34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 185200 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 10109 |
| 3 | 20231124 | 185100 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 4 | 20231124 | 185000 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 5 | 20231124 | 184900 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 6 | 20231124 | 184800 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 7 | 20231124 | 184700 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 8 | 20231124 | 184600 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 9 | 20231124 | 184500 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 10 | 20231124 | 184400 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 11 | 20231124 | 184300 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 12 | 20231124 | 184200 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 13 | 20231124 | 184100 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 14 | 20231124 | 184000 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 15 | 20231124 | 183900 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 16 | 20231124 | 183800 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 17 | 20231124 | 183700 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 18 | 20231124 | 183600 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 19 | 20231124 | 183500 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 20 | 20231124 | 183400 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 21 | 20231124 | 183300 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 22 | 20231124 | 183200 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 23 | 20231124 | 183100 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 24 | 20231124 | 183000 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 25 | 20231124 | 182900 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 26 | 20231124 | 182800 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 27 | 20231124 | 182700 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 28 | 20231124 | 182600 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 29 | 20231124 | 182500 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 30 | 20231124 | 182400 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 31 | 20231124 | 182300 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 32 | 20231124 | 182200 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 10109 |
| 33 | 20231124 | 182100 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 34 | 20231124 | 182000 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 35 | 20231124 | 181900 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 36 | 20231124 | 181800 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 37 | 20231124 | 181700 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 38 | 20231124 | 181600 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 39 | 20231124 | 181500 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 40 | 20231124 | 181400 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 41 | 20231124 | 181300 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 42 | 20231124 | 181200 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 43 | 20231124 | 181100 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 44 | 20231124 | 181000 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 45 | 20231124 | 180900 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 46 | 20231124 | 180800 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 47 | 20231124 | 180700 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 48 | 20231124 | 180600 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 49 | 20231124 | 180500 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 50 | 20231124 | 180400 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 51 | 20231124 | 180300 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 52 | 20231124 | 180200 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 53 | 20231124 | 180100 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 54 | 20231124 | 180000 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 55 | 20231124 | 175900 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 56 | 20231124 | 175800 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 57 | 20231124 | 175700 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 58 | 20231124 | 175600 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 59 | 20231124 | 175500 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 60 | 20231124 | 175400 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 61 | 20231124 | 175300 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 62 | 20231124 | 175200 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 10109 |
| 63 | 20231124 | 175100 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 64 | 20231124 | 175000 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 65 | 20231124 | 174900 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 66 | 20231124 | 174800 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 67 | 20231124 | 174700 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 68 | 20231124 | 174600 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 69 | 20231124 | 174500 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 70 | 20231124 | 174400 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 71 | 20231124 | 174300 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 72 | 20231124 | 174200 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 73 | 20231124 | 174100 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 74 | 20231124 | 174000 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 75 | 20231124 | 173900 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 76 | 20231124 | 173800 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 77 | 20231124 | 173700 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 78 | 20231124 | 173600 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 79 | 20231124 | 173500 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 80 | 20231124 | 173400 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 81 | 20231124 | 173300 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 82 | 20231124 | 173200 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 83 | 20231124 | 173100 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 84 | 20231124 | 173000 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 85 | 20231124 | 172900 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 86 | 20231124 | 172800 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 87 | 20231124 | 172700 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 88 | 20231124 | 172600 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 89 | 20231124 | 172500 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 90 | 20231124 | 172400 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 91 | 20231124 | 172300 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 92 | 20231124 | 172200 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 10109 |
| 93 | 20231124 | 172100 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 94 | 20231124 | 172000 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 95 | 20231124 | 171900 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 96 | 20231124 | 171800 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 97 | 20231124 | 171700 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 98 | 20231124 | 171600 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 99 | 20231124 | 171500 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 100 | 20231124 | 171400 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 101 | 20231124 | 171300 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 102 | 20231124 | 171200 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 103 | 20231124 | 171100 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 104 | 20231124 | 171000 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 105 | 20231124 | 170900 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 106 | 20231124 | 170800 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 107 | 20231124 | 170700 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 108 | 20231124 | 170600 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 109 | 20231124 | 170500 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 110 | 20231124 | 170400 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 111 | 20231124 | 170300 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 112 | 20231124 | 170200 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 113 | 20231124 | 170100 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 114 | 20231124 | 170000 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 115 | 20231124 | 165900 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 116 | 20231124 | 165800 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 117 | 20231124 | 165700 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 118 | 20231124 | 165600 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 119 | 20231124 | 165500 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 120 | 20231124 | 165400 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 121 | 20231124 | 165300 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 122 | 20231124 | 165200 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 10109 |
| 123 | 20231124 | 165100 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 124 | 20231124 | 165000 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 125 | 20231124 | 164900 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 126 | 20231124 | 164800 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 127 | 20231124 | 164700 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 128 | 20231124 | 164600 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 129 | 20231124 | 164500 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 130 | 20231124 | 164400 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 131 | 20231124 | 164300 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 132 | 20231124 | 164200 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 133 | 20231124 | 164100 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 134 | 20231124 | 164000 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 135 | 20231124 | 163900 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 136 | 20231124 | 163800 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 137 | 20231124 | 163700 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 138 | 20231124 | 163600 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 139 | 20231124 | 163500 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 140 | 20231124 | 163400 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 141 | 20231124 | 163300 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 142 | 20231124 | 163200 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 143 | 20231124 | 163100 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 144 | 20231124 | 163000 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 145 | 20231124 | 162900 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 146 | 20231124 | 162800 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 147 | 20231124 | 162700 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 148 | 20231124 | 162600 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 149 | 20231124 | 162500 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 150 | 20231124 | 162400 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 151 | 20231124 | 162300 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 152 | 20231124 | 162200 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 10109 |
| 153 | 20231124 | 162100 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 154 | 20231124 | 162000 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 155 | 20231124 | 161900 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 156 | 20231124 | 161800 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 157 | 20231124 | 161700 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 158 | 20231124 | 161600 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 159 | 20231124 | 161500 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 160 | 20231124 | 161400 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 161 | 20231124 | 161300 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 162 | 20231124 | 161200 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 163 | 20231124 | 161100 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 164 | 20231124 | 161000 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 165 | 20231124 | 160900 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 166 | 20231124 | 160800 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 167 | 20231124 | 160700 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 168 | 20231124 | 160600 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 169 | 20231124 | 160500 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 170 | 20231124 | 160400 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 171 | 20231124 | 160300 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 172 | 20231124 | 160200 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 173 | 20231124 | 160100 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 174 | 20231124 | 160000 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 175 | 20231124 | 155900 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 176 | 20231124 | 155800 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 177 | 20231124 | 155700 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 178 | 20231124 | 155600 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 179 | 20231124 | 155500 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 180 | 20231124 | 155400 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 181 | 20231124 | 155300 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 182 | 20231124 | 155200 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 10109 |
| 183 | 20231124 | 155100 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 184 | 20231124 | 155000 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 185 | 20231124 | 154900 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 186 | 20231124 | 154800 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 187 | 20231124 | 154700 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 188 | 20231124 | 154600 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 189 | 20231124 | 154500 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 190 | 20231124 | 154400 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 191 | 20231124 | 154300 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 192 | 20231124 | 154200 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 193 | 20231124 | 154100 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 194 | 20231124 | 154000 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 195 | 20231124 | 153900 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 196 | 20231124 | 153800 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 197 | 20231124 | 153700 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 198 | 20231124 | 153600 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 199 | 20231124 | 153500 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 200 | 20231124 | 153400 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 201 | 20231124 | 153300 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 202 | 20231124 | 153200 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 203 | 20231124 | 153100 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 204 | 20231124 | 153000 | 12252724000 | 102000 | 102000 | 102000 | 102000 | 10109 |
| 205 | 20231124 | 152900 | 11221606000 | 102200 | 102200 | 102200 | 102200 | 0 |
| 206 | 20231124 | 152800 | 11221606000 | 102200 | 102200 | 102200 | 102200 | 0 |
| 207 | 20231124 | 152700 | 11221606000 | 102200 | 102200 | 102200 | 102200 | 0 |
| 208 | 20231124 | 152600 | 11221606000 | 102200 | 102200 | 102200 | 102200 | 0 |
| 209 | 20231124 | 152500 | 11221606000 | 102200 | 102200 | 102200 | 102200 | 0 |
| 210 | 20231124 | 152400 | 11221606000 | 102200 | 102200 | 102200 | 102200 | 0 |
| 211 | 20231124 | 152300 | 11221606000 | 102200 | 102200 | 102200 | 102200 | 0 |
| 212 | 20231124 | 152200 | 11221606000 | 102200 | 102200 | 102200 | 102200 | 0 |
| 213 | 20231124 | 152100 | 11221606000 | 102200 | 102200 | 102200 | 102200 | 0 |
| 214 | 20231124 | 152000 | 11221606000 | 102200 | 102200 | 102200 | 102200 | 0 |
| 215 | 20231124 | 151900 | 11221606000 | 102200 | 102100 | 102200 | 101900 | 373 |
| 216 | 20231124 | 151800 | 11183534500 | 102100 | 101900 | 102100 | 101900 | 388 |
| 217 | 20231124 | 151700 | 11143960600 | 101900 | 101900 | 102000 | 101900 | 205 |
| 218 | 20231124 | 151600 | 11123057600 | 101900 | 102000 | 102000 | 101900 | 342 |
| 219 | 20231124 | 151500 | 11088180800 | 102100 | 102200 | 102300 | 102100 | 468 |
| 220 | 20231124 | 151400 | 11040364400 | 102300 | 102200 | 102300 | 102200 | 253 |
| 221 | 20231124 | 151300 | 11014487000 | 102300 | 102300 | 102300 | 102200 | 123 |
| 222 | 20231124 | 151200 | 11001904200 | 102300 | 102300 | 102500 | 102200 | 2037 |
| 223 | 20231124 | 151100 | 10793413300 | 102300 | 102200 | 102300 | 102200 | 647 |
| 224 | 20231124 | 151000 | 10727285000 | 102200 | 102100 | 102200 | 102000 | 686 |
| 225 | 20231124 | 150900 | 10657248900 | 102100 | 102100 | 102100 | 102000 | 344 |
| 226 | 20231124 | 150800 | 10622132000 | 102100 | 102000 | 102100 | 102000 | 232 |
| 227 | 20231124 | 150700 | 10598449000 | 102100 | 102100 | 102100 | 102000 | 228 |
| 228 | 20231124 | 150600 | 10575186500 | 102000 | 102100 | 102100 | 102000 | 153 |
| 229 | 20231124 | 150500 | 10559572600 | 102000 | 102000 | 102100 | 102000 | 97 |
| 230 | 20231124 | 150400 | 10549674100 | 102000 | 102000 | 102100 | 102000 | 347 |
| 231 | 20231124 | 150300 | 10514274300 | 102000 | 102000 | 102100 | 102000 | 152 |
| 232 | 20231124 | 150200 | 10498765000 | 102000 | 102100 | 102100 | 102000 | 118 |
| 233 | 20231124 | 150100 | 10486724800 | 102100 | 102200 | 102200 | 102000 | 301 |
| 234 | 20231124 | 150000 | 10455991500 | 102100 | 102100 | 102200 | 102100 | 348 |
| 235 | 20231124 | 145900 | 10420455800 | 102200 | 102000 | 102200 | 102000 | 210 |
| 236 | 20231124 | 145800 | 10399007900 | 102100 | 102000 | 102100 | 102000 | 125 |
| 237 | 20231124 | 145700 | 10386251600 | 102000 | 102100 | 102200 | 102000 | 464 |
| 238 | 20231124 | 145600 | 10338855700 | 102100 | 102100 | 102300 | 102100 | 356 |
| 239 | 20231124 | 145500 | 10302480300 | 102100 | 102100 | 102300 | 102100 | 501 |
| 240 | 20231124 | 145400 | 10251283000 | 102200 | 102100 | 102200 | 102100 | 126 |
| 241 | 20231124 | 145300 | 10238413500 | 102100 | 102100 | 102300 | 102100 | 557 |
| 242 | 20231124 | 145200 | 10181506400 | 102100 | 102100 | 102200 | 102100 | 138 |
| 243 | 20231124 | 145100 | 10167412100 | 102100 | 102200 | 102300 | 102100 | 585 |
| 244 | 20231124 | 145000 | 10107641800 | 102200 | 102300 | 102300 | 102200 | 401 |
| 245 | 20231124 | 144900 | 10066653700 | 102200 | 102300 | 102300 | 102200 | 178 |
| 246 | 20231124 | 144800 | 10048458500 | 102200 | 102200 | 102300 | 102200 | 314 |
| 247 | 20231124 | 144700 | 10016361800 | 102300 | 102200 | 102300 | 102200 | 202 |
| 248 | 20231124 | 144600 | 9995710100 | 102200 | 102200 | 102300 | 102200 | 393 |
| 249 | 20231124 | 144500 | 9955541500 | 102300 | 102200 | 102300 | 102200 | 432 |
| 250 | 20231124 | 144400 | 9911385600 | 102200 | 102200 | 102300 | 102100 | 194 |
| 251 | 20231124 | 144300 | 9891556000 | 102200 | 102100 | 102200 | 102100 | 195 |
| 252 | 20231124 | 144200 | 9871638300 | 102100 | 102200 | 102200 | 102100 | 326 |
| 253 | 20231124 | 144100 | 9838331000 | 102200 | 102300 | 102300 | 102100 | 396 |
| 254 | 20231124 | 144000 | 9797845000 | 102300 | 102300 | 102400 | 102200 | 340 |
| 255 | 20231124 | 143900 | 9763058800 | 102300 | 102300 | 102300 | 102200 | 168 |
| 256 | 20231124 | 143800 | 9745883000 | 102200 | 102300 | 102300 | 102200 | 285 |
| 257 | 20231124 | 143700 | 9716738900 | 102300 | 102200 | 102300 | 102200 | 231 |
| 258 | 20231124 | 143600 | 9693115800 | 102200 | 102300 | 102300 | 102200 | 269 |
| 259 | 20231124 | 143500 | 9665610400 | 102300 | 102200 | 102300 | 102200 | 139 |
| 260 | 20231124 | 143400 | 9651398600 | 102300 | 102200 | 102300 | 102200 | 209 |
| 261 | 20231124 | 143300 | 9630033300 | 102200 | 102200 | 102300 | 102200 | 229 |
| 262 | 20231124 | 143200 | 9606623500 | 102200 | 102300 | 102300 | 102200 | 138 |
| 263 | 20231124 | 143100 | 9592515400 | 102200 | 102300 | 102300 | 102100 | 551 |
| 264 | 20231124 | 143000 | 9536201200 | 102300 | 102200 | 102300 | 102200 | 235 |
| 265 | 20231124 | 142900 | 9512175300 | 102200 | 102300 | 102300 | 102200 | 96 |
| 266 | 20231124 | 142800 | 9502358600 | 102300 | 102400 | 102400 | 102200 | 135 |
| 267 | 20231124 | 142700 | 9488551200 | 102300 | 102300 | 102400 | 102300 | 247 |
| 268 | 20231124 | 142600 | 9463278500 | 102400 | 102400 | 102400 | 102300 | 190 |
| 269 | 20231124 | 142500 | 9443834200 | 102300 | 102300 | 102400 | 102300 | 164 |
| 270 | 20231124 | 142400 | 9427048200 | 102300 | 102300 | 102400 | 102300 | 134 |
| 271 | 20231124 | 142300 | 9413335000 | 102400 | 102200 | 102500 | 102100 | 405 |
| 272 | 20231124 | 142200 | 9371886400 | 102200 | 102400 | 102400 | 102200 | 363 |
| 273 | 20231124 | 142100 | 9334748300 | 102500 | 102400 | 102500 | 102300 | 347 |
| 274 | 20231124 | 142000 | 9299224100 | 102300 | 102400 | 102400 | 102300 | 201 |
| 275 | 20231124 | 141900 | 9278651200 | 102300 | 102400 | 102400 | 102300 | 119 |
| 276 | 20231124 | 141800 | 9266470900 | 102400 | 102400 | 102400 | 102200 | 260 |
| 277 | 20231124 | 141700 | 9239867100 | 102300 | 102300 | 102400 | 102300 | 257 |
| 278 | 20231124 | 141600 | 9213561800 | 102300 | 102300 | 102400 | 102200 | 211 |
| 279 | 20231124 | 141500 | 9191982900 | 102300 | 102200 | 102300 | 102200 | 144 |
| 280 | 20231124 | 141400 | 9177262200 | 102200 | 102400 | 102400 | 102200 | 172 |
| 281 | 20231124 | 141300 | 9159671800 | 102300 | 102400 | 102500 | 102300 | 151 |
| 282 | 20231124 | 141200 | 9144217100 | 102300 | 102300 | 102400 | 102300 | 215 |
| 283 | 20231124 | 141100 | 9122216200 | 102400 | 102200 | 102400 | 102200 | 118 |
| 284 | 20231124 | 141000 | 9110141900 | 102300 | 102300 | 102400 | 102200 | 221 |
| 285 | 20231124 | 140900 | 9087533700 | 102300 | 102200 | 102300 | 102100 | 297 |
| 286 | 20231124 | 140800 | 9057183800 | 102200 | 102200 | 102300 | 102200 | 219 |
| 287 | 20231124 | 140700 | 9034796900 | 102200 | 102300 | 102400 | 102200 | 237 |
| 288 | 20231124 | 140600 | 9010565900 | 102400 | 102200 | 102400 | 102200 | 213 |
| 289 | 20231124 | 140500 | 8988771400 | 102300 | 102500 | 102600 | 102200 | 557 |
| 290 | 20231124 | 140400 | 8931725100 | 102500 | 102400 | 102600 | 102400 | 214 |
| 291 | 20231124 | 140300 | 8909798800 | 102400 | 102400 | 102600 | 102300 | 252 |
| 292 | 20231124 | 140200 | 8883983800 | 102300 | 102400 | 102400 | 102300 | 204 |
| 293 | 20231124 | 140100 | 8863103300 | 102400 | 102400 | 102600 | 102400 | 394 |
| 294 | 20231124 | 140000 | 8822731900 | 102500 | 102500 | 102500 | 102400 | 130 |
| 295 | 20231124 | 135900 | 8809412700 | 102400 | 102300 | 102600 | 102300 | 188 |
| 296 | 20231124 | 135800 | 8790154000 | 102300 | 102300 | 102300 | 102200 | 207 |
| 297 | 20231124 | 135700 | 8768983000 | 102200 | 102300 | 102400 | 102200 | 314 |
| 298 | 20231124 | 135600 | 8736862700 | 102200 | 102300 | 102300 | 102200 | 220 |
| 299 | 20231124 | 135500 | 8714366800 | 102200 | 102400 | 102600 | 102100 | 503 |
| 300 | 20231124 | 135400 | 8662923000 | 102400 | 102500 | 102700 | 102300 | 753 |
| 301 | 20231124 | 135300 | 8585798000 | 102700 | 102500 | 102700 | 102500 | 213 |
| 302 | 20231124 | 135200 | 8563934200 | 102500 | 102600 | 102700 | 102500 | 168 |
| 303 | 20231124 | 135100 | 8546704800 | 102600 | 102400 | 102700 | 102400 | 159 |
| 304 | 20231124 | 135000 | 8530404100 | 102500 | 102400 | 102600 | 102400 | 175 |
| 305 | 20231124 | 134900 | 8512468800 | 102500 | 102800 | 102800 | 102400 | 1074 |
| 306 | 20231124 | 134800 | 8402355300 | 102700 | 102700 | 102800 | 102600 | 417 |
| 307 | 20231124 | 134700 | 8359523100 | 102700 | 102800 | 102800 | 102700 | 126 |
| 308 | 20231124 | 134600 | 8346575500 | 102800 | 102900 | 102900 | 102700 | 1020 |
| 309 | 20231124 | 134500 | 8241756100 | 102900 | 102700 | 102900 | 102700 | 142 |
| 310 | 20231124 | 134400 | 8227157100 | 102800 | 102800 | 102800 | 102700 | 212 |
| 311 | 20231124 | 134300 | 8205371200 | 102800 | 102700 | 102800 | 102700 | 226 |
| 312 | 20231124 | 134200 | 8182152500 | 102700 | 102800 | 102800 | 102700 | 289 |
| 313 | 20231124 | 134100 | 8152449400 | 102800 | 102800 | 102900 | 102700 | 162 |
| 314 | 20231124 | 134000 | 8135791800 | 102700 | 102700 | 102800 | 102700 | 221 |
| 315 | 20231124 | 133900 | 8113080400 | 102700 | 102800 | 102800 | 102700 | 149 |
| 316 | 20231124 | 133800 | 8097768900 | 102800 | 102800 | 102900 | 102700 | 150 |
| 317 | 20231124 | 133700 | 8082347000 | 102900 | 102800 | 102900 | 102800 | 193 |
| 318 | 20231124 | 133600 | 8062502100 | 102800 | 102800 | 102900 | 102800 | 349 |
| 319 | 20231124 | 133500 | 8026609400 | 102900 | 102800 | 102900 | 102800 | 193 |
| 320 | 20231124 | 133400 | 8006762400 | 102900 | 102900 | 102900 | 102700 | 265 |
| 321 | 20231124 | 133300 | 7979515400 | 102700 | 102700 | 102800 | 102700 | 256 |
| 322 | 20231124 | 133200 | 7953202000 | 102700 | 102800 | 102800 | 102700 | 143 |
| 323 | 20231124 | 133100 | 7938508700 | 102800 | 102800 | 102900 | 102600 | 361 |
| 324 | 20231124 | 133000 | 7901414800 | 102700 | 102700 | 102900 | 102700 | 309 |
| 325 | 20231124 | 132900 | 7869652800 | 102800 | 102900 | 102900 | 102700 | 209 |
| 326 | 20231124 | 132800 | 7848171000 | 102800 | 102700 | 102900 | 102700 | 236 |
| 327 | 20231124 | 132700 | 7823913100 | 102800 | 102800 | 102800 | 102700 | 266 |
| 328 | 20231124 | 132600 | 7796580400 | 102800 | 102900 | 102900 | 102800 | 379 |
| 329 | 20231124 | 132500 | 7757612200 | 102800 | 102800 | 102900 | 102800 | 124 |
| 330 | 20231124 | 132400 | 7744863000 | 102700 | 102900 | 102900 | 102700 | 402 |
| 331 | 20231124 | 132300 | 7703537000 | 102900 | 102900 | 102900 | 102800 | 76 |
| 332 | 20231124 | 132200 | 7695718600 | 102800 | 102900 | 102900 | 102700 | 548 |
| 333 | 20231124 | 132100 | 7639381700 | 102900 | 102900 | 102900 | 102800 | 183 |
| 334 | 20231124 | 132000 | 7620563000 | 102900 | 102800 | 102900 | 102800 | 226 |
| 335 | 20231124 | 131900 | 7597327300 | 102800 | 102800 | 102800 | 102700 | 82 |
| 336 | 20231124 | 131800 | 7588900900 | 102800 | 102600 | 102800 | 102600 | 53 |
| 337 | 20231124 | 131700 | 7583453800 | 102700 | 102700 | 102700 | 102600 | 156 |
| 338 | 20231124 | 131600 | 7567432700 | 102700 | 102700 | 102700 | 102700 | 282 |
| 339 | 20231124 | 131500 | 7538471300 | 102700 | 102800 | 102800 | 102700 | 307 |
| 340 | 20231124 | 131400 | 7506932400 | 102700 | 102700 | 102800 | 102700 | 101 |
| 341 | 20231124 | 131300 | 7496559500 | 102700 | 102700 | 102700 | 102700 | 297 |
| 342 | 20231124 | 131200 | 7466057600 | 102700 | 102700 | 102700 | 102600 | 234 |
| 343 | 20231124 | 131100 | 7442028500 | 102700 | 102700 | 102700 | 102600 | 286 |
| 344 | 20231124 | 131000 | 7412666700 | 102700 | 102700 | 102700 | 102600 | 194 |
| 345 | 20231124 | 130900 | 7392743200 | 102700 | 102600 | 102700 | 102600 | 52 |
| 346 | 20231124 | 130800 | 7387403000 | 102700 | 102700 | 102700 | 102600 | 90 |
| 347 | 20231124 | 130700 | 7378160100 | 102600 | 102700 | 102700 | 102600 | 359 |
| 348 | 20231124 | 130600 | 7341291100 | 102700 | 102600 | 102700 | 102600 | 69 |
| 349 | 20231124 | 130500 | 7334210100 | 102600 | 102600 | 102700 | 102500 | 30 |
| 350 | 20231124 | 130400 | 7331131200 | 102700 | 102600 | 102700 | 102500 | 89 |
| 351 | 20231124 | 130300 | 7321999700 | 102600 | 102500 | 102600 | 102500 | 214 |
| 352 | 20231124 | 130200 | 7300043500 | 102600 | 102500 | 102600 | 102500 | 66 |
| 353 | 20231124 | 130100 | 7293272000 | 102600 | 102500 | 102600 | 102500 | 14 |
| 354 | 20231124 | 130000 | 7291835700 | 102500 | 102400 | 102500 | 102400 | 16 |
| 355 | 20231124 | 125900 | 7290196300 | 102500 | 102400 | 102500 | 102400 | 120 |
| 356 | 20231124 | 125800 | 7277896500 | 102500 | 102500 | 102500 | 102400 | 214 |
| 357 | 20231124 | 125700 | 7255975600 | 102500 | 102500 | 102600 | 102400 | 184 |
| 358 | 20231124 | 125600 | 7237114700 | 102500 | 102500 | 102500 | 102400 | 128 |
| 359 | 20231124 | 125500 | 7223994900 | 102400 | 102500 | 102500 | 102400 | 136 |
| 360 | 20231124 | 125400 | 7210056000 | 102500 | 102500 | 102600 | 102500 | 407 |
| 361 | 20231124 | 125300 | 7168335000 | 102600 | 102500 | 102600 | 102500 | 10 |
| 362 | 20231124 | 125200 | 7167309100 | 102500 | 102500 | 102600 | 102500 | 63 |
| 363 | 20231124 | 125100 | 7160850700 | 102400 | 102400 | 102600 | 102400 | 66 |
| 364 | 20231124 | 125000 | 7154080400 | 102500 | 102400 | 102600 | 102400 | 210 |
| 365 | 20231124 | 124900 | 7132562900 | 102500 | 102500 | 102600 | 102500 | 979 |
| 366 | 20231124 | 124800 | 7032214200 | 102500 | 102400 | 102500 | 102400 | 24 |
| 367 | 20231124 | 124700 | 7029754900 | 102500 | 102400 | 102500 | 102300 | 269 |
| 368 | 20231124 | 124600 | 7002209200 | 102300 | 102400 | 102400 | 102300 | 39 |
| 369 | 20231124 | 124500 | 6998217400 | 102400 | 102400 | 102400 | 102300 | 31 |
| 370 | 20231124 | 124400 | 6995043600 | 102400 | 102300 | 102400 | 102200 | 406 |
| 371 | 20231124 | 124300 | 6953509700 | 102300 | 102200 | 102300 | 102200 | 129 |
| 372 | 20231124 | 124200 | 6940317900 | 102200 | 102200 | 102300 | 102200 | 15 |
| 373 | 20231124 | 124100 | 6938784300 | 102300 | 102300 | 102300 | 102200 | 34 |
| 374 | 20231124 | 124000 | 6935306300 | 102300 | 102200 | 102300 | 102100 | 92 |
| 375 | 20231124 | 123900 | 6925903800 | 102200 | 102100 | 102200 | 102100 | 81 |
| 376 | 20231124 | 123800 | 6917626700 | 102100 | 102100 | 102100 | 102100 | 2 |
| 377 | 20231124 | 123700 | 6917422500 | 102200 | 102100 | 102200 | 102100 | 4 |
| 378 | 20231124 | 123600 | 6917013900 | 102100 | 102100 | 102100 | 102100 | 6 |
| 379 | 20231124 | 123500 | 6916401300 | 102100 | 102100 | 102200 | 102100 | 85 |
| 380 | 20231124 | 123400 | 6907721400 | 102100 | 102100 | 102200 | 102100 | 23 |
| 381 | 20231124 | 123300 | 6905373000 | 102100 | 102200 | 102200 | 102100 | 81 |
| 382 | 20231124 | 123200 | 6897102700 | 102100 | 101800 | 102100 | 101800 | 7 |
| 383 | 20231124 | 123100 | 6896388900 | 101800 | 102100 | 102100 | 101800 | 149 |
| 384 | 20231124 | 123000 | 6881187400 | 102100 | 102000 | 102200 | 101800 | 817 |
| 385 | 20231124 | 122900 | 6797969900 | 102000 | 102000 | 102100 | 101900 | 362 |
| 386 | 20231124 | 122800 | 6761030600 | 102000 | 101900 | 102000 | 101900 | 86 |
| 387 | 20231124 | 122700 | 6752265000 | 101900 | 101900 | 102000 | 101900 | 54 |
| 388 | 20231124 | 122600 | 6746762000 | 102000 | 102000 | 102000 | 102000 | 19 |
| 389 | 20231124 | 122500 | 6744824000 | 101900 | 102000 | 102000 | 101900 | 105 |
| 390 | 20231124 | 122400 | 6734114100 | 102000 | 101900 | 102000 | 101900 | 29 |
| 391 | 20231124 | 122300 | 6731158700 | 101900 | 102000 | 102000 | 101900 | 114 |
| 392 | 20231124 | 122200 | 6719541900 | 101900 | 102000 | 102000 | 101900 | 139 |
| 393 | 20231124 | 122100 | 6705366100 | 102000 | 101900 | 102000 | 101900 | 36 |
| 394 | 20231124 | 122000 | 6701697200 | 102000 | 101900 | 102000 | 101900 | 12 |
| 395 | 20231124 | 121900 | 6700473300 | 101900 | 101900 | 102000 | 101900 | 69 |
| 396 | 20231124 | 121800 | 6693442000 | 102000 | 101900 | 102000 | 101900 | 171 |
| 397 | 20231124 | 121700 | 6676016000 | 102000 | 102000 | 102000 | 102000 | 14 |
| 398 | 20231124 | 121600 | 6674588000 | 101900 | 101900 | 101900 | 101900 | 21 |
| 399 | 20231124 | 121500 | 6672448100 | 101900 | 101900 | 102000 | 101900 | 31 |
| 400 | 20231124 | 121400 | 6669289000 | 102000 | 102000 | 102000 | 102000 | 949 |
| 401 | 20231124 | 121300 | 6572491000 | 102100 | 102100 | 102100 | 102000 | 20 |
| 402 | 20231124 | 121200 | 6570449200 | 102000 | 102000 | 102000 | 102000 | 75 |
| 403 | 20231124 | 121100 | 6562799200 | 102100 | 102200 | 102200 | 102100 | 278 |
| 404 | 20231124 | 121000 | 6534415200 | 102100 | 102100 | 102100 | 102100 | 56 |
| 405 | 20231124 | 120900 | 6528697600 | 102100 | 102100 | 102100 | 102100 | 21 |
| 406 | 20231124 | 120800 | 6526553500 | 102200 | 102200 | 102200 | 102000 | 418 |
| 407 | 20231124 | 120700 | 6483876100 | 102100 | 102200 | 102200 | 102100 | 11 |
| 408 | 20231124 | 120600 | 6482752000 | 102200 | 102100 | 102200 | 102100 | 19 |
| 409 | 20231124 | 120500 | 6480810800 | 102100 | 102200 | 102200 | 102100 | 20 |
| 410 | 20231124 | 120400 | 6478767000 | 102100 | 102100 | 102200 | 102100 | 201 |
| 411 | 20231124 | 120300 | 6458244600 | 102100 | 102200 | 102200 | 102100 | 104 |
| 412 | 20231124 | 120200 | 6447616300 | 102200 | 102200 | 102200 | 102100 | 152 |
| 413 | 20231124 | 120100 | 6432082500 | 102200 | 102200 | 102200 | 102200 | 25 |
| 414 | 20231124 | 120000 | 6429527500 | 102100 | 102300 | 102400 | 102100 | 159 |
| 415 | 20231124 | 115900 | 6413262200 | 102300 | 102300 | 102300 | 102100 | 35 |
| 416 | 20231124 | 115800 | 6409685200 | 102300 | 102400 | 102400 | 102300 | 34 |
| 417 | 20231124 | 115700 | 6406206200 | 102400 | 102300 | 102400 | 102300 | 188 |
| 418 | 20231124 | 115600 | 6386969400 | 102300 | 102400 | 102400 | 102300 | 92 |
| 419 | 20231124 | 115500 | 6377555600 | 102300 | 102300 | 102400 | 102300 | 26 |
| 420 | 20231124 | 115400 | 6374893500 | 102400 | 102400 | 102400 | 102100 | 163 |
| 421 | 20231124 | 115300 | 6358219100 | 102400 | 102300 | 102400 | 102200 | 315 |
| 422 | 20231124 | 115200 | 6326005900 | 102400 | 102100 | 102400 | 102000 | 2362 |
| 423 | 20231124 | 115100 | 6084394300 | 102100 | 102000 | 102100 | 102000 | 59 |
| 424 | 20231124 | 115000 | 6078370800 | 102100 | 102000 | 102100 | 102000 | 128 |
| 425 | 20231124 | 114900 | 6065313000 | 102100 | 102100 | 102200 | 102000 | 113 |
| 426 | 20231124 | 114800 | 6053779300 | 102100 | 102100 | 102100 | 102000 | 76 |
| 427 | 20231124 | 114700 | 6046020400 | 102000 | 102000 | 102000 | 102000 | 6 |
| 428 | 20231124 | 114600 | 6045408400 | 102000 | 102100 | 102100 | 102000 | 188 |
| 429 | 20231124 | 114500 | 6026229100 | 102100 | 102200 | 102200 | 102000 | 37 |
| 430 | 20231124 | 114400 | 6022452100 | 102300 | 102100 | 102300 | 102100 | 139 |
| 431 | 20231124 | 114300 | 6008247800 | 102000 | 102100 | 102100 | 102000 | 155 |
| 432 | 20231124 | 114200 | 5992426000 | 102100 | 102100 | 102200 | 102100 | 37 |
| 433 | 20231124 | 114100 | 5988646700 | 102100 | 102300 | 102300 | 102000 | 208 |
| 434 | 20231124 | 114000 | 5967404900 | 102300 | 102100 | 102300 | 102000 | 108 |
| 435 | 20231124 | 113900 | 5956377200 | 102100 | 102000 | 102200 | 102000 | 152 |
| 436 | 20231124 | 113800 | 5940855900 | 102100 | 102100 | 102100 | 102000 | 73 |
| 437 | 20231124 | 113700 | 5933404900 | 102100 | 102300 | 102300 | 102100 | 9 |
| 438 | 20231124 | 113600 | 5932485800 | 102000 | 102000 | 102100 | 101900 | 40 |
| 439 | 20231124 | 113500 | 5928406100 | 102000 | 102100 | 102100 | 101900 | 33 |
| 440 | 20231124 | 113400 | 5925039800 | 102300 | 102000 | 102300 | 102000 | 44 |
| 441 | 20231124 | 113300 | 5920548600 | 102100 | 102200 | 102300 | 102000 | 485 |
| 442 | 20231124 | 113200 | 5871023700 | 102200 | 102300 | 102300 | 102200 | 69 |
| 443 | 20231124 | 113100 | 5863970400 | 102300 | 102300 | 102300 | 102100 | 43 |
| 444 | 20231124 | 113000 | 5859574800 | 102100 | 101900 | 102400 | 101900 | 2178 |
| 445 | 20231124 | 112900 | 5637052300 | 102000 | 102000 | 102100 | 102000 | 120 |
| 446 | 20231124 | 112800 | 5624812100 | 102000 | 102000 | 102100 | 102000 | 33 |
| 447 | 20231124 | 112700 | 5621443900 | 102000 | 102000 | 102100 | 101900 | 90 |
| 448 | 20231124 | 112600 | 5612263300 | 102000 | 102100 | 102100 | 102000 | 191 |
| 449 | 20231124 | 112500 | 5592781200 | 102100 | 102100 | 102100 | 102000 | 43 |
| 450 | 20231124 | 112400 | 5588391000 | 102100 | 102000 | 102100 | 102000 | 70 |
| 451 | 20231124 | 112300 | 5581249200 | 102100 | 102000 | 102100 | 102000 | 25 |
| 452 | 20231124 | 112200 | 5578697800 | 102000 | 102000 | 102000 | 101900 | 67 |
| 453 | 20231124 | 112100 | 5571864100 | 102000 | 101900 | 102000 | 101900 | 47 |
| 454 | 20231124 | 112000 | 5567071200 | 102000 | 101900 | 102000 | 101900 | 36 |
| 455 | 20231124 | 111900 | 5563400400 | 102000 | 102000 | 102000 | 102000 | 33 |
| 456 | 20231124 | 111800 | 5560034400 | 101900 | 102000 | 102000 | 101700 | 77 |
| 457 | 20231124 | 111700 | 5552194100 | 101900 | 102200 | 102200 | 101900 | 144 |
| 458 | 20231124 | 111600 | 5537491300 | 102200 | 102000 | 102200 | 101900 | 518 |
| 459 | 20231124 | 111500 | 5484641800 | 102000 | 101800 | 102000 | 101800 | 144 |
| 460 | 20231124 | 111400 | 5469963200 | 101800 | 101900 | 101900 | 101800 | 65 |
| 461 | 20231124 | 111300 | 5463341800 | 101900 | 101900 | 101900 | 101800 | 311 |
| 462 | 20231124 | 111200 | 5431651000 | 101900 | 101800 | 101900 | 101800 | 139 |
| 463 | 20231124 | 111100 | 5417499900 | 101800 | 101800 | 101900 | 101800 | 54 |
| 464 | 20231124 | 111000 | 5411997500 | 101900 | 101900 | 101900 | 101800 | 79 |
| 465 | 20231124 | 110900 | 5403953500 | 101800 | 101900 | 101900 | 101800 | 52 |
| 466 | 20231124 | 110800 | 5398657300 | 101900 | 101900 | 101900 | 101800 | 92 |
| 467 | 20231124 | 110700 | 5389288100 | 101900 | 101800 | 101900 | 101700 | 99 |
| 468 | 20231124 | 110600 | 5379208900 | 101800 | 101700 | 101800 | 101700 | 46 |
| 469 | 20231124 | 110500 | 5374526800 | 101700 | 101900 | 101900 | 101700 | 232 |
| 470 | 20231124 | 110400 | 5350898300 | 102000 | 101900 | 102000 | 101900 | 67 |
| 471 | 20231124 | 110300 | 5344068400 | 102000 | 101900 | 102000 | 101800 | 110 |
| 472 | 20231124 | 110200 | 5332862600 | 101900 | 102000 | 102000 | 101900 | 279 |
| 473 | 20231124 | 110100 | 5304429400 | 101900 | 102000 | 102000 | 101900 | 26 |
| 474 | 20231124 | 110000 | 5301778500 | 102000 | 102000 | 102000 | 101900 | 86 |
| 475 | 20231124 | 105900 | 5293010300 | 102000 | 102000 | 102000 | 101900 | 317 |
| 476 | 20231124 | 105800 | 5260676400 | 101900 | 102000 | 102000 | 101900 | 44 |
| 477 | 20231124 | 105700 | 5256189500 | 101900 | 101900 | 102000 | 101900 | 132 |
| 478 | 20231124 | 105600 | 5242735700 | 102000 | 102000 | 102000 | 101900 | 124 |
| 479 | 20231124 | 105500 | 5230087800 | 102000 | 101900 | 102000 | 101900 | 99 |
| 480 | 20231124 | 105400 | 5219995900 | 102000 | 101900 | 102000 | 101900 | 38 |
| 481 | 20231124 | 105300 | 5216121600 | 102000 | 101900 | 102000 | 101800 | 258 |
| 482 | 20231124 | 105200 | 5189821100 | 102000 | 102000 | 102000 | 101900 | 50 |
| 483 | 20231124 | 105100 | 5184721200 | 101900 | 102000 | 102000 | 101900 | 83 |
| 484 | 20231124 | 105000 | 5176255400 | 102000 | 101900 | 102000 | 101900 | 91 |
| 485 | 20231124 | 104900 | 5166981800 | 101900 | 101900 | 101900 | 101800 | 32 |
| 486 | 20231124 | 104800 | 5163721100 | 101900 | 101900 | 101900 | 101800 | 201 |
| 487 | 20231124 | 104700 | 5143250200 | 101900 | 101900 | 102000 | 101800 | 95 |
| 488 | 20231124 | 104600 | 5133569100 | 101900 | 101900 | 102000 | 101900 | 658 |
| 489 | 20231124 | 104500 | 5066518100 | 102000 | 102100 | 102100 | 101900 | 23 |
| 490 | 20231124 | 104400 | 5064171400 | 102000 | 102000 | 102100 | 101900 | 290 |
| 491 | 20231124 | 104300 | 5034593700 | 102100 | 102200 | 102200 | 102000 | 194 |
| 492 | 20231124 | 104200 | 5014783800 | 102100 | 102200 | 102200 | 102100 | 39 |
| 493 | 20231124 | 104100 | 5010799100 | 102200 | 102200 | 102200 | 102100 | 253 |
| 494 | 20231124 | 104000 | 4984942600 | 102200 | 102100 | 102200 | 102100 | 51 |
| 495 | 20231124 | 103900 | 4979735100 | 102200 | 102100 | 102200 | 102100 | 212 |
| 496 | 20231124 | 103800 | 4958084500 | 102100 | 102300 | 102300 | 102000 | 1134 |
| 497 | 20231124 | 103700 | 4842192800 | 102300 | 102200 | 102300 | 102200 | 149 |
| 498 | 20231124 | 103600 | 4826950200 | 102300 | 102000 | 102300 | 102000 | 554 |
| 499 | 20231124 | 103500 | 4770356100 | 102000 | 101800 | 102000 | 101800 | 830 |
| 500 | 20231124 | 103400 | 4685813100 | 101800 | 101700 | 101800 | 101600 | 396 |
| 501 | 20231124 | 103300 | 4645535400 | 101700 | 101600 | 101700 | 101500 | 858 |
| 502 | 20231124 | 103200 | 4558370100 | 101600 | 101600 | 101600 | 101500 | 456 |
| 503 | 20231124 | 103100 | 4512077700 | 101600 | 101600 | 101600 | 101400 | 271 |
| 504 | 20231124 | 103000 | 4484565900 | 101600 | 101500 | 101700 | 101400 | 375 |
| 505 | 20231124 | 102900 | 4446485500 | 101500 | 101600 | 101600 | 101400 | 127 |
| 506 | 20231124 | 102800 | 4433592500 | 101700 | 101700 | 101700 | 101400 | 270 |
| 507 | 20231124 | 102700 | 4406192300 | 101600 | 101500 | 101600 | 101400 | 240 |
| 508 | 20231124 | 102600 | 4381838100 | 101400 | 101400 | 101400 | 101400 | 100 |
| 509 | 20231124 | 102500 | 4371698100 | 101500 | 101600 | 101600 | 101500 | 38 |
| 510 | 20231124 | 102400 | 4367838200 | 101600 | 101700 | 101700 | 101400 | 122 |
| 511 | 20231124 | 102300 | 4355458400 | 101700 | 101600 | 101700 | 101600 | 31 |
| 512 | 20231124 | 102200 | 4352307700 | 101600 | 101500 | 101600 | 101400 | 115 |
| 513 | 20231124 | 102100 | 4340638000 | 101500 | 101600 | 101700 | 101500 | 358 |
| 514 | 20231124 | 102000 | 4304275600 | 101600 | 101600 | 101600 | 101500 | 286 |
| 515 | 20231124 | 101900 | 4275228600 | 101500 | 101500 | 101600 | 101500 | 64 |
| 516 | 20231124 | 101800 | 4268730300 | 101500 | 101700 | 101700 | 101300 | 47 |
| 517 | 20231124 | 101700 | 4263962200 | 101600 | 101600 | 101600 | 101600 | 31 |
| 518 | 20231124 | 101600 | 4260812600 | 101200 | 101500 | 101600 | 101200 | 379 |
| 519 | 20231124 | 101500 | 4222342600 | 101500 | 101500 | 101500 | 101200 | 151 |
| 520 | 20231124 | 101400 | 4207026200 | 101500 | 101500 | 101500 | 101400 | 47 |
| 521 | 20231124 | 101300 | 4202257900 | 101400 | 101200 | 101400 | 101200 | 1658 |
| 522 | 20231124 | 101200 | 4034352200 | 101200 | 101300 | 101400 | 101200 | 228 |
| 523 | 20231124 | 101100 | 4011264500 | 101300 | 101400 | 101400 | 101300 | 350 |
| 524 | 20231124 | 101000 | 3975802100 | 101400 | 101600 | 101600 | 101400 | 534 |
| 525 | 20231124 | 100900 | 3921632300 | 101600 | 101600 | 101600 | 101500 | 102 |
| 526 | 20231124 | 100800 | 3911275400 | 101600 | 101500 | 101600 | 101500 | 207 |
| 527 | 20231124 | 100700 | 3890245600 | 101600 | 101500 | 101600 | 101500 | 33 |
| 528 | 20231124 | 100600 | 3886894200 | 101600 | 101600 | 101600 | 101600 | 44 |
| 529 | 20231124 | 100500 | 3882423800 | 101600 | 101600 | 101700 | 101600 | 217 |
| 530 | 20231124 | 100400 | 3860376300 | 101600 | 101600 | 101600 | 101600 | 42 |
| 531 | 20231124 | 100300 | 3856109100 | 101500 | 101700 | 101700 | 101500 | 343 |
| 532 | 20231124 | 100200 | 3821262700 | 101600 | 101700 | 101700 | 101600 | 202 |
| 533 | 20231124 | 100100 | 3800738200 | 101700 | 101600 | 101700 | 101600 | 79 |
| 534 | 20231124 | 100000 | 3792708600 | 101600 | 101700 | 101700 | 101500 | 215 |
| 535 | 20231124 | 095900 | 3770883400 | 101700 | 101600 | 101700 | 101600 | 191 |
| 536 | 20231124 | 095800 | 3751466300 | 101700 | 101700 | 101700 | 101600 | 44 |
| 537 | 20231124 | 095700 | 3746992700 | 101700 | 101700 | 101700 | 101700 | 122 |
| 538 | 20231124 | 095600 | 3734585300 | 101700 | 101700 | 101700 | 101600 | 70 |
| 539 | 20231124 | 095500 | 3727468600 | 101700 | 101700 | 101700 | 101700 | 11 |
| 540 | 20231124 | 095400 | 3726349900 | 101500 | 101400 | 101800 | 101400 | 478 |
| 541 | 20231124 | 095300 | 3677778400 | 101500 | 101600 | 101800 | 101300 | 682 |
| 542 | 20231124 | 095200 | 3608438100 | 101600 | 101300 | 101600 | 101300 | 669 |
| 543 | 20231124 | 095100 | 3540596000 | 101300 | 101300 | 101400 | 101300 | 30 |
| 544 | 20231124 | 095000 | 3537556000 | 101200 | 101200 | 101200 | 101100 | 506 |
| 545 | 20231124 | 094900 | 3486351800 | 101200 | 101000 | 101200 | 101000 | 186 |
| 546 | 20231124 | 094800 | 3467545900 | 101000 | 101100 | 101100 | 100900 | 548 |
| 547 | 20231124 | 094700 | 3412220400 | 101100 | 101100 | 101100 | 100900 | 1285 |
| 548 | 20231124 | 094600 | 3282439800 | 101100 | 101200 | 101400 | 101000 | 567 |
| 549 | 20231124 | 094500 | 3225105100 | 101200 | 101200 | 101200 | 101100 | 20 |
| 550 | 20231124 | 094400 | 3223081200 | 101100 | 101400 | 101400 | 101100 | 1380 |
| 551 | 20231124 | 094300 | 3083426600 | 101400 | 101400 | 101400 | 101400 | 173 |
| 552 | 20231124 | 094200 | 3065884400 | 101300 | 101300 | 101400 | 101300 | 66 |
| 553 | 20231124 | 094100 | 3059194500 | 101400 | 101200 | 101400 | 101200 | 832 |
| 554 | 20231124 | 094000 | 2974914900 | 101200 | 101300 | 101300 | 101200 | 133 |
| 555 | 20231124 | 093900 | 2961453300 | 101300 | 101300 | 101500 | 101300 | 361 |
| 556 | 20231124 | 093800 | 2924866100 | 101300 | 101200 | 101300 | 101100 | 319 |
| 557 | 20231124 | 093700 | 2892574200 | 101100 | 101200 | 101200 | 101100 | 119 |
| 558 | 20231124 | 093600 | 2880533700 | 101300 | 101200 | 101300 | 101100 | 1672 |
| 559 | 20231124 | 093500 | 2711372500 | 101200 | 101300 | 101300 | 101200 | 446 |
| 560 | 20231124 | 093400 | 2666196900 | 101400 | 101500 | 101500 | 101400 | 126 |
| 561 | 20231124 | 093300 | 2653418100 | 101500 | 101300 | 101500 | 101300 | 246 |
| 562 | 20231124 | 093200 | 2628477800 | 101300 | 101400 | 101400 | 101300 | 169 |
| 563 | 20231124 | 093100 | 2611342200 | 101500 | 101200 | 101500 | 101200 | 192 |
| 564 | 20231124 | 093000 | 2591885300 | 101100 | 101300 | 101300 | 101100 | 424 |
| 565 | 20231124 | 092900 | 2548969100 | 101300 | 101400 | 101400 | 101300 | 41 |
| 566 | 20231124 | 092800 | 2544813700 | 101400 | 101300 | 101400 | 101300 | 169 |
| 567 | 20231124 | 092700 | 2527689800 | 101300 | 101300 | 101300 | 101100 | 401 |
| 568 | 20231124 | 092600 | 2487079900 | 101200 | 101300 | 101300 | 101200 | 349 |
| 569 | 20231124 | 092500 | 2451747100 | 101100 | 101100 | 101400 | 101100 | 571 |
| 570 | 20231124 | 092400 | 2393942100 | 101100 | 101100 | 101200 | 101000 | 513 |
| 571 | 20231124 | 092300 | 2342076800 | 101100 | 101200 | 101300 | 101100 | 685 |
| 572 | 20231124 | 092200 | 2272735400 | 101200 | 101400 | 101400 | 101200 | 688 |
| 573 | 20231124 | 092100 | 2203044600 | 101400 | 101400 | 101500 | 101400 | 90 |
| 574 | 20231124 | 092000 | 2193912800 | 101400 | 101500 | 101600 | 101300 | 895 |
| 575 | 20231124 | 091900 | 2103135900 | 101600 | 101700 | 101700 | 101600 | 109 |
| 576 | 20231124 | 091800 | 2092056900 | 101700 | 101800 | 101800 | 101700 | 53 |
| 577 | 20231124 | 091700 | 2086662200 | 101800 | 101700 | 101800 | 101700 | 133 |
| 578 | 20231124 | 091600 | 2073132100 | 101700 | 101700 | 101700 | 101700 | 82 |
| 579 | 20231124 | 091500 | 2064792700 | 101600 | 101800 | 102200 | 101600 | 788 |
| 580 | 20231124 | 091400 | 1984474700 | 101800 | 101800 | 102100 | 101500 | 743 |
| 581 | 20231124 | 091300 | 1908910600 | 101700 | 101600 | 101800 | 101600 | 300 |
| 582 | 20231124 | 091200 | 1878403500 | 101600 | 101700 | 101700 | 101400 | 236 |
| 583 | 20231124 | 091100 | 1854452600 | 101700 | 100900 | 101700 | 100900 | 1920 |
| 584 | 20231124 | 091000 | 1659885200 | 100900 | 101200 | 101200 | 100900 | 1876 |
| 585 | 20231124 | 090900 | 1470373600 | 101200 | 101200 | 101500 | 101200 | 1018 |
| 586 | 20231124 | 090800 | 1367345300 | 101200 | 101400 | 101500 | 101200 | 1610 |
| 587 | 20231124 | 090700 | 1204208800 | 101400 | 102000 | 102000 | 101400 | 2537 |
| 588 | 20231124 | 090600 | 946609000 | 102000 | 101700 | 102100 | 101500 | 1631 |
| 589 | 20231124 | 090500 | 780668300 | 101700 | 101800 | 102200 | 101500 | 1012 |
| 590 | 20231124 | 090400 | 677753000 | 101700 | 101500 | 102200 | 101500 | 2258 |
| 591 | 20231124 | 090300 | 447799700 | 101600 | 101700 | 101800 | 101400 | 750 |
| 592 | 20231124 | 090200 | 371608600 | 101600 | 102400 | 102400 | 101200 | 1525 |
| 593 | 20231124 | 090100 | 216181900 | 102400 | 102200 | 102400 | 102200 | 396 |
| 594 | 20231124 | 090000 | 175697800 | 102100 | 102600 | 102600 | 102100 | 1706 |