34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 183400 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 13308 |
| 3 | 20231124 | 183300 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 4 | 20231124 | 183200 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 5 | 20231124 | 183100 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 6 | 20231124 | 183000 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 7 | 20231124 | 182900 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 8 | 20231124 | 182800 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 9 | 20231124 | 182700 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 10 | 20231124 | 182600 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 11 | 20231124 | 182500 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 12 | 20231124 | 182400 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 13 | 20231124 | 182300 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 14 | 20231124 | 182200 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 15 | 20231124 | 182100 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 16 | 20231124 | 182000 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 17 | 20231124 | 181900 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 18 | 20231124 | 181800 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 19 | 20231124 | 181700 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 20 | 20231124 | 181600 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 21 | 20231124 | 181500 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 22 | 20231124 | 181400 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 23 | 20231124 | 181300 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 24 | 20231124 | 181200 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 25 | 20231124 | 181100 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 26 | 20231124 | 181000 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 27 | 20231124 | 180900 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 28 | 20231124 | 180800 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 29 | 20231124 | 180700 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 30 | 20231124 | 180600 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 31 | 20231124 | 180500 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 32 | 20231124 | 180400 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 13308 |
| 33 | 20231124 | 180300 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 34 | 20231124 | 180200 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 35 | 20231124 | 180100 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 36 | 20231124 | 180000 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 37 | 20231124 | 175900 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 38 | 20231124 | 175800 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 39 | 20231124 | 175700 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 40 | 20231124 | 175600 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 41 | 20231124 | 175500 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 42 | 20231124 | 175400 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 43 | 20231124 | 175300 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 44 | 20231124 | 175200 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 45 | 20231124 | 175100 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 46 | 20231124 | 175000 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 47 | 20231124 | 174900 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 48 | 20231124 | 174800 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 49 | 20231124 | 174700 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 50 | 20231124 | 174600 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 51 | 20231124 | 174500 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 52 | 20231124 | 174400 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 53 | 20231124 | 174300 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 54 | 20231124 | 174200 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 55 | 20231124 | 174100 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 56 | 20231124 | 174000 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 57 | 20231124 | 173900 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 58 | 20231124 | 173800 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 59 | 20231124 | 173700 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 60 | 20231124 | 173600 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 61 | 20231124 | 173500 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 62 | 20231124 | 173400 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 13308 |
| 63 | 20231124 | 173300 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 64 | 20231124 | 173200 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 65 | 20231124 | 173100 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 66 | 20231124 | 173000 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 67 | 20231124 | 172900 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 68 | 20231124 | 172800 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 69 | 20231124 | 172700 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 70 | 20231124 | 172600 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 71 | 20231124 | 172500 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 72 | 20231124 | 172400 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 73 | 20231124 | 172300 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 74 | 20231124 | 172200 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 75 | 20231124 | 172100 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 76 | 20231124 | 172000 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 77 | 20231124 | 171900 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 78 | 20231124 | 171800 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 79 | 20231124 | 171700 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 80 | 20231124 | 171600 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 81 | 20231124 | 171500 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 82 | 20231124 | 171400 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 83 | 20231124 | 171300 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 84 | 20231124 | 171200 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 85 | 20231124 | 171100 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 86 | 20231124 | 171000 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 87 | 20231124 | 170900 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 88 | 20231124 | 170800 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 89 | 20231124 | 170700 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 90 | 20231124 | 170600 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 91 | 20231124 | 170500 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 92 | 20231124 | 170400 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 13308 |
| 93 | 20231124 | 170300 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 94 | 20231124 | 170200 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 95 | 20231124 | 170100 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 96 | 20231124 | 170000 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 97 | 20231124 | 165900 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 98 | 20231124 | 165800 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 99 | 20231124 | 165700 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 100 | 20231124 | 165600 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 101 | 20231124 | 165500 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 102 | 20231124 | 165400 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 103 | 20231124 | 165300 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 104 | 20231124 | 165200 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 105 | 20231124 | 165100 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 106 | 20231124 | 165000 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 107 | 20231124 | 164900 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 108 | 20231124 | 164800 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 109 | 20231124 | 164700 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 110 | 20231124 | 164600 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 111 | 20231124 | 164500 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 112 | 20231124 | 164400 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 113 | 20231124 | 164300 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 114 | 20231124 | 164200 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 115 | 20231124 | 164100 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 116 | 20231124 | 164000 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 117 | 20231124 | 163900 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 118 | 20231124 | 163800 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 119 | 20231124 | 163700 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 120 | 20231124 | 163600 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 121 | 20231124 | 163500 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 122 | 20231124 | 163400 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 13308 |
| 123 | 20231124 | 163300 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 124 | 20231124 | 163200 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 125 | 20231124 | 163100 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 126 | 20231124 | 163000 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 127 | 20231124 | 162900 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 128 | 20231124 | 162800 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 129 | 20231124 | 162700 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 130 | 20231124 | 162600 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 131 | 20231124 | 162500 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 132 | 20231124 | 162400 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 133 | 20231124 | 162300 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 134 | 20231124 | 162200 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 135 | 20231124 | 162100 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 136 | 20231124 | 162000 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 137 | 20231124 | 161900 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 138 | 20231124 | 161800 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 139 | 20231124 | 161700 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 140 | 20231124 | 161600 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 141 | 20231124 | 161500 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 142 | 20231124 | 161400 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 143 | 20231124 | 161300 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 144 | 20231124 | 161200 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 145 | 20231124 | 161100 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 146 | 20231124 | 161000 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 147 | 20231124 | 160900 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 148 | 20231124 | 160800 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 149 | 20231124 | 160700 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 150 | 20231124 | 160600 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 151 | 20231124 | 160500 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 152 | 20231124 | 160400 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 13308 |
| 153 | 20231124 | 160300 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 154 | 20231124 | 160200 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 155 | 20231124 | 160100 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 156 | 20231124 | 160000 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 157 | 20231124 | 155900 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 158 | 20231124 | 155800 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 159 | 20231124 | 155700 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 160 | 20231124 | 155600 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 161 | 20231124 | 155500 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 162 | 20231124 | 155400 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 163 | 20231124 | 155300 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 164 | 20231124 | 155200 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 165 | 20231124 | 155100 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 166 | 20231124 | 155000 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 167 | 20231124 | 154900 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 168 | 20231124 | 154800 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 169 | 20231124 | 154700 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 170 | 20231124 | 154600 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 171 | 20231124 | 154500 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 172 | 20231124 | 154400 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 173 | 20231124 | 154300 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 174 | 20231124 | 154200 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 175 | 20231124 | 154100 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 176 | 20231124 | 154000 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 177 | 20231124 | 153900 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 178 | 20231124 | 153800 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 179 | 20231124 | 153700 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 180 | 20231124 | 153600 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 181 | 20231124 | 153500 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 182 | 20231124 | 153400 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 13308 |
| 183 | 20231124 | 153300 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 184 | 20231124 | 153200 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 185 | 20231124 | 153100 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 186 | 20231124 | 153000 | 103524280800 | 105300 | 105300 | 105300 | 105300 | 13308 |
| 187 | 20231124 | 152900 | 102122948400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 188 | 20231124 | 152800 | 102122948400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 189 | 20231124 | 152700 | 102122948400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 190 | 20231124 | 152600 | 102122948400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 191 | 20231124 | 152500 | 102122948400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 192 | 20231124 | 152400 | 102122948400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 193 | 20231124 | 152300 | 102122948400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 194 | 20231124 | 152200 | 102122948400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 195 | 20231124 | 152100 | 102122948400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 196 | 20231124 | 152000 | 102122948400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 197 | 20231124 | 151900 | 102122948400 | 105100 | 105000 | 105200 | 104900 | 4820 |
| 198 | 20231124 | 151800 | 101616735200 | 105000 | 105200 | 105200 | 105000 | 3328 |
| 199 | 20231124 | 151700 | 101266898600 | 105100 | 105200 | 105300 | 105100 | 1502 |
| 200 | 20231124 | 151600 | 101108894900 | 105300 | 105200 | 105300 | 105100 | 1358 |
| 201 | 20231124 | 151500 | 100966051700 | 105200 | 105200 | 105200 | 105100 | 1667 |
| 202 | 20231124 | 151400 | 100790708500 | 105200 | 105000 | 105200 | 105000 | 652 |
| 203 | 20231124 | 151300 | 100722206500 | 105100 | 105000 | 105200 | 104900 | 2316 |
| 204 | 20231124 | 151200 | 100478828700 | 105000 | 104900 | 105100 | 104900 | 2017 |
| 205 | 20231124 | 151100 | 100267101500 | 104900 | 105000 | 105000 | 104900 | 1550 |
| 206 | 20231124 | 151000 | 100104495600 | 104900 | 104900 | 105000 | 104800 | 3067 |
| 207 | 20231124 | 150900 | 99782656200 | 104800 | 104900 | 105000 | 104800 | 1076 |
| 208 | 20231124 | 150800 | 99669806600 | 104900 | 105100 | 105200 | 104900 | 1488 |
| 209 | 20231124 | 150700 | 99513530000 | 105100 | 105100 | 105200 | 104900 | 2853 |
| 210 | 20231124 | 150600 | 99213775400 | 105300 | 105100 | 105300 | 105100 | 883 |
| 211 | 20231124 | 150500 | 99120905200 | 105100 | 105300 | 105400 | 105000 | 4382 |
| 212 | 20231124 | 150400 | 98660290900 | 105300 | 105600 | 105600 | 105300 | 3858 |
| 213 | 20231124 | 150300 | 98253414900 | 105600 | 105500 | 105700 | 105500 | 1399 |
| 214 | 20231124 | 150200 | 98105718900 | 105500 | 105400 | 105500 | 105300 | 3579 |
| 215 | 20231124 | 150100 | 97728325000 | 105300 | 105300 | 105400 | 105200 | 1256 |
| 216 | 20231124 | 150000 | 97596086000 | 105300 | 105100 | 105300 | 105000 | 874 |
| 217 | 20231124 | 145900 | 97504134500 | 105000 | 105200 | 105200 | 105000 | 1158 |
| 218 | 20231124 | 145800 | 97382403900 | 105100 | 104900 | 105200 | 104900 | 1469 |
| 219 | 20231124 | 145700 | 97228189700 | 105000 | 104900 | 105100 | 104900 | 3778 |
| 220 | 20231124 | 145600 | 96831601500 | 104900 | 104900 | 105000 | 104900 | 617 |
| 221 | 20231124 | 145500 | 96766869000 | 105000 | 104900 | 105000 | 104900 | 612 |
| 222 | 20231124 | 145400 | 96702657900 | 104900 | 104800 | 105000 | 104700 | 1917 |
| 223 | 20231124 | 145300 | 96501672500 | 104800 | 104800 | 104900 | 104800 | 1403 |
| 224 | 20231124 | 145200 | 96354608500 | 104800 | 104900 | 104900 | 104800 | 836 |
| 225 | 20231124 | 145100 | 96266956800 | 104900 | 104900 | 105000 | 104800 | 1001 |
| 226 | 20231124 | 145000 | 96161992800 | 104900 | 104900 | 105000 | 104800 | 570 |
| 227 | 20231124 | 144900 | 96102209700 | 104900 | 104900 | 104900 | 104800 | 839 |
| 228 | 20231124 | 144800 | 96014256600 | 104900 | 104900 | 104900 | 104800 | 507 |
| 229 | 20231124 | 144700 | 95961107000 | 104900 | 104800 | 104900 | 104800 | 207 |
| 230 | 20231124 | 144600 | 95939407200 | 104800 | 104600 | 104900 | 104600 | 925 |
| 231 | 20231124 | 144500 | 95842563800 | 104600 | 104700 | 104800 | 104600 | 2566 |
| 232 | 20231124 | 144400 | 95574055800 | 104600 | 104900 | 104900 | 104600 | 2501 |
| 233 | 20231124 | 144300 | 95312082900 | 104900 | 105100 | 105100 | 104900 | 818 |
| 234 | 20231124 | 144200 | 95226217700 | 105100 | 105300 | 105300 | 105100 | 1291 |
| 235 | 20231124 | 144100 | 95090441100 | 105200 | 105400 | 105400 | 105200 | 1067 |
| 236 | 20231124 | 144000 | 94978087000 | 105300 | 105500 | 105500 | 105300 | 723 |
| 237 | 20231124 | 143900 | 94901915900 | 105400 | 105500 | 105500 | 105300 | 508 |
| 238 | 20231124 | 143800 | 94848360300 | 105500 | 105600 | 105700 | 105300 | 2914 |
| 239 | 20231124 | 143700 | 94540725800 | 105700 | 105300 | 105700 | 105300 | 1141 |
| 240 | 20231124 | 143600 | 94420377300 | 105400 | 105300 | 105400 | 105200 | 795 |
| 241 | 20231124 | 143500 | 94336659700 | 105300 | 105300 | 105400 | 105200 | 1101 |
| 242 | 20231124 | 143400 | 94220696700 | 105300 | 105000 | 105300 | 104900 | 2183 |
| 243 | 20231124 | 143300 | 93991297700 | 105000 | 104900 | 105000 | 104800 | 769 |
| 244 | 20231124 | 143200 | 93910621400 | 104800 | 104800 | 104900 | 104700 | 1004 |
| 245 | 20231124 | 143100 | 93805423500 | 104900 | 104600 | 104900 | 104500 | 2981 |
| 246 | 20231124 | 143000 | 93493195900 | 104600 | 104700 | 104700 | 104500 | 1884 |
| 247 | 20231124 | 142900 | 93296152800 | 104600 | 104700 | 104800 | 104500 | 3345 |
| 248 | 20231124 | 142800 | 92946229700 | 104700 | 104900 | 105000 | 104700 | 2496 |
| 249 | 20231124 | 142700 | 92684689900 | 104800 | 105000 | 105100 | 104800 | 3155 |
| 250 | 20231124 | 142600 | 92353628000 | 105100 | 105000 | 105100 | 105000 | 1177 |
| 251 | 20231124 | 142500 | 92230006600 | 105000 | 105000 | 105100 | 105000 | 1731 |
| 252 | 20231124 | 142400 | 92048186900 | 105000 | 105100 | 105100 | 105000 | 1264 |
| 253 | 20231124 | 142300 | 91915393500 | 105000 | 105000 | 105100 | 105000 | 1705 |
| 254 | 20231124 | 142200 | 91736360100 | 105000 | 105100 | 105200 | 105000 | 905 |
| 255 | 20231124 | 142100 | 91641241400 | 105100 | 105200 | 105200 | 105100 | 1363 |
| 256 | 20231124 | 142000 | 91497964200 | 105200 | 105300 | 105300 | 105100 | 1500 |
| 257 | 20231124 | 141900 | 91340109400 | 105200 | 105500 | 105600 | 105100 | 2097 |
| 258 | 20231124 | 141800 | 91119189400 | 105600 | 105800 | 105800 | 105500 | 5345 |
| 259 | 20231124 | 141700 | 90554316800 | 105800 | 105800 | 105800 | 105700 | 642 |
| 260 | 20231124 | 141600 | 90486421100 | 105800 | 105900 | 105900 | 105700 | 765 |
| 261 | 20231124 | 141500 | 90405485100 | 105800 | 105700 | 106000 | 105700 | 1774 |
| 262 | 20231124 | 141400 | 90217855400 | 105700 | 105800 | 105900 | 105700 | 748 |
| 263 | 20231124 | 141300 | 90138749900 | 105900 | 105800 | 106000 | 105600 | 356 |
| 264 | 20231124 | 141200 | 90101085200 | 105600 | 106000 | 106100 | 105600 | 3271 |
| 265 | 20231124 | 141100 | 89754758800 | 106000 | 106000 | 106100 | 106000 | 473 |
| 266 | 20231124 | 141000 | 89704615400 | 106000 | 106000 | 106100 | 105900 | 1392 |
| 267 | 20231124 | 140900 | 89557094600 | 106000 | 106000 | 106000 | 105900 | 975 |
| 268 | 20231124 | 140800 | 89453778700 | 105900 | 106000 | 106000 | 105900 | 753 |
| 269 | 20231124 | 140700 | 89374011000 | 105900 | 106000 | 106000 | 105800 | 438 |
| 270 | 20231124 | 140600 | 89327629200 | 106000 | 105800 | 106000 | 105800 | 669 |
| 271 | 20231124 | 140500 | 89256798000 | 105800 | 105900 | 105900 | 105800 | 582 |
| 272 | 20231124 | 140400 | 89195200100 | 105800 | 105900 | 106000 | 105800 | 901 |
| 273 | 20231124 | 140300 | 89099833900 | 105900 | 105900 | 106000 | 105800 | 352 |
| 274 | 20231124 | 140200 | 89062562400 | 105900 | 105900 | 106000 | 105800 | 553 |
| 275 | 20231124 | 140100 | 89004015100 | 105900 | 105800 | 105900 | 105700 | 772 |
| 276 | 20231124 | 140000 | 88922325000 | 105800 | 105600 | 105800 | 105600 | 433 |
| 277 | 20231124 | 135900 | 88876568400 | 105600 | 105600 | 105700 | 105600 | 1057 |
| 278 | 20231124 | 135800 | 88764907100 | 105600 | 105700 | 105800 | 105600 | 1763 |
| 279 | 20231124 | 135700 | 88578584600 | 105800 | 105700 | 105800 | 105700 | 1269 |
| 280 | 20231124 | 135600 | 88444380300 | 105700 | 105800 | 105800 | 105700 | 636 |
| 281 | 20231124 | 135500 | 88377130100 | 106000 | 105700 | 106000 | 105700 | 1407 |
| 282 | 20231124 | 135400 | 88228320800 | 105700 | 106200 | 106200 | 105700 | 3323 |
| 283 | 20231124 | 135300 | 87876278500 | 106300 | 106200 | 106300 | 106200 | 881 |
| 284 | 20231124 | 135200 | 87782675300 | 106200 | 106200 | 106400 | 106200 | 987 |
| 285 | 20231124 | 135100 | 87677780400 | 106300 | 106200 | 106300 | 106200 | 605 |
| 286 | 20231124 | 135000 | 87613496000 | 106200 | 106100 | 106300 | 106100 | 1069 |
| 287 | 20231124 | 134900 | 87499977500 | 106100 | 106000 | 106200 | 106000 | 392 |
| 288 | 20231124 | 134800 | 87458386400 | 106000 | 106100 | 106200 | 106000 | 451 |
| 289 | 20231124 | 134700 | 87410543000 | 106000 | 106000 | 106200 | 106000 | 974 |
| 290 | 20231124 | 134600 | 87307237400 | 106100 | 106000 | 106200 | 105900 | 599 |
| 291 | 20231124 | 134500 | 87243710300 | 106000 | 106000 | 106200 | 105900 | 1174 |
| 292 | 20231124 | 134400 | 87119268300 | 106200 | 106100 | 106200 | 106000 | 1144 |
| 293 | 20231124 | 134300 | 86997881100 | 106100 | 106100 | 106300 | 106000 | 882 |
| 294 | 20231124 | 134200 | 86904287800 | 106100 | 106300 | 106400 | 106100 | 1033 |
| 295 | 20231124 | 134100 | 86794499900 | 106300 | 106400 | 106500 | 106300 | 782 |
| 296 | 20231124 | 134000 | 86711305600 | 106500 | 106400 | 106500 | 106400 | 880 |
| 297 | 20231124 | 133900 | 86617662100 | 106500 | 106400 | 106500 | 106400 | 752 |
| 298 | 20231124 | 133800 | 86537604800 | 106500 | 106300 | 106500 | 106300 | 1800 |
| 299 | 20231124 | 133700 | 86346069200 | 106400 | 106400 | 106400 | 106300 | 702 |
| 300 | 20231124 | 133600 | 86271394300 | 106400 | 106300 | 106400 | 106200 | 1216 |
| 301 | 20231124 | 133500 | 86142109000 | 106300 | 106300 | 106400 | 106200 | 1100 |
| 302 | 20231124 | 133400 | 86025188800 | 106200 | 105800 | 106400 | 105800 | 5848 |
| 303 | 20231124 | 133300 | 85404662800 | 105800 | 105800 | 105900 | 105800 | 1268 |
| 304 | 20231124 | 133200 | 85270450300 | 105900 | 105700 | 105900 | 105600 | 1059 |
| 305 | 20231124 | 133100 | 85158472900 | 105700 | 105900 | 105900 | 105700 | 787 |
| 306 | 20231124 | 133000 | 85075238000 | 105800 | 105900 | 106000 | 105800 | 1713 |
| 307 | 20231124 | 132900 | 84893858500 | 105900 | 105900 | 106000 | 105900 | 843 |
| 308 | 20231124 | 132800 | 84804581900 | 106000 | 105900 | 106000 | 105900 | 695 |
| 309 | 20231124 | 132700 | 84730973800 | 105900 | 106000 | 106000 | 105900 | 966 |
| 310 | 20231124 | 132600 | 84628649500 | 106000 | 106000 | 106100 | 106000 | 1375 |
| 311 | 20231124 | 132500 | 84482891100 | 106000 | 106100 | 106100 | 106000 | 488 |
| 312 | 20231124 | 132400 | 84431142300 | 106000 | 106000 | 106100 | 106000 | 239 |
| 313 | 20231124 | 132300 | 84405799300 | 106100 | 106100 | 106100 | 106000 | 563 |
| 314 | 20231124 | 132200 | 84346080200 | 106100 | 105900 | 106200 | 105900 | 1443 |
| 315 | 20231124 | 132100 | 84193083700 | 105900 | 105900 | 106100 | 105800 | 1100 |
| 316 | 20231124 | 132000 | 84076553700 | 105900 | 106000 | 106100 | 105900 | 529 |
| 317 | 20231124 | 131900 | 84020477300 | 106000 | 105900 | 106100 | 105800 | 1260 |
| 318 | 20231124 | 131800 | 83886994200 | 105900 | 106000 | 106100 | 105800 | 1769 |
| 319 | 20231124 | 131700 | 83699575400 | 106000 | 106400 | 106400 | 106000 | 1480 |
| 320 | 20231124 | 131600 | 83542373000 | 106400 | 106300 | 106400 | 106300 | 489 |
| 321 | 20231124 | 131500 | 83490378200 | 106300 | 106400 | 106500 | 106300 | 1488 |
| 322 | 20231124 | 131400 | 83332087000 | 106400 | 106400 | 106500 | 106400 | 1515 |
| 323 | 20231124 | 131300 | 83170827000 | 106400 | 106400 | 106500 | 106300 | 672 |
| 324 | 20231124 | 131200 | 83099321900 | 106400 | 106300 | 106500 | 106300 | 1355 |
| 325 | 20231124 | 131100 | 82955181100 | 106300 | 106300 | 106400 | 106200 | 1840 |
| 326 | 20231124 | 131000 | 82759628900 | 106200 | 106100 | 106500 | 106100 | 616 |
| 327 | 20231124 | 130900 | 82694171300 | 106500 | 106500 | 106600 | 106000 | 3014 |
| 328 | 20231124 | 130800 | 82373324700 | 106500 | 106400 | 106600 | 106400 | 3123 |
| 329 | 20231124 | 130700 | 82040725300 | 106500 | 105900 | 106500 | 105800 | 6670 |
| 330 | 20231124 | 130600 | 81333068500 | 105900 | 106000 | 106000 | 105800 | 666 |
| 331 | 20231124 | 130500 | 81262551200 | 105900 | 105900 | 106000 | 105800 | 1088 |
| 332 | 20231124 | 130400 | 81147325400 | 105800 | 106000 | 106000 | 105800 | 2308 |
| 333 | 20231124 | 130300 | 80902900700 | 105900 | 106000 | 106000 | 105900 | 2024 |
| 334 | 20231124 | 130200 | 80688382200 | 105900 | 105800 | 106000 | 105800 | 1524 |
| 335 | 20231124 | 130100 | 80526969700 | 105900 | 105500 | 105900 | 105400 | 3804 |
| 336 | 20231124 | 130000 | 80125319600 | 105500 | 105400 | 105500 | 105400 | 834 |
| 337 | 20231124 | 125900 | 80037394800 | 105400 | 105400 | 105400 | 105300 | 948 |
| 338 | 20231124 | 125800 | 79937489300 | 105400 | 105200 | 105500 | 105200 | 1048 |
| 339 | 20231124 | 125700 | 79827141600 | 105300 | 105200 | 105400 | 105200 | 922 |
| 340 | 20231124 | 125600 | 79730049800 | 105200 | 105100 | 105300 | 105100 | 723 |
| 341 | 20231124 | 125500 | 79653994600 | 105200 | 105300 | 105500 | 104800 | 5116 |
| 342 | 20231124 | 125400 | 79115600900 | 105300 | 105300 | 105400 | 105200 | 2324 |
| 343 | 20231124 | 125300 | 78870784800 | 105300 | 105200 | 105400 | 105100 | 1317 |
| 344 | 20231124 | 125200 | 78732172600 | 105200 | 105100 | 105200 | 105100 | 453 |
| 345 | 20231124 | 125100 | 78684550300 | 105100 | 104800 | 105100 | 104800 | 2040 |
| 346 | 20231124 | 125000 | 78470389900 | 104900 | 104900 | 104900 | 104800 | 839 |
| 347 | 20231124 | 124900 | 78382391800 | 104900 | 104900 | 105000 | 104900 | 585 |
| 348 | 20231124 | 124800 | 78321022900 | 104900 | 104900 | 105000 | 104800 | 1936 |
| 349 | 20231124 | 124700 | 78117995600 | 104900 | 105100 | 105100 | 104900 | 429 |
| 350 | 20231124 | 124600 | 78072962500 | 105000 | 105000 | 105200 | 104800 | 1543 |
| 351 | 20231124 | 124500 | 77910894100 | 105000 | 104900 | 105100 | 104700 | 4004 |
| 352 | 20231124 | 124400 | 77490956800 | 104800 | 105000 | 105100 | 104800 | 3290 |
| 353 | 20231124 | 124300 | 77145611200 | 105000 | 105200 | 105200 | 105000 | 3085 |
| 354 | 20231124 | 124200 | 76821450800 | 105200 | 105400 | 105400 | 105100 | 1213 |
| 355 | 20231124 | 124100 | 76693830200 | 105300 | 105300 | 105400 | 105100 | 4255 |
| 356 | 20231124 | 124000 | 76246036500 | 105300 | 105500 | 105600 | 105200 | 3744 |
| 357 | 20231124 | 123900 | 75851611800 | 105500 | 105600 | 105600 | 105400 | 1005 |
| 358 | 20231124 | 123800 | 75745579900 | 105500 | 105600 | 105600 | 105500 | 689 |
| 359 | 20231124 | 123700 | 75672878500 | 105500 | 105700 | 105700 | 105500 | 1182 |
| 360 | 20231124 | 123600 | 75548142300 | 105700 | 105500 | 105900 | 105400 | 2066 |
| 361 | 20231124 | 123500 | 75329911800 | 105400 | 105600 | 105700 | 105400 | 2324 |
| 362 | 20231124 | 123400 | 75084701800 | 105600 | 105600 | 105700 | 105500 | 1055 |
| 363 | 20231124 | 123300 | 74973283800 | 105600 | 105600 | 105800 | 105400 | 2446 |
| 364 | 20231124 | 123200 | 74715095300 | 105600 | 105900 | 106000 | 105600 | 3051 |
| 365 | 20231124 | 123100 | 74392274600 | 106000 | 105900 | 106100 | 105900 | 1410 |
| 366 | 20231124 | 123000 | 74242830800 | 105900 | 105900 | 106000 | 105900 | 774 |
| 367 | 20231124 | 122900 | 74160845700 | 105900 | 105800 | 106000 | 105800 | 1577 |
| 368 | 20231124 | 122800 | 73993832800 | 105900 | 105900 | 106000 | 105800 | 1054 |
| 369 | 20231124 | 122700 | 73882223300 | 105900 | 105900 | 106100 | 105800 | 2584 |
| 370 | 20231124 | 122600 | 73608516500 | 105900 | 105900 | 106100 | 105800 | 1568 |
| 371 | 20231124 | 122500 | 73442373000 | 106000 | 105900 | 106100 | 105900 | 1800 |
| 372 | 20231124 | 122400 | 73251635800 | 105900 | 106200 | 106300 | 105900 | 1266 |
| 373 | 20231124 | 122300 | 73117380800 | 106300 | 106500 | 106600 | 106200 | 1826 |
| 374 | 20231124 | 122200 | 72923102500 | 106500 | 106700 | 106700 | 106400 | 1994 |
| 375 | 20231124 | 122100 | 72710580500 | 106800 | 106600 | 106900 | 106600 | 3857 |
| 376 | 20231124 | 122000 | 72298810000 | 106600 | 106000 | 106800 | 106000 | 6191 |
| 377 | 20231124 | 121900 | 71638997100 | 106100 | 105600 | 106200 | 105500 | 2470 |
| 378 | 20231124 | 121800 | 71377259100 | 105600 | 105700 | 105800 | 105200 | 5954 |
| 379 | 20231124 | 121700 | 70749500700 | 105800 | 105900 | 106000 | 105700 | 1997 |
| 380 | 20231124 | 121600 | 70538142900 | 106000 | 105900 | 106000 | 105800 | 2588 |
| 381 | 20231124 | 121500 | 70263917100 | 105900 | 105700 | 106000 | 105600 | 1731 |
| 382 | 20231124 | 121400 | 70080731400 | 105600 | 106000 | 106000 | 105600 | 3720 |
| 383 | 20231124 | 121300 | 69687416000 | 106000 | 106400 | 106400 | 105900 | 2836 |
| 384 | 20231124 | 121200 | 69386267000 | 106300 | 106500 | 106600 | 106200 | 3282 |
| 385 | 20231124 | 121100 | 69036834000 | 106500 | 105700 | 106500 | 105700 | 9595 |
| 386 | 20231124 | 121000 | 68018998000 | 105700 | 106000 | 106000 | 105700 | 3269 |
| 387 | 20231124 | 120900 | 67673117100 | 105900 | 105800 | 106000 | 105800 | 2162 |
| 388 | 20231124 | 120800 | 67444112500 | 105800 | 106000 | 106100 | 105500 | 4485 |
| 389 | 20231124 | 120700 | 66969295100 | 106000 | 105200 | 106000 | 105100 | 5372 |
| 390 | 20231124 | 120600 | 66402172400 | 105200 | 106100 | 106200 | 105100 | 9639 |
| 391 | 20231124 | 120500 | 65383193900 | 105900 | 106600 | 106700 | 105500 | 9050 |
| 392 | 20231124 | 120400 | 64423323700 | 106700 | 107200 | 107500 | 106500 | 10021 |
| 393 | 20231124 | 120300 | 63349381100 | 107200 | 106700 | 107400 | 106500 | 4773 |
| 394 | 20231124 | 120200 | 62838457400 | 106800 | 107400 | 107600 | 106200 | 15600 |
| 395 | 20231124 | 120100 | 61172234700 | 107400 | 107600 | 107600 | 107000 | 12475 |
| 396 | 20231124 | 120000 | 59834136400 | 107500 | 108200 | 108300 | 107100 | 13179 |
| 397 | 20231124 | 115900 | 58417627700 | 108200 | 108400 | 109000 | 108000 | 22852 |
| 398 | 20231124 | 115800 | 55936319400 | 108400 | 107900 | 108900 | 107800 | 27246 |
| 399 | 20231124 | 115700 | 52985113600 | 107800 | 107400 | 107900 | 107200 | 10659 |
| 400 | 20231124 | 115600 | 51837759600 | 107400 | 107800 | 107800 | 107000 | 13493 |
| 401 | 20231124 | 115500 | 50388866400 | 107800 | 107000 | 107800 | 106900 | 20754 |
| 402 | 20231124 | 115400 | 48160050200 | 107000 | 106800 | 107400 | 106700 | 19003 |
| 403 | 20231124 | 115300 | 46125729200 | 106800 | 105700 | 106800 | 105700 | 17942 |
| 404 | 20231124 | 115200 | 44220256600 | 105700 | 105800 | 105900 | 105500 | 5237 |
| 405 | 20231124 | 115100 | 43666468700 | 105800 | 104800 | 106000 | 104800 | 14497 |
| 406 | 20231124 | 115000 | 42135308400 | 104500 | 104400 | 105000 | 104200 | 9021 |
| 407 | 20231124 | 114900 | 41193191900 | 104400 | 104700 | 105000 | 104400 | 8363 |
| 408 | 20231124 | 114800 | 40317858000 | 104700 | 105400 | 105800 | 104400 | 9857 |
| 409 | 20231124 | 114700 | 39281681500 | 105500 | 105900 | 106000 | 105200 | 15619 |
| 410 | 20231124 | 114600 | 37631900700 | 106000 | 105700 | 106000 | 105300 | 10292 |
| 411 | 20231124 | 114500 | 36544389900 | 105700 | 104700 | 106000 | 104600 | 20874 |
| 412 | 20231124 | 114400 | 34346489700 | 104700 | 104500 | 104700 | 104300 | 6713 |
| 413 | 20231124 | 114300 | 33644853800 | 104300 | 104100 | 104600 | 104000 | 9884 |
| 414 | 20231124 | 114200 | 32613743100 | 104100 | 103900 | 104100 | 103900 | 4998 |
| 415 | 20231124 | 114100 | 32093901000 | 104000 | 103600 | 104000 | 103600 | 5665 |
| 416 | 20231124 | 114000 | 31505783200 | 103600 | 103500 | 103700 | 103400 | 2123 |
| 417 | 20231124 | 113900 | 31285962600 | 103500 | 103700 | 103800 | 103400 | 5123 |
| 418 | 20231124 | 113800 | 30755533700 | 103700 | 103400 | 103800 | 103300 | 7391 |
| 419 | 20231124 | 113700 | 29989978000 | 103400 | 103000 | 103500 | 102900 | 11498 |
| 420 | 20231124 | 113600 | 28804750500 | 103000 | 102800 | 103000 | 102700 | 3437 |
| 421 | 20231124 | 113500 | 28451090000 | 102800 | 102800 | 102900 | 102700 | 4237 |
| 422 | 20231124 | 113400 | 28015549300 | 102700 | 102700 | 102800 | 102700 | 1016 |
| 423 | 20231124 | 113300 | 27911143900 | 102800 | 102800 | 102800 | 102700 | 1393 |
| 424 | 20231124 | 113200 | 27767967200 | 102800 | 102600 | 102800 | 102600 | 2047 |
| 425 | 20231124 | 113100 | 27557741900 | 102600 | 102700 | 102700 | 102600 | 2159 |
| 426 | 20231124 | 113000 | 27336132600 | 102700 | 102800 | 102800 | 102600 | 5104 |
| 427 | 20231124 | 112900 | 26811647800 | 102800 | 102600 | 102800 | 102500 | 5893 |
| 428 | 20231124 | 112800 | 26206665500 | 102500 | 102500 | 102600 | 102400 | 7240 |
| 429 | 20231124 | 112700 | 25464567400 | 102400 | 102100 | 102500 | 102100 | 7347 |
| 430 | 20231124 | 112600 | 24712422000 | 102000 | 101800 | 102200 | 101800 | 15693 |
| 431 | 20231124 | 112500 | 23111985400 | 101900 | 101800 | 101900 | 101800 | 555 |
| 432 | 20231124 | 112400 | 23055473800 | 101800 | 101800 | 101800 | 101800 | 360 |
| 433 | 20231124 | 112300 | 23018825800 | 101800 | 101700 | 101900 | 101700 | 308 |
| 434 | 20231124 | 112200 | 22987464400 | 101800 | 101700 | 101800 | 101700 | 548 |
| 435 | 20231124 | 112100 | 22931680300 | 101800 | 101600 | 101900 | 101500 | 4281 |
| 436 | 20231124 | 112000 | 22495887100 | 101500 | 101600 | 101700 | 101500 | 442 |
| 437 | 20231124 | 111900 | 22450983400 | 101600 | 101500 | 101600 | 101500 | 659 |
| 438 | 20231124 | 111800 | 22384032700 | 101500 | 101500 | 101600 | 101500 | 104 |
| 439 | 20231124 | 111700 | 22373473700 | 101500 | 101500 | 101600 | 101500 | 677 |
| 440 | 20231124 | 111600 | 22304758000 | 101500 | 101400 | 101600 | 101400 | 92 |
| 441 | 20231124 | 111500 | 22295419800 | 101400 | 101500 | 101500 | 101400 | 822 |
| 442 | 20231124 | 111400 | 22211989800 | 101500 | 101500 | 101600 | 101500 | 675 |
| 443 | 20231124 | 111300 | 22143477100 | 101500 | 101500 | 101600 | 101500 | 195 |
| 444 | 20231124 | 111200 | 22123676900 | 101600 | 101600 | 101600 | 101500 | 675 |
| 445 | 20231124 | 111100 | 22055143100 | 101600 | 101600 | 101600 | 101500 | 465 |
| 446 | 20231124 | 111000 | 22007928900 | 101500 | 101600 | 101600 | 101500 | 2024 |
| 447 | 20231124 | 110900 | 21802299400 | 101600 | 101700 | 101700 | 101600 | 953 |
| 448 | 20231124 | 110800 | 21705465500 | 101700 | 101700 | 101700 | 101600 | 444 |
| 449 | 20231124 | 110700 | 21660348700 | 101700 | 101700 | 101700 | 101600 | 171 |
| 450 | 20231124 | 110600 | 21642971300 | 101600 | 101700 | 101700 | 101600 | 284 |
| 451 | 20231124 | 110500 | 21614115700 | 101600 | 101600 | 101700 | 101600 | 711 |
| 452 | 20231124 | 110400 | 21541834800 | 101600 | 101700 | 101700 | 101600 | 269 |
| 453 | 20231124 | 110300 | 21514488600 | 101700 | 101700 | 101800 | 101600 | 1302 |
| 454 | 20231124 | 110200 | 21382110600 | 101700 | 101700 | 101800 | 101600 | 274 |
| 455 | 20231124 | 110100 | 21354244800 | 101700 | 101700 | 101700 | 101600 | 393 |
| 456 | 20231124 | 110000 | 21314279100 | 101600 | 101700 | 101800 | 101600 | 355 |
| 457 | 20231124 | 105900 | 21278183800 | 101700 | 101700 | 101700 | 101600 | 171 |
| 458 | 20231124 | 105800 | 21260795000 | 101700 | 101700 | 101700 | 101600 | 287 |
| 459 | 20231124 | 105700 | 21231611400 | 101600 | 101600 | 101700 | 101600 | 394 |
| 460 | 20231124 | 105600 | 21191554500 | 101600 | 101700 | 101800 | 101600 | 551 |
| 461 | 20231124 | 105500 | 21135538900 | 101600 | 101700 | 101700 | 101600 | 561 |
| 462 | 20231124 | 105400 | 21078487600 | 101700 | 101700 | 101700 | 101700 | 426 |
| 463 | 20231124 | 105300 | 21035163400 | 101600 | 101700 | 101800 | 101600 | 1345 |
| 464 | 20231124 | 105200 | 20898371500 | 101700 | 101700 | 101800 | 101700 | 109 |
| 465 | 20231124 | 105100 | 20887285400 | 101800 | 101700 | 101800 | 101600 | 845 |
| 466 | 20231124 | 105000 | 20801403100 | 101600 | 101600 | 101700 | 101600 | 841 |
| 467 | 20231124 | 104900 | 20715916100 | 101600 | 101700 | 101700 | 101600 | 401 |
| 468 | 20231124 | 104800 | 20675141400 | 101700 | 101600 | 101700 | 101600 | 340 |
| 469 | 20231124 | 104700 | 20640576400 | 101700 | 101700 | 101700 | 101600 | 304 |
| 470 | 20231124 | 104600 | 20609663700 | 101600 | 101600 | 101700 | 101600 | 309 |
| 471 | 20231124 | 104500 | 20578254400 | 101600 | 101700 | 101700 | 101600 | 479 |
| 472 | 20231124 | 104400 | 20529553100 | 101700 | 101600 | 101700 | 101600 | 139 |
| 473 | 20231124 | 104300 | 20515424900 | 101600 | 101600 | 101700 | 101600 | 230 |
| 474 | 20231124 | 104200 | 20492050700 | 101600 | 101600 | 101800 | 101600 | 122 |
| 475 | 20231124 | 104100 | 20479650000 | 101600 | 101500 | 101700 | 101500 | 2371 |
| 476 | 20231124 | 104000 | 20238697900 | 101500 | 101500 | 101600 | 101500 | 198 |
| 477 | 20231124 | 103900 | 20218600700 | 101500 | 101500 | 101600 | 101500 | 373 |
| 478 | 20231124 | 103800 | 20180731500 | 101400 | 101600 | 101600 | 101400 | 993 |
| 479 | 20231124 | 103700 | 20079943400 | 101500 | 101600 | 101600 | 101500 | 151 |
| 480 | 20231124 | 103600 | 20064608000 | 101500 | 101500 | 101600 | 101400 | 830 |
| 481 | 20231124 | 103500 | 19980369600 | 101400 | 101400 | 101500 | 101400 | 309 |
| 482 | 20231124 | 103400 | 19949015500 | 101400 | 101500 | 101500 | 101400 | 225 |
| 483 | 20231124 | 103300 | 19926195000 | 101500 | 101500 | 101600 | 101400 | 665 |
| 484 | 20231124 | 103200 | 19858697600 | 101500 | 101500 | 101500 | 101500 | 710 |
| 485 | 20231124 | 103100 | 19786632600 | 101500 | 101500 | 101600 | 101500 | 169 |
| 486 | 20231124 | 103000 | 19769476300 | 101500 | 101500 | 101600 | 101400 | 1474 |
| 487 | 20231124 | 102900 | 19619835500 | 101500 | 101500 | 101700 | 101500 | 531 |
| 488 | 20231124 | 102800 | 19565895300 | 101600 | 101500 | 101600 | 101500 | 161 |
| 489 | 20231124 | 102700 | 19549543100 | 101500 | 101600 | 101700 | 101500 | 632 |
| 490 | 20231124 | 102600 | 19485359200 | 101500 | 101700 | 101800 | 101500 | 3407 |
| 491 | 20231124 | 102500 | 19139165800 | 101700 | 101700 | 101800 | 101700 | 521 |
| 492 | 20231124 | 102400 | 19086153700 | 101700 | 101800 | 101900 | 101700 | 1844 |
| 493 | 20231124 | 102300 | 18898513800 | 101800 | 101900 | 101900 | 101800 | 441 |
| 494 | 20231124 | 102200 | 18853609600 | 101800 | 101900 | 102000 | 101800 | 1200 |
| 495 | 20231124 | 102100 | 18731286700 | 102000 | 101800 | 102000 | 101800 | 2658 |
| 496 | 20231124 | 102000 | 18460369500 | 101800 | 101700 | 101900 | 101700 | 1672 |
| 497 | 20231124 | 101900 | 18290163200 | 101700 | 101800 | 101800 | 101700 | 364 |
| 498 | 20231124 | 101800 | 18253136700 | 101700 | 101700 | 101800 | 101700 | 342 |
| 499 | 20231124 | 101700 | 18218340000 | 101700 | 101700 | 101800 | 101700 | 861 |
| 500 | 20231124 | 101600 | 18130769000 | 101800 | 101700 | 101800 | 101700 | 782 |
| 501 | 20231124 | 101500 | 18051200300 | 101700 | 101700 | 101800 | 101700 | 648 |
| 502 | 20231124 | 101400 | 17985273200 | 101700 | 101600 | 101800 | 101600 | 2754 |
| 503 | 20231124 | 101300 | 17705045800 | 101600 | 101600 | 101700 | 101600 | 182 |
| 504 | 20231124 | 101200 | 17686553800 | 101600 | 101600 | 101700 | 101600 | 400 |
| 505 | 20231124 | 101100 | 17645902500 | 101600 | 101700 | 101800 | 101600 | 906 |
| 506 | 20231124 | 101000 | 17553754200 | 101800 | 101900 | 101900 | 101800 | 1600 |
| 507 | 20231124 | 100900 | 17390828600 | 101900 | 101800 | 101900 | 101700 | 1100 |
| 508 | 20231124 | 100800 | 17278785900 | 101800 | 101700 | 101800 | 101600 | 1151 |
| 509 | 20231124 | 100700 | 17161690600 | 101700 | 101600 | 101700 | 101600 | 653 |
| 510 | 20231124 | 100600 | 17095309300 | 101600 | 101600 | 101700 | 101500 | 838 |
| 511 | 20231124 | 100500 | 17010167700 | 101500 | 101600 | 101800 | 101500 | 1233 |
| 512 | 20231124 | 100400 | 16884882400 | 101600 | 101700 | 101700 | 101500 | 651 |
| 513 | 20231124 | 100300 | 16818693500 | 101500 | 101500 | 101700 | 101500 | 1188 |
| 514 | 20231124 | 100200 | 16698041800 | 101500 | 101500 | 101600 | 101500 | 958 |
| 515 | 20231124 | 100100 | 16600773100 | 101400 | 101500 | 101600 | 101400 | 445 |
| 516 | 20231124 | 100000 | 16555607400 | 101400 | 101400 | 101600 | 101400 | 888 |
| 517 | 20231124 | 095900 | 16465520300 | 101400 | 101400 | 101500 | 101400 | 398 |
| 518 | 20231124 | 095800 | 16425152000 | 101400 | 101400 | 101400 | 101200 | 205 |
| 519 | 20231124 | 095700 | 16404379500 | 101300 | 101200 | 101400 | 101100 | 1649 |
| 520 | 20231124 | 095600 | 16237470500 | 101200 | 101200 | 101200 | 101100 | 687 |
| 521 | 20231124 | 095500 | 16167984600 | 101200 | 101100 | 101200 | 101100 | 660 |
| 522 | 20231124 | 095400 | 16101216900 | 101200 | 101200 | 101300 | 101100 | 925 |
| 523 | 20231124 | 095300 | 16007614000 | 101200 | 101300 | 101300 | 101200 | 848 |
| 524 | 20231124 | 095200 | 15921763600 | 101300 | 101600 | 101700 | 101300 | 3458 |
| 525 | 20231124 | 095100 | 15570669200 | 101600 | 101700 | 101900 | 101600 | 593 |
| 526 | 20231124 | 095000 | 15510360700 | 101900 | 101800 | 101900 | 101700 | 849 |
| 527 | 20231124 | 094900 | 15423929000 | 101700 | 101500 | 101800 | 101400 | 710 |
| 528 | 20231124 | 094800 | 15351778400 | 101500 | 101400 | 101600 | 101400 | 914 |
| 529 | 20231124 | 094700 | 15259039300 | 101400 | 101400 | 101500 | 101400 | 530 |
| 530 | 20231124 | 094600 | 15205293700 | 101400 | 101600 | 101600 | 101400 | 1128 |
| 531 | 20231124 | 094500 | 15090826900 | 101600 | 102200 | 102200 | 101500 | 4903 |
| 532 | 20231124 | 094400 | 14590961800 | 102200 | 102200 | 102300 | 102100 | 1677 |
| 533 | 20231124 | 094300 | 14419614500 | 102300 | 102100 | 102300 | 102100 | 4240 |
| 534 | 20231124 | 094200 | 13986185500 | 102100 | 102000 | 102200 | 102000 | 3510 |
| 535 | 20231124 | 094100 | 13627661000 | 102000 | 101700 | 102200 | 101600 | 6882 |
| 536 | 20231124 | 094000 | 12926138900 | 101600 | 101600 | 101700 | 101500 | 1457 |
| 537 | 20231124 | 093900 | 12778033400 | 101500 | 101300 | 101600 | 101200 | 3477 |
| 538 | 20231124 | 093800 | 12425207300 | 101200 | 101200 | 101300 | 101200 | 576 |
| 539 | 20231124 | 093700 | 12366908600 | 101200 | 101400 | 101500 | 101200 | 1786 |
| 540 | 20231124 | 093600 | 12185915700 | 101400 | 101400 | 101500 | 101400 | 770 |
| 541 | 20231124 | 093500 | 12107817700 | 101500 | 101200 | 101500 | 101200 | 1956 |
| 542 | 20231124 | 093400 | 11909515500 | 101200 | 101300 | 101400 | 101100 | 2060 |
| 543 | 20231124 | 093300 | 11700866000 | 101200 | 101000 | 101200 | 100900 | 1498 |
| 544 | 20231124 | 093200 | 11549387100 | 101000 | 101100 | 101200 | 100900 | 1200 |
| 545 | 20231124 | 093100 | 11428134600 | 101000 | 100900 | 101100 | 100800 | 2243 |
| 546 | 20231124 | 093000 | 11201558100 | 100800 | 100700 | 100900 | 100600 | 876 |
| 547 | 20231124 | 092900 | 11113276900 | 100700 | 100500 | 100700 | 100500 | 973 |
| 548 | 20231124 | 092800 | 11015395600 | 100500 | 100500 | 100700 | 100500 | 551 |
| 549 | 20231124 | 092700 | 10959980000 | 100500 | 100500 | 100600 | 100400 | 629 |
| 550 | 20231124 | 092600 | 10896748900 | 100400 | 100200 | 100600 | 100000 | 2635 |
| 551 | 20231124 | 092500 | 10632848200 | 100200 | 100100 | 100200 | 100100 | 1401 |
| 552 | 20231124 | 092400 | 10492579000 | 100100 | 100100 | 100200 | 100100 | 1561 |
| 553 | 20231124 | 092300 | 10336226500 | 100100 | 100800 | 100800 | 100000 | 6494 |
| 554 | 20231124 | 092200 | 9684259700 | 100800 | 100800 | 101000 | 100700 | 1597 |
| 555 | 20231124 | 092100 | 9523177800 | 100800 | 100600 | 100900 | 100600 | 1410 |
| 556 | 20231124 | 092000 | 9381076100 | 100700 | 100600 | 100700 | 100500 | 1485 |
| 557 | 20231124 | 091900 | 9231647300 | 100600 | 100600 | 100700 | 100500 | 1582 |
| 558 | 20231124 | 091800 | 9072493100 | 100600 | 100500 | 100700 | 100500 | 639 |
| 559 | 20231124 | 091700 | 9008190400 | 100500 | 100400 | 100500 | 100300 | 2223 |
| 560 | 20231124 | 091600 | 8785019400 | 100400 | 100600 | 100600 | 100400 | 2465 |
| 561 | 20231124 | 091500 | 8537286800 | 100500 | 100800 | 101000 | 100500 | 3901 |
| 562 | 20231124 | 091400 | 8144944800 | 100800 | 100700 | 100900 | 100500 | 4215 |
| 563 | 20231124 | 091300 | 7720807800 | 100600 | 101100 | 101100 | 100600 | 2071 |
| 564 | 20231124 | 091200 | 7511987400 | 101100 | 101500 | 101500 | 100700 | 5761 |
| 565 | 20231124 | 091100 | 6929478500 | 101500 | 101500 | 101600 | 101400 | 2054 |
| 566 | 20231124 | 091000 | 6721016300 | 101500 | 101400 | 101600 | 101400 | 2282 |
| 567 | 20231124 | 090900 | 6489511400 | 101400 | 101800 | 101800 | 101300 | 3702 |
| 568 | 20231124 | 090800 | 6113579900 | 101800 | 102000 | 102400 | 101700 | 3010 |
| 569 | 20231124 | 090700 | 5807075700 | 102100 | 102300 | 102400 | 102100 | 6090 |
| 570 | 20231124 | 090600 | 5184001000 | 102300 | 102200 | 102400 | 102000 | 7491 |
| 571 | 20231124 | 090500 | 4417957200 | 102100 | 101700 | 102200 | 101600 | 5178 |
| 572 | 20231124 | 090400 | 3889901800 | 101800 | 101700 | 102100 | 101700 | 13603 |
| 573 | 20231124 | 090300 | 2503132300 | 101700 | 101400 | 101800 | 101300 | 5661 |
| 574 | 20231124 | 090200 | 1928136200 | 101400 | 101100 | 101400 | 100900 | 3413 |
| 575 | 20231124 | 090100 | 1582827800 | 101100 | 101100 | 101300 | 100700 | 7917 |
| 576 | 20231124 | 090000 | 782649700 | 101100 | 100500 | 101800 | 100500 | 7752 |