430018800 | 108000 | 108000 | 108000 | 108000 | 7819 |
| 205 | 20231128 | 152900 | 20585566800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 206 | 20231128 | 152800 | 20585566800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 207 | 20231128 | 152700 | 20585566800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 208 | 20231128 | 152600 | 20585566800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 209 | 20231128 | 152500 | 20585566800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 210 | 20231128 | 152400 | 20585566800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 211 | 20231128 | 152300 | 20585566800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 212 | 20231128 | 152200 | 20585566800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 213 | 20231128 | 152100 | 20585566800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 214 | 20231128 | 152000 | 20585566800 | 107700 | 107700 | 107700 | 107700 | 0 |
| 215 | 20231128 | 151900 | 20585566800 | 107700 | 107700 | 107800 | 107700 | 637 |
| 216 | 20231128 | 151800 | 20516916700 | 107800 | 107700 | 107800 | 107700 | 464 |
| 217 | 20231128 | 151700 | 20466938600 | 107800 | 107800 | 107800 | 107700 | 393 |
| 218 | 20231128 | 151600 | 20424602600 | 107800 | 107800 | 107800 | 107700 | 211 |
| 219 | 20231128 | 151500 | 20401857300 | 107700 | 107800 | 107900 | 107700 | 326 |
| 220 | 20231128 | 151400 | 20366714100 | 107900 | 107800 | 107900 | 107700 | 312 |
| 221 | 20231128 | 151300 | 20333081100 | 107800 | 107800 | 107800 | 107700 | 708 |
| 222 | 20231128 | 151200 | 20256825800 | 107800 | 107700 | 107800 | 107700 | 397 |
| 223 | 20231128 | 151100 | 20214037500 | 107700 | 107600 | 107700 | 107600 | 105 |
| 224 | 20231128 | 151000 | 20202732300 | 107800 | 107800 | 107800 | 107600 | 113 |
| 225 | 20231128 | 150900 | 20190559100 | 107700 | 108100 | 108100 | 107700 | 2045 |
| 226 | 20231128 | 150800 | 19969685300 | 108000 | 108100 | 108100 | 108000 | 72 |
| 227 | 20231128 | 150700 | 19961905700 | 108000 | 108000 | 108000 | 107900 | 647 |
| 228 | 20231128 | 150600 | 19892032200 | 107900 | 107900 | 108000 | 107800 | 180 |
| 229 | 20231128 | 150500 | 19872605800 | 108000 | 107900 | 108000 | 107800 | 716 |
| 230 | 20231128 | 150400 | 19795331000 | 107800 | 107700 | 107900 | 107700 | 414 |
| 231 | 20231128 | 150300 | 19750695700 | 107700 | 107700 | 107800 | 107600 | 439 |
| 232 | 20231128 | 150200 | 19703410000 | 107700 | 107700 | 107800 | 107600 | 393 |
| 233 | 20231128 | 150100 | 19661077700 | 107600 | 107700 | 107800 | 107600 | 164 |
| 234 | 20231128 | 150000 | 19643405700 | 107700 | 107600 | 107800 | 107600 | 716 |
| 235 | 20231128 | 145900 | 19566293700 | 107600 | 107600 | 107800 | 107600 | 230 |
| 236 | 20231128 | 145800 | 19541524000 | 107600 | 107600 | 107800 | 107600 | 181 |
| 237 | 20231128 | 145700 | 19522041300 | 107600 | 107700 | 107900 | 107600 | 834 |
| 238 | 20231128 | 145600 | 19432164900 | 107900 | 107700 | 107900 | 107700 | 205 |
| 239 | 20231128 | 145500 | 19410069300 | 107700 | 107600 | 107800 | 107600 | 393 |
| 240 | 20231128 | 145400 | 19367716400 | 107600 | 107700 | 107800 | 107600 | 485 |
| 241 | 20231128 | 145300 | 19315478200 | 107700 | 107700 | 107800 | 107700 | 165 |
| 242 | 20231128 | 145200 | 19297695400 | 107700 | 107600 | 107800 | 107600 | 105 |
| 243 | 20231128 | 145100 | 19286386900 | 107600 | 107600 | 107800 | 107600 | 141 |
| 244 | 20231128 | 145000 | 19271207500 | 107600 | 107700 | 107800 | 107600 | 186 |
| 245 | 20231128 | 144900 | 19251178600 | 107700 | 107700 | 107800 | 107600 | 118 |
| 246 | 20231128 | 144800 | 19238473700 | 107700 | 107600 | 107800 | 107600 | 441 |
| 247 | 20231128 | 144700 | 19190972200 | 107600 | 107600 | 107700 | 107600 | 240 |
| 248 | 20231128 | 144600 | 19165138600 | 107600 | 107700 | 107700 | 107600 | 150 |
| 249 | 20231128 | 144500 | 19148988000 | 107600 | 107700 | 107700 | 107600 | 136 |
| 250 | 20231128 | 144400 | 19134344700 | 107600 | 107600 | 107700 | 107600 | 245 |
| 251 | 20231128 | 144300 | 19107972200 | 107600 | 107700 | 107800 | 107600 | 278 |
| 252 | 20231128 | 144200 | 19078026900 | 107700 | 107800 | 107800 | 107600 | 422 |
| 253 | 20231128 | 144100 | 19032575300 | 107800 | 107700 | 107800 | 107600 | 410 |
| 254 | 20231128 | 144000 | 18988419500 | 107700 | 107800 | 107800 | 107700 | 462 |
| 255 | 20231128 | 143900 | 18938648100 | 107800 | 107700 | 107800 | 107600 | 196 |
| 256 | 20231128 | 143800 | 18917526400 | 107600 | 107700 | 107800 | 107600 | 479 |
| 257 | 20231128 | 143700 | 18865939500 | 107700 | 107700 | 107800 | 107700 | 216 |
| 258 | 20231128 | 143600 | 18842666900 | 107700 | 107900 | 107900 | 107700 | 213 |
| 259 | 20231128 | 143500 | 18819698200 | 107900 | 107700 | 107900 | 107700 | 218 |
| 260 | 20231128 | 143400 | 18796185700 | 107800 | 107800 | 107900 | 107700 | 300 |
| 261 | 20231128 | 143300 | 18763846200 | 107800 | 107800 | 107900 | 107700 | 879 |
| 262 | 20231128 | 143200 | 18669085600 | 107700 | 107700 | 107800 | 107700 | 439 |
| 263 | 20231128 | 143100 | 18621804200 | 107700 | 107600 | 107700 | 107600 | 205 |
| 264 | 20231128 | 143000 | 18599743600 | 107600 | 107500 | 107600 | 107500 | 130 |
| 265 | 20231128 | 142900 | 18585761000 | 107600 | 107700 | 107700 | 107500 | 364 |
| 266 | 20231128 | 142800 | 18546596200 | 107600 | 107500 | 107700 | 107500 | 460 |
| 267 | 20231128 | 142700 | 18497105000 | 107600 | 107500 | 107600 | 107500 | 149 |
| 268 | 20231128 | 142600 | 18481078500 | 107600 | 107500 | 107600 | 107400 | 641 |
| 269 | 20231128 | 142500 | 18412125600 | 107500 | 107500 | 107600 | 107400 | 236 |
| 270 | 20231128 | 142400 | 18386756400 | 107500 | 107400 | 107600 | 107400 | 993 |
| 271 | 20231128 | 142300 | 18279951400 | 107500 | 107400 | 107500 | 107300 | 556 |
| 272 | 20231128 | 142200 | 18220244600 | 107300 | 107400 | 107400 | 107300 | 322 |
| 273 | 20231128 | 142100 | 18185667400 | 107500 | 107400 | 107500 | 107400 | 397 |
| 274 | 20231128 | 142000 | 18143016400 | 107400 | 107400 | 107500 | 107400 | 419 |
| 275 | 20231128 | 141900 | 18098015200 | 107500 | 107400 | 107500 | 107400 | 225 |
| 276 | 20231128 | 141800 | 18073835400 | 107400 | 107500 | 107500 | 107400 | 134 |
| 277 | 20231128 | 141700 | 18059434400 | 107400 | 107400 | 107500 | 107400 | 264 |
| 278 | 20231128 | 141600 | 18031075500 | 107400 | 107600 | 107600 | 107400 | 386 |
| 279 | 20231128 | 141500 | 17989581400 | 107500 | 107500 | 107500 | 107400 | 217 |
| 280 | 20231128 | 141400 | 17966258600 | 107400 | 107500 | 107500 | 107400 | 300 |
| 281 | 20231128 | 141300 | 17934015600 | 107500 | 107500 | 107600 | 107400 | 121 |
| 282 | 20231128 | 141200 | 17921005800 | 107400 | 107500 | 107600 | 107400 | 318 |
| 283 | 20231128 | 141100 | 17886817900 | 107600 | 107400 | 107600 | 107400 | 273 |
| 284 | 20231128 | 141000 | 17857473000 | 107400 | 107400 | 107500 | 107400 | 577 |
| 285 | 20231128 | 140900 | 17795494000 | 107300 | 107400 | 107400 | 107300 | 150 |
| 286 | 20231128 | 140800 | 17779397600 | 107300 | 107300 | 107400 | 107300 | 269 |
| 287 | 20231128 | 140700 | 17750528200 | 107400 | 107300 | 107400 | 107300 | 463 |
| 288 | 20231128 | 140600 | 17700837500 | 107300 | 107400 | 107500 | 107300 | 417 |
| 289 | 20231128 | 140500 | 17656052600 | 107400 | 107500 | 107500 | 107400 | 197 |
| 290 | 20231128 | 140400 | 17634877500 | 107500 | 107500 | 107600 | 107400 | 235 |
| 291 | 20231128 | 140300 | 17609617700 | 107400 | 107500 | 107500 | 107400 | 222 |
| 292 | 20231128 | 140200 | 17585758500 | 107500 | 107500 | 107600 | 107400 | 171 |
| 293 | 20231128 | 140100 | 17567378200 | 107500 | 107500 | 107500 | 107500 | 169 |
| 294 | 20231128 | 140000 | 17549210700 | 107500 | 107700 | 107700 | 107400 | 371 |
| 295 | 20231128 | 135900 | 17509296400 | 107700 | 107600 | 107700 | 107600 | 363 |
| 296 | 20231128 | 135800 | 17470209200 | 107500 | 107700 | 107700 | 107500 | 444 |
| 297 | 20231128 | 135700 | 17422430200 | 107600 | 107600 | 107600 | 107600 | 32 |
| 298 | 20231128 | 135600 | 17418987000 | 107600 | 107700 | 107700 | 107600 | 227 |
| 299 | 20231128 | 135500 | 17394554400 | 107700 | 107500 | 107700 | 107500 | 277 |
| 300 | 20231128 | 135400 | 17364755700 | 107600 | 107600 | 107600 | 107300 | 258 |
| 301 | 20231128 | 135300 | 17337003300 | 107600 | 107300 | 107600 | 107300 | 397 |
| 302 | 20231128 | 135200 | 17294364300 | 107300 | 107400 | 107500 | 107200 | 424 |
| 303 | 20231128 | 135100 | 17248856000 | 107400 | 107600 | 107600 | 107300 | 271 |
| 304 | 20231128 | 135000 | 17219743400 | 107700 | 107600 | 107700 | 107600 | 151 |
| 305 | 20231128 | 134900 | 17203495500 | 107600 | 107500 | 107700 | 107500 | 125 |
| 306 | 20231128 | 134800 | 17190046900 | 107500 | 107700 | 107800 | 107500 | 600 |
| 307 | 20231128 | 134700 | 17125425900 | 107700 | 107500 | 107700 | 107400 | 302 |
| 308 | 20231128 | 134600 | 17092954900 | 107400 | 107400 | 107500 | 107400 | 29 |
| 309 | 20231128 | 134500 | 17089839800 | 107500 | 107400 | 107500 | 107300 | 211 |
| 310 | 20231128 | 134400 | 17067170100 | 107400 | 107400 | 107500 | 107300 | 175 |
| 311 | 20231128 | 134300 | 17048374000 | 107400 | 107500 | 107500 | 107400 | 198 |
| 312 | 20231128 | 134200 | 17027099600 | 107500 | 107500 | 107500 | 107300 | 110 |
| 313 | 20231128 | 134100 | 17015278400 | 107500 | 107400 | 107500 | 107300 | 176 |
| 314 | 20231128 | 134000 | 16996383900 | 107400 | 107300 | 107500 | 107300 | 617 |
| 315 | 20231128 | 133900 | 16930131400 | 107300 | 107700 | 107700 | 107200 | 3009 |
| 316 | 20231128 | 133800 | 16606673300 | 107700 | 107600 | 107700 | 107600 | 169 |
| 317 | 20231128 | 133700 | 16588480800 | 107700 | 107600 | 107700 | 107600 | 162 |
| 318 | 20231128 | 133600 | 16571035100 | 107600 | 107700 | 107700 | 107600 | 581 |
| 319 | 20231128 | 133500 | 16508512600 | 107700 | 107800 | 107800 | 107600 | 285 |
| 320 | 20231128 | 133400 | 16477823900 | 107700 | 107800 | 107800 | 107700 | 545 |
| 321 | 20231128 | 133300 | 16419121600 | 107800 | 107900 | 107900 | 107800 | 367 |
| 322 | 20231128 | 133200 | 16379553100 | 107900 | 107900 | 107900 | 107800 | 121 |
| 323 | 20231128 | 133100 | 16366497700 | 107900 | 107900 | 107900 | 107800 | 273 |
| 324 | 20231128 | 133000 | 16337041500 | 107900 | 107900 | 107900 | 107800 | 87 |
| 325 | 20231128 | 132900 | 16327655200 | 107900 | 108000 | 108000 | 107900 | 104 |
| 326 | 20231128 | 132800 | 16316425000 | 107900 | 108000 | 108000 | 107900 | 615 |
| 327 | 20231128 | 132700 | 16250060200 | 108000 | 108000 | 108000 | 107900 | 94 |
| 328 | 20231128 | 132600 | 16239910100 | 108000 | 108000 | 108000 | 107900 | 124 |
| 329 | 20231128 | 132500 | 16226518600 | 107900 | 107800 | 108000 | 107800 | 493 |
| 330 | 20231128 | 132400 | 16173282400 | 107900 | 107800 | 108000 | 107800 | 133 |
| 331 | 20231128 | 132300 | 16158929400 | 107900 | 108000 | 108000 | 107800 | 274 |
| 332 | 20231128 | 132200 | 16129359700 | 108000 | 107900 | 108000 | 107900 | 314 |
| 333 | 20231128 | 132100 | 16095450200 | 107900 | 107900 | 108000 | 107900 | 57 |
| 334 | 20231128 | 132000 | 16089295100 | 107900 | 107700 | 107900 | 107700 | 386 |
| 335 | 20231128 | 131900 | 16047669000 | 107700 | 107700 | 107800 | 107700 | 261 |
| 336 | 20231128 | 131800 | 16019554100 | 107800 | 107900 | 107900 | 107700 | 406 |
| 337 | 20231128 | 131700 | 15975785800 | 107800 | 107900 | 108000 | 107800 | 409 |
| 338 | 20231128 | 131600 | 15931665600 | 107900 | 108000 | 108000 | 107900 | 139 |
| 339 | 20231128 | 131500 | 15916660500 | 108000 | 108000 | 108000 | 107900 | 126 |
| 340 | 20231128 | 131400 | 15903053200 | 107900 | 107900 | 108100 | 107900 | 628 |
| 341 | 20231128 | 131300 | 15835241800 | 107900 | 107800 | 108000 | 107800 | 281 |
| 342 | 20231128 | 131200 | 15804896700 | 107800 | 108000 | 108000 | 107800 | 150 |
| 343 | 20231128 | 131100 | 15788705300 | 108000 | 108000 | 108000 | 107900 | 102 |
| 344 | 20231128 | 131000 | 15777692400 | 107800 | 107900 | 108000 | 107800 | 377 |
| 345 | 20231128 | 130900 | 15737014100 | 108000 | 107900 | 108100 | 107900 | 417 |
| 346 | 20231128 | 130800 | 15692002600 | 108000 | 107900 | 108000 | 107900 | 153 |
| 347 | 20231128 | 130700 | 15675479500 | 107900 | 108000 | 108200 | 107900 | 362 |
| 348 | 20231128 | 130600 | 15636344900 | 107900 | 107900 | 108100 | 107800 | 263 |
| 349 | 20231128 | 130500 | 15607954300 | 107900 | 108000 | 108000 | 107900 | 80 |
| 350 | 20231128 | 130400 | 15599316100 | 107900 | 108200 | 108200 | 107900 | 115 |
| 351 | 20231128 | 130300 | 15586879100 | 108200 | 108200 | 108200 | 107900 | 1595 |
| 352 | 20231128 | 130200 | 15414523200 | 108100 | 108300 | 108300 | 108100 | 538 |
| 353 | 20231128 | 130100 | 15356327800 | 108200 | 108200 | 108200 | 108200 | 107 |
| 354 | 20231128 | 130000 | 15344750400 | 108200 | 108100 | 108200 | 108100 | 592 |
| 355 | 20231128 | 125900 | 15280735500 | 108200 | 108200 | 108200 | 108100 | 123 |
| 356 | 20231128 | 125800 | 15267427400 | 108100 | 108200 | 108300 | 108100 | 84 |
| 357 | 20231128 | 125700 | 15258333500 | 108200 | 108200 | 108300 | 108200 | 292 |
| 358 | 20231128 | 125600 | 15226722200 | 108300 | 108200 | 108300 | 108200 | 125 |
| 359 | 20231128 | 125500 | 15213190200 | 108200 | 108300 | 108300 | 108200 | 351 |
| 360 | 20231128 | 125400 | 15175199800 | 108300 | 108400 | 108500 | 108300 | 401 |
| 361 | 20231128 | 125300 | 15131743300 | 108400 | 108400 | 108500 | 108300 | 544 |
| 362 | 20231128 | 125200 | 15072770400 | 108400 | 108200 | 108400 | 108200 | 195 |
| 363 | 20231128 | 125100 | 15051646400 | 108400 | 108300 | 108400 | 108200 | 882 |
| 364 | 20231128 | 125000 | 14956159000 | 108500 | 108500 | 108500 | 108300 | 128 |
| 365 | 20231128 | 124900 | 14942278600 | 108500 | 108500 | 108500 | 108300 | 122 |
| 366 | 20231128 | 124800 | 14929047000 | 108500 | 108500 | 108500 | 108400 | 320 |
| 367 | 20231128 | 124700 | 14894350800 | 108500 | 108400 | 108500 | 108400 | 72 |
| 368 | 20231128 | 124600 | 14886539700 | 108500 | 108400 | 108500 | 108400 | 111 |
| 369 | 20231128 | 124500 | 14874504300 | 108300 | 108400 | 108400 | 108300 | 201 |
| 370 | 20231128 | 124400 | 14852729300 | 108500 | 108400 | 108500 | 108300 | 131 |
| 371 | 20231128 | 124300 | 14838533300 | 108400 | 108500 | 108500 | 108400 | 246 |
| 372 | 20231128 | 124200 | 14811858400 | 108500 | 108500 | 108500 | 108400 | 340 |
| 373 | 20231128 | 124100 | 14774980600 | 108400 | 108400 | 108500 | 108400 | 46 |
| 374 | 20231128 | 124000 | 14769992100 | 108500 | 108400 | 108500 | 108400 | 130 |
| 375 | 20231128 | 123900 | 14755892900 | 108400 | 108500 | 108500 | 108400 | 134 |
| 376 | 20231128 | 123800 | 14741360400 | 108400 | 108500 | 108600 | 108400 | 144 |
| 377 | 20231128 | 123700 | 14725744900 | 108500 | 108500 | 108600 | 108400 | 350 |
| 378 | 20231128 | 123600 | 14687771600 | 108600 | 108600 | 108700 | 108500 | 473 |
| 379 | 20231128 | 123500 | 14636425700 | 108600 | 108700 | 108700 | 108600 | 73 |
| 380 | 20231128 | 123400 | 14628492900 | 108600 | 108700 | 108800 | 108600 | 202 |
| 381 | 20231128 | 123300 | 14606535800 | 108700 | 108600 | 108800 | 108600 | 82 |
| 382 | 20231128 | 123200 | 14597618800 | 108600 | 108800 | 108800 | 108600 | 90 |
| 383 | 20231128 | 123100 | 14587828400 | 108800 | 108800 | 108900 | 108600 | 299 |
| 384 | 20231128 | 123000 | 14555318000 | 108800 | 108800 | 108800 | 108800 | 189 |
| 385 | 20231128 | 122900 | 14534754800 | 108800 | 108800 | 108800 | 108600 | 280 |
| 386 | 20231128 | 122800 | 14504294000 | 108600 | 108700 | 108800 | 108600 | 218 |
| 387 | 20231128 | 122700 | 14480591500 | 108700 | 108700 | 108700 | 108600 | 229 |
| 388 | 20231128 | 122600 | 14455714800 | 108600 | 108700 | 108700 | 108600 | 124 |
| 389 | 20231128 | 122500 | 14442236700 | 108600 | 108700 | 108700 | 108600 | 161 |
| 390 | 20231128 | 122400 | 14424739600 | 108700 | 108700 | 108800 | 108600 | 505 |
| 391 | 20231128 | 122300 | 14369822000 | 108700 | 108500 | 108700 | 108400 | 724 |
| 392 | 20231128 | 122200 | 14291244000 | 108500 | 108400 | 108500 | 108400 | 160 |
| 393 | 20231128 | 122100 | 14273885400 | 108500 | 108400 | 108500 | 108400 | 100 |
| 394 | 20231128 | 122000 | 14263036700 | 108400 | 108500 | 108500 | 108400 | 125 |
| 395 | 20231128 | 121900 | 14249479000 | 108500 | 108500 | 108500 | 108400 | 134 |
| 396 | 20231128 | 121800 | 14234946700 | 108500 | 108400 | 108500 | 108300 | 360 |
| 397 | 20231128 | 121700 | 14195920600 | 108300 | 108400 | 108400 | 108300 | 118 |
| 398 | 20231128 | 121600 | 14183137900 | 108400 | 108300 | 108400 | 108300 | 85 |
| 399 | 20231128 | 121500 | 14173926100 | 108400 | 108300 | 108400 | 108300 | 151 |
| 400 | 20231128 | 121400 | 14157565300 | 108400 | 108400 | 108400 | 108300 | 131 |
| 401 | 20231128 | 121300 | 14143371200 | 108300 | 108200 | 108300 | 108200 | 186 |
| 402 | 20231128 | 121200 | 14123236200 | 108200 | 108300 | 108400 | 108200 | 241 |
| 403 | 20231128 | 121100 | 14097131400 | 108300 | 108300 | 108400 | 108200 | 371 |
| 404 | 20231128 | 121000 | 14056958400 | 108200 | 108400 | 108500 | 108200 | 929 |
| 405 | 20231128 | 120900 | 13956272700 | 108500 | 108400 | 108500 | 108400 | 203 |
| 406 | 20231128 | 120800 | 13934261100 | 108500 | 108400 | 108500 | 108400 | 463 |
| 407 | 20231128 | 120700 | 13884038300 | 108500 | 108500 | 108500 | 108400 | 106 |
| 408 | 20231128 | 120600 | 13872540100 | 108500 | 108400 | 108500 | 108400 | 83 |
| 409 | 20231128 | 120500 | 13863535200 | 108400 | 108500 | 108500 | 108300 | 178 |
| 410 | 20231128 | 120400 | 13844238200 | 108500 | 108600 | 108600 | 108400 | 137 |
| 411 | 20231128 | 120300 | 13829374500 | 108600 | 108500 | 108600 | 108500 | 81 |
| 412 | 20231128 | 120200 | 13820579900 | 108400 | 108500 | 108500 | 108400 | 282 |
| 413 | 20231128 | 120100 | 13789987900 | 108400 | 108500 | 108600 | 108400 | 308 |
| 414 | 20231128 | 120000 | 13756561000 | 108500 | 108500 | 108600 | 108400 | 214 |
| 415 | 20231128 | 115900 | 13733335900 | 108500 | 108500 | 108700 | 108500 | 232 |
| 416 | 20231128 | 115800 | 13708141100 | 108500 | 108500 | 108700 | 108500 | 97 |
| 417 | 20231128 | 115700 | 13697607200 | 108500 | 108600 | 108700 | 108500 | 136 |
| 418 | 20231128 | 115600 | 13682838600 | 108500 | 108600 | 108600 | 108400 | 94 |
| 419 | 20231128 | 115500 | 13672632800 | 108400 | 108400 | 108600 | 108400 | 194 |
| 420 | 20231128 | 115400 | 13651587200 | 108600 | 108500 | 108600 | 108300 | 442 |
| 421 | 20231128 | 115300 | 13603608400 | 108500 | 108300 | 108500 | 108200 | 691 |
| 422 | 20231128 | 115200 | 13528738300 | 108300 | 108400 | 108500 | 108300 | 433 |
| 423 | 20231128 | 115100 | 13481802400 | 108400 | 108600 | 108600 | 108400 | 896 |
| 424 | 20231128 | 115000 | 13384583200 | 108600 | 108600 | 108600 | 108500 | 118 |
| 425 | 20231128 | 114900 | 13371769100 | 108600 | 108600 | 108700 | 108500 | 141 |
| 426 | 20231128 | 114800 | 13356452900 | 108600 | 108800 | 108900 | 108600 | 1014 |
| 427 | 20231128 | 114700 | 13246130500 | 108700 | 108700 | 108800 | 108700 | 142 |
| 428 | 20231128 | 114600 | 13230683000 | 108700 | 108700 | 108700 | 108600 | 179 |
| 429 | 20231128 | 114500 | 13211228000 | 108700 | 108700 | 108700 | 108600 | 291 |
| 430 | 20231128 | 114400 | 13179597400 | 108700 | 108600 | 108700 | 108600 | 18 |
| 431 | 20231128 | 114300 | 13177641600 | 108700 | 108600 | 108700 | 108600 | 64 |
| 432 | 20231128 | 114200 | 13170685800 | 108600 | 108500 | 108700 | 108500 | 234 |
| 433 | 20231128 | 114100 | 13145273200 | 108500 | 108600 | 108600 | 108500 | 119 |
| 434 | 20231128 | 114000 | 13132353600 | 108600 | 108700 | 108700 | 108600 | 137 |
| 435 | 20231128 | 113900 | 13117469100 | 108700 | 108500 | 108800 | 108500 | 157 |
| 436 | 20231128 | 113800 | 13100408300 | 108800 | 108500 | 108800 | 108500 | 87 |
| 437 | 20231128 | 113700 | 13090948400 | 108500 | 108600 | 108700 | 108500 | 93 |
| 438 | 20231128 | 113600 | 13080844200 | 108600 | 108700 | 108900 | 108600 | 204 |
| 439 | 20231128 | 113500 | 13058663500 | 108700 | 108500 | 108700 | 108500 | 227 |
| 440 | 20231128 | 113400 | 13034013700 | 108500 | 108700 | 108700 | 108500 | 90 |
| 441 | 20231128 | 113300 | 13024240500 | 108700 | 108600 | 108700 | 108500 | 127 |
| 442 | 20231128 | 113200 | 13010440200 | 108700 | 108700 | 108700 | 108600 | 496 |
| 443 | 20231128 | 113100 | 12956569400 | 108700 | 108600 | 108700 | 108500 | 325 |
| 444 | 20231128 | 113000 | 12921260400 | 108600 | 108600 | 108700 | 108600 | 95 |
| 445 | 20231128 | 112900 | 12910935900 | 108600 | 108800 | 108800 | 108600 | 118 |
| 446 | 20231128 | 112800 | 12898109200 | 108600 | 108600 | 108700 | 108600 | 261 |
| 447 | 20231128 | 112700 | 12869741400 | 108700 | 108900 | 108900 | 108700 | 511 |
| 448 | 20231128 | 112600 | 12814109000 | 108900 | 108900 | 109000 | 108800 | 323 |
| 449 | 20231128 | 112500 | 12778933300 | 108900 | 108700 | 109000 | 108700 | 235 |
| 450 | 20231128 | 112400 | 12753341400 | 108900 | 109000 | 109100 | 108700 | 510 |
| 451 | 20231128 | 112300 | 12697783200 | 109000 | 108700 | 109100 | 108700 | 2072 |
| 452 | 20231128 | 112200 | 12471984700 | 108700 | 108600 | 108800 | 108600 | 434 |
| 453 | 20231128 | 112100 | 12424791700 | 108600 | 108500 | 108700 | 108500 | 97 |
| 454 | 20231128 | 112000 | 12414253000 | 108500 | 108500 | 108600 | 108500 | 216 |
| 455 | 20231128 | 111900 | 12390797800 | 108500 | 108500 | 108600 | 108500 | 107 |
| 456 | 20231128 | 111800 | 12379179300 | 108500 | 108500 | 108600 | 108500 | 196 |
| 457 | 20231128 | 111700 | 12357908400 | 108500 | 108500 | 108700 | 108500 | 217 |
| 458 | 20231128 | 111600 | 12334355600 | 108500 | 108500 | 108700 | 108500 | 285 |
| 459 | 20231128 | 111500 | 12303415700 | 108500 | 108500 | 108700 | 108500 | 180 |
| 460 | 20231128 | 111400 | 12283854400 | 108500 | 108500 | 108800 | 108500 | 72 |
| 461 | 20231128 | 111300 | 12276025400 | 108700 | 108400 | 108700 | 108400 | 639 |
| 462 | 20231128 | 111200 | 12206570200 | 108500 | 108600 | 108700 | 108500 | 222 |
| 463 | 20231128 | 111100 | 12182478100 | 108600 | 108800 | 108800 | 108500 | 409 |
| 464 | 20231128 | 111000 | 12138044600 | 108800 | 108900 | 108900 | 108700 | 334 |
| 465 | 20231128 | 110900 | 12101706000 | 108900 | 109000 | 109000 | 108800 | 319 |
| 466 | 20231128 | 110800 | 12066966500 | 109000 | 108800 | 109000 | 108700 | 192 |
| 467 | 20231128 | 110700 | 12046057900 | 108800 | 109000 | 109100 | 108700 | 410 |
| 468 | 20231128 | 110600 | 12001395300 | 109000 | 108800 | 109000 | 108700 | 3707 |
| 469 | 20231128 | 110500 | 11597355300 | 108900 | 108900 | 108900 | 108600 | 1232 |
| 470 | 20231128 | 110400 | 11463220800 | 108800 | 108700 | 108900 | 108700 | 416 |
| 471 | 20231128 | 110300 | 11417968700 | 108800 | 108700 | 108800 | 108600 | 488 |
| 472 | 20231128 | 110200 | 11364912500 | 108700 | 108500 | 108700 | 108500 | 176 |
| 473 | 20231128 | 110100 | 11345787700 | 108600 | 108600 | 108600 | 108500 | 61 |
| 474 | 20231128 | 110000 | 11339164200 | 108600 | 108500 | 108600 | 108500 | 389 |
| 475 | 20231128 | 105900 | 11296920100 | 108500 | 108700 | 108800 | 108500 | 641 |
| 476 | 20231128 | 105800 | 11227279200 | 108800 | 109000 | 109000 | 108700 | 539 |
| 477 | 20231128 | 105700 | 11168641900 | 109000 | 108900 | 109000 | 108900 | 746 |
| 478 | 20231128 | 105600 | 11087395800 | 108900 | 108900 | 108900 | 108800 | 256 |
| 479 | 20231128 | 105500 | 11059528100 | 108900 | 108900 | 108900 | 108800 | 420 |
| 480 | 20231128 | 105400 | 11013790400 | 108900 | 108800 | 108900 | 108800 | 1544 |
| 481 | 20231128 | 105300 | 10845659700 | 108800 | 108800 | 108800 | 108700 | 578 |
| 482 | 20231128 | 105200 | 10782773800 | 108800 | 108800 | 108800 | 108700 | 179 |
| 483 | 20231128 | 105100 | 10763300500 | 108800 | 108700 | 108800 | 108600 | 1085 |
| 484 | 20231128 | 105000 | 10645285100 | 108600 | 108700 | 108700 | 108600 | 297 |
| 485 | 20231128 | 104900 | 10613001700 | 108700 | 108700 | 108800 | 108700 | 370 |
| 486 | 20231128 | 104800 | 10572772300 | 108700 | 108700 | 108800 | 108600 | 532 |
| 487 | 20231128 | 104700 | 10514936500 | 108700 | 108600 | 108700 | 108500 | 391 |
| 488 | 20231128 | 104600 | 10472460300 | 108600 | 108700 | 108700 | 108500 | 486 |
| 489 | 20231128 | 104500 | 10419662000 | 108600 | 108600 | 108600 | 108500 | 178 |
| 490 | 20231128 | 104400 | 10400331400 | 108600 | 108500 | 108600 | 108500 | 443 |
| 491 | 20231128 | 104300 | 10352225000 | 108500 | 108400 | 108600 | 108400 | 569 |
| 492 | 20231128 | 104200 | 10290482900 | 108300 | 108300 | 108400 | 108300 | 290 |
| 493 | 20231128 | 104100 | 10259067800 | 108400 | 108600 | 108600 | 108400 | 749 |
| 494 | 20231128 | 104000 | 10177828500 | 108600 | 108500 | 108600 | 108500 | 219 |
| 495 | 20231128 | 103900 | 10154048800 | 108500 | 108500 | 108600 | 108500 | 594 |
| 496 | 20231128 | 103800 | 10089570000 | 108600 | 108600 | 108700 | 108500 | 470 |
| 497 | 20231128 | 103700 | 10038524800 | 108600 | 108700 | 108700 | 108400 | 801 |
| 498 | 20231128 | 103600 | 9951538300 | 108800 | 108700 | 108800 | 108600 | 259 |
| 499 | 20231128 | 103500 | 9923378000 | 108600 | 108800 | 108800 | 108500 | 288 |
| 500 | 20231128 | 103400 | 9892078100 | 108800 | 108600 | 108900 | 108600 | 2763 |
| 501 | 20231128 | 103300 | 9591665900 | 108600 | 108600 | 108700 | 108600 | 479 |
| 502 | 20231128 | 103200 | 9539639000 | 108600 | 108500 | 108600 | 108500 | 284 |
| 503 | 20231128 | 103100 | 9508817200 | 108500 | 108600 | 108600 | 108500 | 273 |
| 504 | 20231128 | 103000 | 9479173300 | 108600 | 108700 | 108700 | 108600 | 953 |
| 505 | 20231128 | 102900 | 9375640000 | 108700 | 108700 | 108700 | 108600 | 703 |
| 506 | 20231128 | 102800 | 9299232300 | 108700 | 108600 | 108700 | 108600 | 767 |
| 507 | 20231128 | 102700 | 9215873700 | 108700 | 108600 | 108700 | 108600 | 294 |
| 508 | 20231128 | 102600 | 9183928900 | 108700 | 108800 | 108800 | 108600 | 593 |
| 509 | 20231128 | 102500 | 9119484100 | 108700 | 108600 | 108900 | 108500 | 1178 |
| 510 | 20231128 | 102400 | 8991360500 | 108500 | 108500 | 108600 | 108400 | 679 |
| 511 | 20231128 | 102300 | 8917677800 | 108500 | 108500 | 108900 | 108500 | 1596 |
| 512 | 20231128 | 102200 | 8744207100 | 108600 | 108500 | 108600 | 108400 | 346 |
| 513 | 20231128 | 102100 | 8706648000 | 108500 | 108800 | 108900 | 108400 | 1648 |
| 514 | 20231128 | 102000 | 8527408000 | 108800 | 108900 | 108900 | 108800 | 732 |
| 515 | 20231128 | 101900 | 8447698800 | 108800 | 108600 | 108900 | 108600 | 3393 |
| 516 | 20231128 | 101800 | 8078779900 | 108600 | 108600 | 108700 | 108500 | 1016 |
| 517 | 20231128 | 101700 | 7968400500 | 108700 | 108400 | 108700 | 108300 | 5100 |
| 518 | 20231128 | 101600 | 7415108100 | 108400 | 108400 | 108400 | 108300 | 673 |
| 519 | 20231128 | 101500 | 7342158400 | 108400 | 108300 | 108400 | 108200 | 1316 |
| 520 | 20231128 | 101400 | 7199637200 | 108300 | 108400 | 108500 | 108300 | 1021 |
| 521 | 20231128 | 101300 | 7089007400 | 108500 | 108500 | 108500 | 108400 | 292 |
| 522 | 20231128 | 101200 | 7057331900 | 108400 | 108100 | 108400 | 108000 | 2325 |
| 523 | 20231128 | 101100 | 6805499700 | 108100 | 108000 | 108200 | 107900 | 578 |
| 524 | 20231128 | 101000 | 6743021300 | 108000 | 108100 | 108100 | 107900 | 488 |
| 525 | 20231128 | 100900 | 6690273600 | 108200 | 108000 | 108200 | 108000 | 649 |
| 526 | 20231128 | 100800 | 6620101000 | 108000 | 108000 | 108100 | 107700 | 2098 |
| 527 | 20231128 | 100700 | 6393481300 | 107900 | 108000 | 108000 | 107900 | 144 |
| 528 | 20231128 | 100600 | 6377929800 | 107900 | 108100 | 108100 | 107900 | 919 |
| 529 | 20231128 | 100500 | 6278632200 | 108100 | 107800 | 108100 | 107700 | 726 |
| 530 | 20231128 | 100400 | 6200276000 | 107800 | 107800 | 107800 | 107700 | 422 |
| 531 | 20231128 | 100300 | 6154791100 | 107800 | 107800 | 107800 | 107600 | 761 |
| 532 | 20231128 | 100200 | 6072802100 | 107800 | 107800 | 107800 | 107800 | 233 |
| 533 | 20231128 | 100100 | 6047684700 | 107900 | 108000 | 108000 | 107700 | 545 |
| 534 | 20231128 | 100000 | 5988861500 | 108000 | 107900 | 108100 | 107700 | 1253 |
| 535 | 20231128 | 095900 | 5853619100 | 108000 | 108000 | 108100 | 107900 | 216 |
| 536 | 20231128 | 095800 | 5830290600 | 108000 | 108000 | 108100 | 107900 | 564 |
| 537 | 20231128 | 095700 | 5769361600 | 108000 | 108000 | 108200 | 108000 | 376 |
| 538 | 20231128 | 095600 | 5728737200 | 107900 | 108300 | 108400 | 107900 | 761 |
| 539 | 20231128 | 095500 | 5646460100 | 108300 | 108500 | 108500 | 108300 | 444 |
| 540 | 20231128 | 095400 | 5598338900 | 108500 | 108300 | 108500 | 108300 | 869 |
| 541 | 20231128 | 095300 | 5504129000 | 108300 | 108000 | 108300 | 108000 | 327 |
| 542 | 20231128 | 095200 | 5468724300 | 108100 | 108300 | 108300 | 107900 | 451 |
| 543 | 20231128 | 095100 | 5419961400 | 108300 | 108100 | 108400 | 108000 | 4150 |
| 544 | 20231128 | 095000 | 4970808100 | 108100 | 107900 | 108100 | 107900 | 1126 |
| 545 | 20231128 | 094900 | 4849203600 | 108000 | 107800 | 108000 | 107800 | 455 |
| 546 | 20231128 | 094800 | 4800099700 | 107800 | 107600 | 107900 | 107600 | 913 |
| 547 | 20231128 | 094700 | 4701697400 | 107600 | 107600 | 107800 | 107600 | 203 |
| 548 | 20231128 | 094600 | 4679839200 | 107800 | 107600 | 107900 | 107600 | 1234 |
| 549 | 20231128 | 094500 | 4546843100 | 107700 | 107500 | 107700 | 107400 | 1087 |
| 550 | 20231128 | 094400 | 4429886300 | 107400 | 107400 | 107400 | 107300 | 206 |
| 551 | 20231128 | 094300 | 4407768600 | 107400 | 107500 | 107600 | 107300 | 1036 |
| 552 | 20231128 | 094200 | 4296480100 | 107600 | 107600 | 107600 | 107400 | 933 |
| 553 | 20231128 | 094100 | 4196178600 | 107600 | 107800 | 107800 | 107500 | 1081 |
| 554 | 20231128 | 094000 | 4079782100 | 107800 | 108000 | 108000 | 107800 | 1497 |
| 555 | 20231128 | 093900 | 3918176600 | 108000 | 107900 | 108000 | 107800 | 859 |
| 556 | 20231128 | 093800 | 3825448800 | 107900 | 107500 | 107900 | 107500 | 569 |
| 557 | 20231128 | 093700 | 3764133200 | 107500 | 107600 | 107700 | 107500 | 554 |
| 558 | 20231128 | 093600 | 3704487800 | 107600 | 107800 | 107800 | 107600 | 1146 |
| 559 | 20231128 | 093500 | 3580989200 | 107800 | 107700 | 107900 | 107700 | 1186 |
| 560 | 20231128 | 093400 | 3453091800 | 107700 | 107700 | 107800 | 107600 | 561 |
| 561 | 20231128 | 093300 | 3392681500 | 107700 | 107400 | 107700 | 107300 | 2539 |
| 562 | 20231128 | 093200 | 3119621700 | 107300 | 107300 | 107300 | 107200 | 711 |
| 563 | 20231128 | 093100 | 3043331700 | 107200 | 107100 | 107300 | 107000 | 2586 |
| 564 | 20231128 | 093000 | 2766197600 | 107000 | 106900 | 107000 | 106900 | 1693 |
| 565 | 20231128 | 092900 | 2585145700 | 106900 | 106800 | 106900 | 106800 | 356 |
| 566 | 20231128 | 092800 | 2547093300 | 106900 | 106900 | 106900 | 106800 | 614 |
| 567 | 20231128 | 092700 | 2481508900 | 106900 | 106700 | 106900 | 106600 | 1117 |
| 568 | 20231128 | 092600 | 2362257400 | 106600 | 106600 | 106700 | 106600 | 803 |
| 569 | 20231128 | 092500 | 2276655300 | 106600 | 106300 | 106600 | 106300 | 987 |
| 570 | 20231128 | 092400 | 2171564300 | 106300 | 106300 | 106400 | 106300 | 308 |
| 571 | 20231128 | 092300 | 2138817200 | 106400 | 106400 | 106400 | 106300 | 405 |
| 572 | 20231128 | 092200 | 2095743600 | 106300 | 106400 | 106400 | 106300 | 375 |
| 573 | 20231128 | 092100 | 2055864800 | 106300 | 106400 | 106400 | 106300 | 60 |
| 574 | 20231128 | 092000 | 2049486300 | 106400 | 106100 | 106400 | 106000 | 239 |
| 575 | 20231128 | 091900 | 2024110400 | 106100 | 106000 | 106300 | 106000 | 353 |
| 576 | 20231128 | 091800 | 1986638600 | 106000 | 106300 | 106300 | 106000 | 516 |
| 577 | 20231128 | 091700 | 1931859300 | 106300 | 106400 | 106400 | 106300 | 409 |
| 578 | 20231128 | 091600 | 1888362600 | 106500 | 106600 | 106600 | 106500 | 347 |
| 579 | 20231128 | 091500 | 1851400700 | 106600 | 106700 | 106800 | 106600 | 1165 |
| 580 | 20231128 | 091400 | 1727114700 | 106700 | 106600 | 106700 | 106600 | 543 |
| 581 | 20231128 | 091300 | 1669216900 | 106600 | 106500 | 106700 | 106500 | 761 |
| 582 | 20231128 | 091200 | 1588126100 | 106400 | 106400 | 106500 | 106400 | 199 |
| 583 | 20231128 | 091100 | 1566946700 | 106400 | 106200 | 106600 | 106200 | 861 |
| 584 | 20231128 | 091000 | 1475282000 | 106300 | 106000 | 106300 | 106000 | 1293 |
| 585 | 20231128 | 090900 | 1338089400 | 106000 | 106000 | 106100 | 105900 | 317 |
| 586 | 20231128 | 090800 | 1304486500 | 106000 | 106000 | 106200 | 105900 | 758 |
| 587 | 20231128 | 090700 | 1224106600 | 106100 | 106100 | 106300 | 105800 | 1337 |
| 588 | 20231128 | 090600 | 1082352000 | 106200 | 106300 | 106400 | 106100 | 509 |
| 589 | 20231128 | 090500 | 1028272600 | 106500 | 106600 | 106700 | 106400 | 533 |
| 590 | 20231128 | 090400 | 971499200 | 106600 | 106400 | 106700 | 106400 | 1207 |
| 591 | 20231128 | 090300 | 842868300 | 106400 | 106000 | 106600 | 106000 | 1933 |
| 592 | 20231128 | 090200 | 637554400 | 106000 | 106400 | 106500 | 106000 | 1150 |
| 593 | 20231128 | 090100 | 515332600 | 106300 | 106600 | 106600 | 106100 | 1456 |
| 594 | 20231128 | 090000 | 360635300 | 106600 | 106900 | 106900 | 106200 | 3368 |