34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 183400 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 14237 |
| 3 | 20231127 | 183300 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 4 | 20231127 | 183200 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 5 | 20231127 | 183100 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 6 | 20231127 | 183000 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 7 | 20231127 | 182900 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 8 | 20231127 | 182800 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 9 | 20231127 | 182700 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 10 | 20231127 | 182600 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 11 | 20231127 | 182500 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 12 | 20231127 | 182400 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 13 | 20231127 | 182300 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 14 | 20231127 | 182200 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 15 | 20231127 | 182100 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 16 | 20231127 | 182000 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 17 | 20231127 | 181900 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 18 | 20231127 | 181800 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 19 | 20231127 | 181700 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 20 | 20231127 | 181600 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 21 | 20231127 | 181500 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 22 | 20231127 | 181400 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 23 | 20231127 | 181300 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 24 | 20231127 | 181200 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 25 | 20231127 | 181100 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 26 | 20231127 | 181000 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 27 | 20231127 | 180900 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 28 | 20231127 | 180800 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 29 | 20231127 | 180700 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 30 | 20231127 | 180600 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 31 | 20231127 | 180500 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 32 | 20231127 | 180400 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 14237 |
| 33 | 20231127 | 180300 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 34 | 20231127 | 180200 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 35 | 20231127 | 180100 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 36 | 20231127 | 180000 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 37 | 20231127 | 175900 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 38 | 20231127 | 175800 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 39 | 20231127 | 175700 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 40 | 20231127 | 175600 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 41 | 20231127 | 175500 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 42 | 20231127 | 175400 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 43 | 20231127 | 175300 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 44 | 20231127 | 175200 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 45 | 20231127 | 175100 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 46 | 20231127 | 175000 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 47 | 20231127 | 174900 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 48 | 20231127 | 174800 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 49 | 20231127 | 174700 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 50 | 20231127 | 174600 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 51 | 20231127 | 174500 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 52 | 20231127 | 174400 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 53 | 20231127 | 174300 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 54 | 20231127 | 174200 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 55 | 20231127 | 174100 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 56 | 20231127 | 174000 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 57 | 20231127 | 173900 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 58 | 20231127 | 173800 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 59 | 20231127 | 173700 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 60 | 20231127 | 173600 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 61 | 20231127 | 173500 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 62 | 20231127 | 173400 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 14237 |
| 63 | 20231127 | 173300 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 64 | 20231127 | 173200 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 65 | 20231127 | 173100 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 66 | 20231127 | 173000 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 67 | 20231127 | 172900 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 68 | 20231127 | 172800 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 69 | 20231127 | 172700 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 70 | 20231127 | 172600 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 71 | 20231127 | 172500 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 72 | 20231127 | 172400 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 73 | 20231127 | 172300 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 74 | 20231127 | 172200 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 75 | 20231127 | 172100 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 76 | 20231127 | 172000 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 77 | 20231127 | 171900 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 78 | 20231127 | 171800 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 79 | 20231127 | 171700 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 80 | 20231127 | 171600 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 81 | 20231127 | 171500 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 82 | 20231127 | 171400 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 83 | 20231127 | 171300 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 84 | 20231127 | 171200 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 85 | 20231127 | 171100 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 86 | 20231127 | 171000 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 87 | 20231127 | 170900 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 88 | 20231127 | 170800 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 89 | 20231127 | 170700 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 90 | 20231127 | 170600 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 91 | 20231127 | 170500 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 92 | 20231127 | 170400 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 14237 |
| 93 | 20231127 | 170300 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 94 | 20231127 | 170200 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 95 | 20231127 | 170100 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 96 | 20231127 | 170000 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 97 | 20231127 | 165900 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 98 | 20231127 | 165800 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 99 | 20231127 | 165700 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 100 | 20231127 | 165600 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 101 | 20231127 | 165500 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 102 | 20231127 | 165400 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 103 | 20231127 | 165300 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 104 | 20231127 | 165200 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 105 | 20231127 | 165100 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 106 | 20231127 | 165000 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 107 | 20231127 | 164900 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 108 | 20231127 | 164800 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 109 | 20231127 | 164700 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 110 | 20231127 | 164600 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 111 | 20231127 | 164500 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 112 | 20231127 | 164400 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 113 | 20231127 | 164300 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 114 | 20231127 | 164200 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 115 | 20231127 | 164100 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 116 | 20231127 | 164000 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 117 | 20231127 | 163900 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 118 | 20231127 | 163800 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 119 | 20231127 | 163700 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 120 | 20231127 | 163600 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 121 | 20231127 | 163500 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 122 | 20231127 | 163400 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 14237 |
| 123 | 20231127 | 163300 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 124 | 20231127 | 163200 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 125 | 20231127 | 163100 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 126 | 20231127 | 163000 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 127 | 20231127 | 162900 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 128 | 20231127 | 162800 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 129 | 20231127 | 162700 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 130 | 20231127 | 162600 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 131 | 20231127 | 162500 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 132 | 20231127 | 162400 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 133 | 20231127 | 162300 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 134 | 20231127 | 162200 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 135 | 20231127 | 162100 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 136 | 20231127 | 162000 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 137 | 20231127 | 161900 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 138 | 20231127 | 161800 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 139 | 20231127 | 161700 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 140 | 20231127 | 161600 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 141 | 20231127 | 161500 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 142 | 20231127 | 161400 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 143 | 20231127 | 161300 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 144 | 20231127 | 161200 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 145 | 20231127 | 161100 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 146 | 20231127 | 161000 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 147 | 20231127 | 160900 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 148 | 20231127 | 160800 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 149 | 20231127 | 160700 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 150 | 20231127 | 160600 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 151 | 20231127 | 160500 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 152 | 20231127 | 160400 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 14237 |
| 153 | 20231127 | 160300 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 154 | 20231127 | 160200 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 155 | 20231127 | 160100 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 156 | 20231127 | 160000 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 157 | 20231127 | 155900 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 158 | 20231127 | 155800 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 159 | 20231127 | 155700 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 160 | 20231127 | 155600 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 161 | 20231127 | 155500 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 162 | 20231127 | 155400 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 163 | 20231127 | 155300 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 164 | 20231127 | 155200 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 165 | 20231127 | 155100 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 166 | 20231127 | 155000 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 167 | 20231127 | 154900 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 168 | 20231127 | 154800 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 169 | 20231127 | 154700 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 170 | 20231127 | 154600 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 171 | 20231127 | 154500 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 172 | 20231127 | 154400 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 173 | 20231127 | 154300 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 174 | 20231127 | 154200 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 175 | 20231127 | 154100 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 176 | 20231127 | 154000 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 177 | 20231127 | 153900 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 178 | 20231127 | 153800 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 179 | 20231127 | 153700 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 180 | 20231127 | 153600 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 181 | 20231127 | 153500 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 182 | 20231127 | 153400 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 14237 |
| 183 | 20231127 | 153300 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 184 | 20231127 | 153200 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 185 | 20231127 | 153100 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 186 | 20231127 | 153000 | 74941946200 | 108200 | 108200 | 108200 | 108200 | 14237 |
| 187 | 20231127 | 152900 | 73401502800 | 108200 | 108200 | 108200 | 108200 | 0 |
| 188 | 20231127 | 152800 | 73401502800 | 108200 | 108200 | 108200 | 108200 | 0 |
| 189 | 20231127 | 152700 | 73401502800 | 108200 | 108200 | 108200 | 108200 | 0 |
| 190 | 20231127 | 152600 | 73401502800 | 108200 | 108200 | 108200 | 108200 | 0 |
| 191 | 20231127 | 152500 | 73401502800 | 108200 | 108200 | 108200 | 108200 | 0 |
| 192 | 20231127 | 152400 | 73401502800 | 108200 | 108200 | 108200 | 108200 | 0 |
| 193 | 20231127 | 152300 | 73401502800 | 108200 | 108200 | 108200 | 108200 | 0 |
| 194 | 20231127 | 152200 | 73401502800 | 108200 | 108200 | 108200 | 108200 | 0 |
| 195 | 20231127 | 152100 | 73401502800 | 108200 | 108200 | 108200 | 108200 | 0 |
| 196 | 20231127 | 152000 | 73401502800 | 108200 | 108200 | 108200 | 108200 | 0 |
| 197 | 20231127 | 151900 | 73401502800 | 108200 | 108000 | 108200 | 108000 | 3280 |
| 198 | 20231127 | 151800 | 73046943500 | 108100 | 108000 | 108100 | 108000 | 1846 |
| 199 | 20231127 | 151700 | 72847505100 | 108000 | 108100 | 108200 | 108000 | 963 |
| 200 | 20231127 | 151600 | 72743423000 | 108100 | 108000 | 108100 | 108000 | 2125 |
| 201 | 20231127 | 151500 | 72513756900 | 108000 | 108000 | 108100 | 107900 | 1496 |
| 202 | 20231127 | 151400 | 72352205600 | 107900 | 107900 | 108000 | 107800 | 2359 |
| 203 | 20231127 | 151300 | 72097564800 | 107800 | 108000 | 108100 | 107800 | 2951 |
| 204 | 20231127 | 151200 | 71779037900 | 108000 | 108000 | 108100 | 108000 | 1528 |
| 205 | 20231127 | 151100 | 71614011000 | 108000 | 108000 | 108100 | 108000 | 877 |
| 206 | 20231127 | 151000 | 71519285300 | 108100 | 108100 | 108100 | 108000 | 2057 |
| 207 | 20231127 | 150900 | 71297100700 | 108000 | 108000 | 108100 | 108000 | 1723 |
| 208 | 20231127 | 150800 | 71110885700 | 108000 | 108000 | 108100 | 108000 | 1034 |
| 209 | 20231127 | 150700 | 70999143200 | 108000 | 108000 | 108100 | 108000 | 1461 |
| 210 | 20231127 | 150600 | 70841270000 | 108000 | 108200 | 108200 | 108000 | 1934 |
| 211 | 20231127 | 150500 | 70632186600 | 108200 | 108200 | 108200 | 108100 | 617 |
| 212 | 20231127 | 150400 | 70565440200 | 108100 | 108300 | 108300 | 108100 | 1594 |
| 213 | 20231127 | 150300 | 70392988200 | 108200 | 108200 | 108300 | 108200 | 492 |
| 214 | 20231127 | 150200 | 70339744900 | 108300 | 108100 | 108300 | 108100 | 877 |
| 215 | 20231127 | 150100 | 70244860500 | 108100 | 108100 | 108200 | 108100 | 693 |
| 216 | 20231127 | 150000 | 70169903800 | 108200 | 108100 | 108200 | 108100 | 912 |
| 217 | 20231127 | 145900 | 70071275800 | 108100 | 108100 | 108200 | 108100 | 422 |
| 218 | 20231127 | 145800 | 70025650900 | 108200 | 108200 | 108200 | 108100 | 534 |
| 219 | 20231127 | 145700 | 69967913400 | 108100 | 108300 | 108300 | 108000 | 2440 |
| 220 | 20231127 | 145600 | 69704005400 | 108300 | 108300 | 108300 | 108200 | 626 |
| 221 | 20231127 | 145500 | 69636244400 | 108300 | 108200 | 108300 | 108100 | 976 |
| 222 | 20231127 | 145400 | 69530608600 | 108100 | 107900 | 108200 | 107900 | 4737 |
| 223 | 20231127 | 145300 | 69019024600 | 108000 | 107900 | 108000 | 107900 | 351 |
| 224 | 20231127 | 145200 | 68981148000 | 107900 | 108000 | 108000 | 107900 | 731 |
| 225 | 20231127 | 145100 | 68902256700 | 107900 | 108000 | 108000 | 107900 | 217 |
| 226 | 20231127 | 145000 | 68878829900 | 108000 | 107900 | 108000 | 107800 | 1716 |
| 227 | 20231127 | 144900 | 68693667400 | 107800 | 107800 | 107900 | 107800 | 577 |
| 228 | 20231127 | 144800 | 68631421900 | 107800 | 107800 | 107900 | 107800 | 387 |
| 229 | 20231127 | 144700 | 68589682400 | 107800 | 107900 | 107900 | 107800 | 239 |
| 230 | 20231127 | 144600 | 68563911900 | 107800 | 107800 | 107900 | 107700 | 1626 |
| 231 | 20231127 | 144500 | 68388639800 | 107900 | 107800 | 107900 | 107800 | 788 |
| 232 | 20231127 | 144400 | 68303666400 | 107900 | 107900 | 107900 | 107800 | 1130 |
| 233 | 20231127 | 144300 | 68181831500 | 107800 | 107800 | 107900 | 107800 | 1702 |
| 234 | 20231127 | 144200 | 67998208900 | 107800 | 107900 | 107900 | 107800 | 285 |
| 235 | 20231127 | 144100 | 67967476100 | 107800 | 107800 | 107900 | 107800 | 928 |
| 236 | 20231127 | 144000 | 67867422400 | 107800 | 107900 | 107900 | 107800 | 140 |
| 237 | 20231127 | 143900 | 67852320800 | 107900 | 107800 | 107900 | 107800 | 126 |
| 238 | 20231127 | 143800 | 67838730500 | 107900 | 107800 | 107900 | 107800 | 213 |
| 239 | 20231127 | 143700 | 67815762000 | 107800 | 107900 | 107900 | 107800 | 787 |
| 240 | 20231127 | 143600 | 67730889200 | 107900 | 107800 | 107900 | 107800 | 339 |
| 241 | 20231127 | 143500 | 67694322000 | 107800 | 107800 | 107900 | 107800 | 201 |
| 242 | 20231127 | 143400 | 67672652900 | 107900 | 107900 | 107900 | 107800 | 269 |
| 243 | 20231127 | 143300 | 67643652000 | 107900 | 107900 | 107900 | 107700 | 510 |
| 244 | 20231127 | 143200 | 67588668100 | 107800 | 107800 | 107900 | 107800 | 267 |
| 245 | 20231127 | 143100 | 67559880500 | 107900 | 107800 | 108000 | 107700 | 1403 |
| 246 | 20231127 | 143000 | 67408521400 | 107700 | 107800 | 107800 | 107600 | 1599 |
| 247 | 20231127 | 142900 | 67236316500 | 107600 | 107800 | 107800 | 107600 | 1521 |
| 248 | 20231127 | 142800 | 67072511700 | 107900 | 107900 | 107900 | 107800 | 176 |
| 249 | 20231127 | 142700 | 67053531400 | 107900 | 107800 | 107900 | 107800 | 573 |
| 250 | 20231127 | 142600 | 66991760300 | 107900 | 107900 | 108000 | 107800 | 545 |
| 251 | 20231127 | 142500 | 66932974000 | 107800 | 107800 | 107900 | 107800 | 593 |
| 252 | 20231127 | 142400 | 66869010200 | 107800 | 108000 | 108000 | 107800 | 1111 |
| 253 | 20231127 | 142300 | 66749161500 | 108000 | 108000 | 108100 | 107900 | 146 |
| 254 | 20231127 | 142200 | 66733396200 | 108100 | 108000 | 108200 | 107900 | 995 |
| 255 | 20231127 | 142100 | 66625924300 | 108000 | 108000 | 108000 | 107900 | 236 |
| 256 | 20231127 | 142000 | 66600439400 | 107900 | 107700 | 108000 | 107700 | 605 |
| 257 | 20231127 | 141900 | 66535219400 | 107700 | 107700 | 107800 | 107700 | 445 |
| 258 | 20231127 | 141800 | 66487276700 | 107800 | 107700 | 107800 | 107700 | 388 |
| 259 | 20231127 | 141700 | 66445463000 | 107700 | 107800 | 107800 | 107700 | 469 |
| 260 | 20231127 | 141600 | 66394941800 | 107700 | 107900 | 107900 | 107700 | 672 |
| 261 | 20231127 | 141500 | 66322500400 | 108000 | 108100 | 108100 | 107800 | 1280 |
| 262 | 20231127 | 141400 | 66184303500 | 108000 | 108000 | 108100 | 108000 | 82 |
| 263 | 20231127 | 141300 | 66175447000 | 108100 | 108100 | 108200 | 108000 | 272 |
| 264 | 20231127 | 141200 | 66146064100 | 108000 | 107900 | 108100 | 107900 | 1105 |
| 265 | 20231127 | 141100 | 66026744600 | 107900 | 107800 | 108000 | 107800 | 468 |
| 266 | 20231127 | 141000 | 65976246200 | 107800 | 107900 | 107900 | 107800 | 538 |
| 267 | 20231127 | 140900 | 65918242300 | 107800 | 107700 | 107900 | 107700 | 467 |
| 268 | 20231127 | 140800 | 65867889400 | 107800 | 107800 | 107800 | 107700 | 358 |
| 269 | 20231127 | 140700 | 65829304500 | 107700 | 107500 | 107800 | 107500 | 995 |
| 270 | 20231127 | 140600 | 65722234300 | 107500 | 107500 | 107600 | 107500 | 839 |
| 271 | 20231127 | 140500 | 65632011300 | 107500 | 107600 | 107600 | 107500 | 961 |
| 272 | 20231127 | 140400 | 65528619200 | 107600 | 107500 | 107600 | 107500 | 897 |
| 273 | 20231127 | 140300 | 65432164500 | 107600 | 107500 | 107600 | 107500 | 1171 |
| 274 | 20231127 | 140200 | 65306272400 | 107600 | 107600 | 107600 | 107500 | 174 |
| 275 | 20231127 | 140100 | 65287563800 | 107600 | 107500 | 107600 | 107500 | 972 |
| 276 | 20231127 | 140000 | 65183072000 | 107500 | 107800 | 107800 | 107500 | 1618 |
| 277 | 20231127 | 135900 | 65009078900 | 107600 | 107700 | 107800 | 107600 | 1308 |
| 278 | 20231127 | 135800 | 64868232800 | 107700 | 107800 | 107900 | 107700 | 696 |
| 279 | 20231127 | 135700 | 64793227000 | 107900 | 108200 | 108200 | 107800 | 1446 |
| 280 | 20231127 | 135600 | 64637029600 | 108200 | 108400 | 108400 | 108100 | 420 |
| 281 | 20231127 | 135500 | 64591577200 | 108400 | 108300 | 108400 | 108200 | 943 |
| 282 | 20231127 | 135400 | 64489424600 | 108300 | 108300 | 108400 | 108200 | 613 |
| 283 | 20231127 | 135300 | 64423040100 | 108300 | 108400 | 108400 | 108300 | 680 |
| 284 | 20231127 | 135200 | 64349352300 | 108500 | 108500 | 108600 | 108400 | 869 |
| 285 | 20231127 | 135100 | 64255107900 | 108500 | 108800 | 108800 | 108500 | 1963 |
| 286 | 20231127 | 135000 | 64041838500 | 108800 | 108800 | 108900 | 108700 | 758 |
| 287 | 20231127 | 134900 | 63959373000 | 108800 | 108900 | 108900 | 108800 | 992 |
| 288 | 20231127 | 134800 | 63851389400 | 108900 | 108800 | 108900 | 108700 | 1979 |
| 289 | 20231127 | 134700 | 63636115300 | 108700 | 108800 | 108800 | 108700 | 1015 |
| 290 | 20231127 | 134600 | 63525705600 | 108700 | 108600 | 108800 | 108600 | 3231 |
| 291 | 20231127 | 134500 | 63174405100 | 108700 | 108400 | 108700 | 108400 | 4702 |
| 292 | 20231127 | 134400 | 62664200700 | 108500 | 108500 | 108500 | 108400 | 984 |
| 293 | 20231127 | 134300 | 62557494300 | 108500 | 108300 | 108500 | 108200 | 1739 |
| 294 | 20231127 | 134200 | 62369068800 | 108200 | 108400 | 108400 | 108200 | 515 |
| 295 | 20231127 | 134100 | 62313271200 | 108400 | 108300 | 108500 | 108300 | 3539 |
| 296 | 20231127 | 134000 | 61929529500 | 108300 | 108000 | 108300 | 108000 | 2833 |
| 297 | 20231127 | 133900 | 61622897000 | 108000 | 108000 | 108100 | 107900 | 2948 |
| 298 | 20231127 | 133800 | 61304483700 | 107900 | 108000 | 108000 | 107900 | 197 |
| 299 | 20231127 | 133700 | 61283214300 | 107900 | 108000 | 108000 | 107900 | 444 |
| 300 | 20231127 | 133600 | 61235289300 | 108000 | 107900 | 108000 | 107900 | 157 |
| 301 | 20231127 | 133500 | 61218341100 | 108000 | 107900 | 108000 | 107800 | 539 |
| 302 | 20231127 | 133400 | 61160186400 | 107900 | 107900 | 107900 | 107800 | 168 |
| 303 | 20231127 | 133300 | 61142070200 | 107900 | 107800 | 107900 | 107700 | 242 |
| 304 | 20231127 | 133200 | 61115985000 | 107800 | 107600 | 107800 | 107600 | 175 |
| 305 | 20231127 | 133100 | 61097138900 | 107600 | 107800 | 107800 | 107600 | 215 |
| 306 | 20231127 | 133000 | 61073994300 | 107600 | 108000 | 108100 | 107600 | 2381 |
| 307 | 20231127 | 132900 | 60817155000 | 108100 | 108000 | 108100 | 108000 | 474 |
| 308 | 20231127 | 132800 | 60765958300 | 108100 | 108100 | 108100 | 107900 | 935 |
| 309 | 20231127 | 132700 | 60664940000 | 107900 | 108000 | 108100 | 107900 | 170 |
| 310 | 20231127 | 132600 | 60646584100 | 108100 | 108000 | 108100 | 107900 | 2166 |
| 311 | 20231127 | 132500 | 60412695600 | 108000 | 108000 | 108000 | 107900 | 299 |
| 312 | 20231127 | 132400 | 60380424200 | 107900 | 107900 | 108000 | 107700 | 1503 |
| 313 | 20231127 | 132300 | 60218272900 | 107800 | 107800 | 107900 | 107800 | 481 |
| 314 | 20231127 | 132200 | 60166404000 | 107800 | 107800 | 107900 | 107700 | 195 |
| 315 | 20231127 | 132100 | 60145383000 | 107900 | 107800 | 107900 | 107700 | 345 |
| 316 | 20231127 | 132000 | 60108192500 | 107900 | 107700 | 107900 | 107500 | 1538 |
| 317 | 20231127 | 131900 | 59942632700 | 107600 | 107600 | 107700 | 107600 | 794 |
| 318 | 20231127 | 131800 | 59857197000 | 107600 | 107700 | 107700 | 107600 | 413 |
| 319 | 20231127 | 131700 | 59812752700 | 107600 | 107500 | 107600 | 107500 | 663 |
| 320 | 20231127 | 131600 | 59741428000 | 107500 | 107500 | 107600 | 107500 | 253 |
| 321 | 20231127 | 131500 | 59714221700 | 107500 | 107600 | 107600 | 107500 | 523 |
| 322 | 20231127 | 131400 | 59657981900 | 107600 | 107600 | 107700 | 107500 | 420 |
| 323 | 20231127 | 131300 | 59612788800 | 107600 | 107700 | 107800 | 107600 | 905 |
| 324 | 20231127 | 131200 | 59515342000 | 107700 | 107800 | 107800 | 107600 | 842 |
| 325 | 20231127 | 131100 | 59424663400 | 107700 | 107800 | 107800 | 107700 | 380 |
| 326 | 20231127 | 131000 | 59383719900 | 107800 | 108000 | 108000 | 107700 | 1063 |
| 327 | 20231127 | 130900 | 59269063000 | 108000 | 108000 | 108000 | 107900 | 300 |
| 328 | 20231127 | 130800 | 59236673700 | 107900 | 107900 | 108000 | 107900 | 461 |
| 329 | 20231127 | 130700 | 59186914800 | 108000 | 108000 | 108000 | 107900 | 208 |
| 330 | 20231127 | 130600 | 59164456200 | 108000 | 107900 | 108000 | 107900 | 1537 |
| 331 | 20231127 | 130500 | 58998476100 | 107900 | 107800 | 107900 | 107800 | 538 |
| 332 | 20231127 | 130400 | 58940430600 | 107900 | 107900 | 107900 | 107800 | 1244 |
| 333 | 20231127 | 130300 | 58806259100 | 107900 | 107900 | 107900 | 107800 | 166 |
| 334 | 20231127 | 130200 | 58788349800 | 107900 | 107800 | 107900 | 107800 | 297 |
| 335 | 20231127 | 130100 | 58756327600 | 107800 | 107800 | 107900 | 107800 | 177 |
| 336 | 20231127 | 130000 | 58737237000 | 107700 | 107800 | 107800 | 107700 | 337 |
| 337 | 20231127 | 125900 | 58700913500 | 107800 | 107700 | 107800 | 107600 | 429 |
| 338 | 20231127 | 125800 | 58654697800 | 107700 | 107700 | 107800 | 107600 | 621 |
| 339 | 20231127 | 125700 | 58587818500 | 107600 | 107700 | 107700 | 107600 | 211 |
| 340 | 20231127 | 125600 | 58565104600 | 107700 | 107600 | 107700 | 107600 | 507 |
| 341 | 20231127 | 125500 | 58510550300 | 107600 | 107600 | 107700 | 107600 | 169 |
| 342 | 20231127 | 125400 | 58492364600 | 107600 | 107500 | 107600 | 107500 | 375 |
| 343 | 20231127 | 125300 | 58452022600 | 107600 | 107600 | 107600 | 107500 | 119 |
| 344 | 20231127 | 125200 | 58439223300 | 107600 | 107600 | 107700 | 107500 | 490 |
| 345 | 20231127 | 125100 | 58386497400 | 107700 | 107600 | 107700 | 107600 | 193 |
| 346 | 20231127 | 125000 | 58365730000 | 107600 | 107800 | 107900 | 107600 | 582 |
| 347 | 20231127 | 124900 | 58303012000 | 107900 | 107800 | 107900 | 107600 | 782 |
| 348 | 20231127 | 124800 | 58218748100 | 107800 | 107500 | 107800 | 107500 | 462 |
| 349 | 20231127 | 124700 | 58169042500 | 107500 | 107500 | 107600 | 107400 | 755 |
| 350 | 20231127 | 124600 | 58087885200 | 107400 | 107400 | 107500 | 107400 | 500 |
| 351 | 20231127 | 124500 | 58034179200 | 107500 | 107400 | 107500 | 107400 | 639 |
| 352 | 20231127 | 124400 | 57965540300 | 107500 | 107400 | 107500 | 107400 | 231 |
| 353 | 20231127 | 124300 | 57940727800 | 107400 | 107500 | 107500 | 107400 | 1296 |
| 354 | 20231127 | 124200 | 57801525300 | 107400 | 107400 | 107500 | 107400 | 802 |
| 355 | 20231127 | 124100 | 57715366200 | 107400 | 107500 | 107500 | 107400 | 992 |
| 356 | 20231127 | 124000 | 57608805400 | 107500 | 107700 | 107700 | 107500 | 2342 |
| 357 | 20231127 | 123900 | 57356865500 | 107700 | 107700 | 107700 | 107600 | 371 |
| 358 | 20231127 | 123800 | 57316925000 | 107600 | 107600 | 107700 | 107600 | 534 |
| 359 | 20231127 | 123700 | 57259437700 | 107700 | 107600 | 107700 | 107600 | 315 |
| 360 | 20231127 | 123600 | 57225525400 | 107600 | 107600 | 107700 | 107600 | 369 |
| 361 | 20231127 | 123500 | 57185815800 | 107600 | 107600 | 107700 | 107600 | 254 |
| 362 | 20231127 | 123400 | 57158479400 | 107600 | 107600 | 107700 | 107500 | 377 |
| 363 | 20231127 | 123300 | 57117922300 | 107600 | 107600 | 107700 | 107500 | 730 |
| 364 | 20231127 | 123200 | 57039374700 | 107700 | 107700 | 107700 | 107500 | 835 |
| 365 | 20231127 | 123100 | 56949482100 | 107600 | 107800 | 107800 | 107500 | 1225 |
| 366 | 20231127 | 123000 | 56817606400 | 107700 | 107700 | 107800 | 107700 | 334 |
| 367 | 20231127 | 122900 | 56781624000 | 107700 | 107800 | 107900 | 107700 | 450 |
| 368 | 20231127 | 122800 | 56733113700 | 107800 | 107800 | 107800 | 107700 | 499 |
| 369 | 20231127 | 122700 | 56679350500 | 107700 | 107800 | 107800 | 107700 | 977 |
| 370 | 20231127 | 122600 | 56574049400 | 107900 | 107900 | 107900 | 107800 | 321 |
| 371 | 20231127 | 122500 | 56539428400 | 107800 | 107900 | 108000 | 107800 | 319 |
| 372 | 20231127 | 122400 | 56505009200 | 107900 | 108000 | 108000 | 107900 | 958 |
| 373 | 20231127 | 122300 | 56401618300 | 107900 | 108000 | 108000 | 107900 | 128 |
| 374 | 20231127 | 122200 | 56387800200 | 107900 | 107900 | 108000 | 107900 | 264 |
| 375 | 20231127 | 122100 | 56359297600 | 108000 | 108000 | 108000 | 107900 | 99 |
| 376 | 20231127 | 122000 | 56348606800 | 107900 | 107900 | 108000 | 107900 | 434 |
| 377 | 20231127 | 121900 | 56301765400 | 107900 | 107900 | 108000 | 107900 | 576 |
| 378 | 20231127 | 121800 | 56239613000 | 107900 | 107900 | 107900 | 107900 | 303 |
| 379 | 20231127 | 121700 | 56206919300 | 107900 | 108000 | 108000 | 107900 | 539 |
| 380 | 20231127 | 121600 | 56148716100 | 108000 | 108000 | 108100 | 107900 | 896 |
| 381 | 20231127 | 121500 | 56051915000 | 108100 | 108000 | 108100 | 108000 | 191 |
| 382 | 20231127 | 121400 | 56031283000 | 108000 | 108000 | 108100 | 108000 | 246 |
| 383 | 20231127 | 121300 | 56004714900 | 108100 | 107800 | 108100 | 107800 | 912 |
| 384 | 20231127 | 121200 | 55906293000 | 107800 | 107800 | 108000 | 107800 | 107 |
| 385 | 20231127 | 121100 | 55894749400 | 107900 | 107900 | 108000 | 107800 | 504 |
| 386 | 20231127 | 121000 | 55840359700 | 107900 | 108000 | 108000 | 107900 | 171 |
| 387 | 20231127 | 120900 | 55821903700 | 107900 | 108000 | 108100 | 107900 | 267 |
| 388 | 20231127 | 120800 | 55793065500 | 108100 | 108100 | 108100 | 108000 | 488 |
| 389 | 20231127 | 120700 | 55740353700 | 108200 | 108000 | 108200 | 108000 | 394 |
| 390 | 20231127 | 120600 | 55697774800 | 108000 | 107900 | 108000 | 107900 | 675 |
| 391 | 20231127 | 120500 | 55624902800 | 107900 | 107900 | 108100 | 107900 | 822 |
| 392 | 20231127 | 120400 | 55536132500 | 107900 | 107900 | 108000 | 107900 | 202 |
| 393 | 20231127 | 120300 | 55514336400 | 107900 | 107800 | 108000 | 107800 | 164 |
| 394 | 20231127 | 120200 | 55496641400 | 107800 | 108000 | 108000 | 107800 | 234 |
| 395 | 20231127 | 120100 | 55471383300 | 107800 | 107900 | 107900 | 107800 | 281 |
| 396 | 20231127 | 120000 | 55441076400 | 107800 | 108000 | 108000 | 107800 | 385 |
| 397 | 20231127 | 115900 | 55399529900 | 107900 | 108100 | 108100 | 107600 | 1230 |
| 398 | 20231127 | 115800 | 55266851500 | 108100 | 108200 | 108200 | 108100 | 839 |
| 399 | 20231127 | 115700 | 55176126900 | 108200 | 108200 | 108300 | 108100 | 317 |
| 400 | 20231127 | 115600 | 55141825700 | 108200 | 108200 | 108300 | 108200 | 1140 |
| 401 | 20231127 | 115500 | 55018465600 | 108200 | 108300 | 108300 | 108200 | 157 |
| 402 | 20231127 | 115400 | 55001473300 | 108300 | 108200 | 108300 | 108200 | 657 |
| 403 | 20231127 | 115300 | 54930346500 | 108200 | 108300 | 108400 | 108200 | 573 |
| 404 | 20231127 | 115200 | 54868303700 | 108300 | 108400 | 108400 | 108300 | 458 |
| 405 | 20231127 | 115100 | 54818689100 | 108400 | 108200 | 108400 | 108200 | 1094 |
| 406 | 20231127 | 115000 | 54700163000 | 108200 | 108200 | 108300 | 108200 | 881 |
| 407 | 20231127 | 114900 | 54604805800 | 108100 | 108100 | 108200 | 108100 | 449 |
| 408 | 20231127 | 114800 | 54556259600 | 108100 | 108000 | 108200 | 107900 | 394 |
| 409 | 20231127 | 114700 | 54513682000 | 107700 | 107800 | 108000 | 107600 | 1876 |
| 410 | 20231127 | 114600 | 54311465700 | 107800 | 107800 | 107900 | 107800 | 577 |
| 411 | 20231127 | 114500 | 54249253200 | 107800 | 107800 | 108000 | 107700 | 368 |
| 412 | 20231127 | 114400 | 54209580100 | 107800 | 107700 | 107800 | 107700 | 598 |
| 413 | 20231127 | 114300 | 54145129800 | 107700 | 107800 | 107800 | 107700 | 255 |
| 414 | 20231127 | 114200 | 54117655400 | 107800 | 108000 | 108000 | 107700 | 803 |
| 415 | 20231127 | 114100 | 54031021300 | 108000 | 107800 | 108100 | 107800 | 1166 |
| 416 | 20231127 | 114000 | 53905132300 | 107700 | 107800 | 107800 | 107700 | 326 |
| 417 | 20231127 | 113900 | 53870001000 | 107700 | 107500 | 107800 | 107500 | 399 |
| 418 | 20231127 | 113800 | 53827055100 | 107500 | 107700 | 107700 | 107500 | 262 |
| 419 | 20231127 | 113700 | 53798873300 | 107700 | 107500 | 107700 | 107400 | 1357 |
| 420 | 20231127 | 113600 | 53653012300 | 107500 | 107500 | 107700 | 107500 | 232 |
| 421 | 20231127 | 113500 | 53628049300 | 107500 | 107300 | 107700 | 107300 | 299 |
| 422 | 20231127 | 113400 | 53595888200 | 107300 | 107400 | 107500 | 107300 | 426 |
| 423 | 20231127 | 113300 | 53550153900 | 107300 | 107400 | 107400 | 107200 | 2378 |
| 424 | 20231127 | 113200 | 53294911900 | 107400 | 107800 | 107800 | 107400 | 1976 |
| 425 | 20231127 | 113100 | 53082342000 | 107800 | 107900 | 108000 | 107700 | 2471 |
| 426 | 20231127 | 113000 | 52815781400 | 108000 | 107700 | 108000 | 107700 | 522 |
| 427 | 20231127 | 112900 | 52759475900 | 107800 | 107500 | 107900 | 107400 | 792 |
| 428 | 20231127 | 112800 | 52674241900 | 107500 | 107500 | 107600 | 107400 | 516 |
| 429 | 20231127 | 112700 | 52618752500 | 107600 | 107200 | 107600 | 107200 | 1912 |
| 430 | 20231127 | 112600 | 52413480800 | 107200 | 107300 | 107400 | 107200 | 1668 |
| 431 | 20231127 | 112500 | 52234508000 | 107400 | 107200 | 107400 | 107200 | 1637 |
| 432 | 20231127 | 112400 | 52058850500 | 107300 | 107200 | 107300 | 107200 | 855 |
| 433 | 20231127 | 112300 | 51967146900 | 107200 | 107300 | 107400 | 107200 | 2248 |
| 434 | 20231127 | 112200 | 51725994100 | 107300 | 107300 | 107400 | 107300 | 873 |
| 435 | 20231127 | 112100 | 51632284800 | 107300 | 107400 | 107400 | 107300 | 1007 |
| 436 | 20231127 | 112000 | 51524215200 | 107400 | 107400 | 107500 | 107400 | 1318 |
| 437 | 20231127 | 111900 | 51382654800 | 107500 | 107500 | 107500 | 107400 | 954 |
| 438 | 20231127 | 111800 | 51280166500 | 107500 | 107500 | 107600 | 107400 | 2668 |
| 439 | 20231127 | 111700 | 50993339700 | 107500 | 107600 | 107700 | 107500 | 1816 |
| 440 | 20231127 | 111600 | 50798050700 | 107600 | 107700 | 107900 | 107600 | 2647 |
| 441 | 20231127 | 111500 | 50512891700 | 107700 | 108000 | 108000 | 107700 | 2839 |
| 442 | 20231127 | 111400 | 50206705800 | 108000 | 108200 | 108400 | 108000 | 2032 |
| 443 | 20231127 | 111300 | 49986993500 | 108200 | 108000 | 108300 | 108000 | 975 |
| 444 | 20231127 | 111200 | 49881572100 | 108000 | 108400 | 108400 | 108000 | 1460 |
| 445 | 20231127 | 111100 | 49723624400 | 108400 | 108400 | 108500 | 108300 | 729 |
| 446 | 20231127 | 111000 | 49644624900 | 108600 | 108700 | 108800 | 108400 | 2109 |
| 447 | 20231127 | 110900 | 49415673200 | 108700 | 108700 | 108900 | 108700 | 457 |
| 448 | 20231127 | 110800 | 49365957200 | 108800 | 108700 | 108900 | 108600 | 740 |
| 449 | 20231127 | 110700 | 49285502100 | 108700 | 109000 | 109000 | 108600 | 2878 |
| 450 | 20231127 | 110600 | 48972114000 | 109000 | 108800 | 109000 | 108700 | 1064 |
| 451 | 20231127 | 110500 | 48856288400 | 108800 | 108800 | 108900 | 108700 | 908 |
| 452 | 20231127 | 110400 | 48757494800 | 108700 | 108800 | 109000 | 108600 | 3165 |
| 453 | 20231127 | 110300 | 48412844100 | 108900 | 109000 | 109000 | 108800 | 1300 |
| 454 | 20231127 | 110200 | 48271263200 | 109000 | 109100 | 109100 | 108900 | 1980 |
| 455 | 20231127 | 110100 | 48055381700 | 109100 | 109100 | 109200 | 109100 | 1608 |
| 456 | 20231127 | 110000 | 47879873900 | 109100 | 108800 | 109200 | 108800 | 6041 |
| 457 | 20231127 | 105900 | 47221429600 | 108800 | 109000 | 109000 | 108800 | 1667 |
| 458 | 20231127 | 105800 | 47039953200 | 108900 | 108900 | 109000 | 108900 | 1827 |
| 459 | 20231127 | 105700 | 46840961600 | 109000 | 109000 | 109000 | 108900 | 2739 |
| 460 | 20231127 | 105600 | 46542475200 | 108900 | 108700 | 109000 | 108700 | 5749 |
| 461 | 20231127 | 105500 | 45916766000 | 108600 | 108500 | 108700 | 108500 | 451 |
| 462 | 20231127 | 105400 | 45867792700 | 108500 | 108500 | 108600 | 108400 | 3029 |
| 463 | 20231127 | 105300 | 45539239200 | 108500 | 108500 | 108600 | 108400 | 1650 |
| 464 | 20231127 | 105200 | 45360239700 | 108400 | 108400 | 108500 | 108400 | 577 |
| 465 | 20231127 | 105100 | 45297686300 | 108400 | 108600 | 108700 | 108400 | 2045 |
| 466 | 20231127 | 105000 | 45075728400 | 108600 | 108600 | 108700 | 108600 | 1739 |
| 467 | 20231127 | 104900 | 44886714200 | 108600 | 108400 | 108700 | 108300 | 3910 |
| 468 | 20231127 | 104800 | 44462472500 | 108400 | 108400 | 108500 | 108300 | 997 |
| 469 | 20231127 | 104700 | 44354403200 | 108400 | 108300 | 108500 | 108300 | 1274 |
| 470 | 20231127 | 104600 | 44216297200 | 108300 | 108100 | 108400 | 108100 | 1070 |
| 471 | 20231127 | 104500 | 44100464000 | 108000 | 108000 | 108200 | 108000 | 1096 |
| 472 | 20231127 | 104400 | 43982048400 | 108000 | 108100 | 108200 | 108000 | 1134 |
| 473 | 20231127 | 104300 | 43859467700 | 108100 | 108100 | 108200 | 108000 | 1977 |
| 474 | 20231127 | 104200 | 43645769200 | 108200 | 108200 | 108300 | 108100 | 1280 |
| 475 | 20231127 | 104100 | 43507300600 | 108200 | 108000 | 108200 | 107900 | 1591 |
| 476 | 20231127 | 104000 | 43335469000 | 107900 | 107600 | 108000 | 107600 | 1213 |
| 477 | 20231127 | 103900 | 43204719400 | 107600 | 107500 | 107700 | 107400 | 1289 |
| 478 | 20231127 | 103800 | 43066100200 | 107500 | 107500 | 107500 | 107400 | 588 |
| 479 | 20231127 | 103700 | 43002912400 | 107400 | 107500 | 107500 | 107400 | 407 |
| 480 | 20231127 | 103600 | 42959182700 | 107500 | 107400 | 107500 | 107400 | 609 |
| 481 | 20231127 | 103500 | 42893768700 | 107500 | 107400 | 107500 | 107400 | 302 |
| 482 | 20231127 | 103400 | 42861328000 | 107500 | 107400 | 107500 | 107400 | 649 |
| 483 | 20231127 | 103300 | 42791608900 | 107500 | 107500 | 107500 | 107400 | 1158 |
| 484 | 20231127 | 103200 | 42667223500 | 107500 | 107500 | 107500 | 107400 | 1265 |
| 485 | 20231127 | 103100 | 42531256000 | 107500 | 107500 | 107500 | 107400 | 381 |
| 486 | 20231127 | 103000 | 42490328600 | 107400 | 107300 | 107500 | 107300 | 804 |
| 487 | 20231127 | 102900 | 42404001000 | 107300 | 107500 | 107500 | 107200 | 764 |
| 488 | 20231127 | 102800 | 42321986600 | 107400 | 107300 | 107400 | 107200 | 815 |
| 489 | 20231127 | 102700 | 42234510700 | 107300 | 107100 | 107300 | 107100 | 937 |
| 490 | 20231127 | 102600 | 42134094700 | 107100 | 107100 | 107200 | 107100 | 994 |
| 491 | 20231127 | 102500 | 42027603100 | 107100 | 107100 | 107300 | 107100 | 763 |
| 492 | 20231127 | 102400 | 41945859600 | 107100 | 106900 | 107100 | 106900 | 1330 |
| 493 | 20231127 | 102300 | 41803555400 | 106900 | 107100 | 107100 | 106900 | 2118 |
| 494 | 20231127 | 102200 | 41576997900 | 107000 | 107500 | 107500 | 106900 | 5958 |
| 495 | 20231127 | 102100 | 40938273000 | 107500 | 107400 | 107500 | 107300 | 1313 |
| 496 | 20231127 | 102000 | 40797187200 | 107400 | 107200 | 107400 | 107200 | 607 |
| 497 | 20231127 | 101900 | 40732035400 | 107200 | 107200 | 107300 | 107000 | 1017 |
| 498 | 20231127 | 101800 | 40623081500 | 107200 | 107100 | 107500 | 107000 | 2846 |
| 499 | 20231127 | 101700 | 40317828700 | 107000 | 107000 | 107100 | 106900 | 1796 |
| 500 | 20231127 | 101600 | 40125582100 | 107000 | 106900 | 107100 | 106900 | 2688 |
| 501 | 20231127 | 101500 | 39838006400 | 106800 | 107000 | 107200 | 106600 | 1938 |
| 502 | 20231127 | 101400 | 39630955300 | 107000 | 106700 | 107300 | 106500 | 7096 |
| 503 | 20231127 | 101300 | 38874214900 | 106700 | 107700 | 107700 | 106700 | 11330 |
| 504 | 20231127 | 101200 | 37659547300 | 107700 | 107700 | 107800 | 107500 | 2525 |
| 505 | 20231127 | 101100 | 37387721100 | 107700 | 107800 | 107900 | 107700 | 1503 |
| 506 | 20231127 | 101000 | 37225788900 | 107700 | 108100 | 108200 | 107700 | 2707 |
| 507 | 20231127 | 100900 | 36933493400 | 108100 | 108200 | 108200 | 108100 | 1237 |
| 508 | 20231127 | 100800 | 36799743200 | 108100 | 108000 | 108200 | 108000 | 2589 |
| 509 | 20231127 | 100700 | 36520010900 | 108000 | 108200 | 108200 | 108000 | 1785 |
| 510 | 20231127 | 100600 | 36327156800 | 108100 | 108600 | 108600 | 108100 | 2068 |
| 511 | 20231127 | 100500 | 36103305200 | 108300 | 108400 | 108700 | 108300 | 2470 |
| 512 | 20231127 | 100400 | 35835174900 | 108400 | 108300 | 108600 | 108300 | 2434 |
| 513 | 20231127 | 100300 | 35571324800 | 108300 | 108300 | 108400 | 108100 | 843 |
| 514 | 20231127 | 100200 | 35480046700 | 108300 | 108000 | 108300 | 107700 | 2494 |
| 515 | 20231127 | 100100 | 35210554700 | 107900 | 108000 | 108100 | 107500 | 2482 |
| 516 | 20231127 | 100000 | 34942861100 | 108000 | 108100 | 108200 | 107800 | 798 |
| 517 | 20231127 | 095900 | 34856660800 | 108200 | 108300 | 108400 | 107800 | 2235 |
| 518 | 20231127 | 095800 | 34614845300 | 108300 | 108500 | 108500 | 108300 | 1789 |
| 519 | 20231127 | 095700 | 34420918500 | 108500 | 108700 | 108800 | 108400 | 2934 |
| 520 | 20231127 | 095600 | 34102178600 | 108600 | 108600 | 108800 | 108600 | 2116 |
| 521 | 20231127 | 095500 | 33872144000 | 108600 | 108200 | 108600 | 108100 | 2343 |
| 522 | 20231127 | 095400 | 33618133000 | 108300 | 107300 | 108300 | 107300 | 3728 |
| 523 | 20231127 | 095300 | 33216652900 | 107300 | 107400 | 107500 | 107200 | 5206 |
| 524 | 20231127 | 095200 | 32657803500 | 107400 | 107400 | 107600 | 107400 | 2545 |
| 525 | 20231127 | 095100 | 32384334200 | 107500 | 107600 | 107800 | 107400 | 3227 |
| 526 | 20231127 | 095000 | 32037157500 | 107600 | 107600 | 107900 | 107600 | 3824 |
| 527 | 20231127 | 094900 | 31625268000 | 107700 | 107800 | 107800 | 107500 | 3488 |
| 528 | 20231127 | 094800 | 31249733600 | 107800 | 108200 | 108400 | 107800 | 5926 |
| 529 | 20231127 | 094700 | 30609363500 | 108100 | 108700 | 109100 | 108100 | 3943 |
| 530 | 20231127 | 094600 | 30181119700 | 108700 | 109100 | 109300 | 108700 | 9550 |
| 531 | 20231127 | 094500 | 29138995200 | 109100 | 109200 | 109300 | 109000 | 5457 |
| 532 | 20231127 | 094400 | 28543203800 | 109100 | 108800 | 109200 | 108700 | 4207 |
| 533 | 20231127 | 094300 | 28084993500 | 108800 | 108700 | 108800 | 108400 | 2709 |
| 534 | 20231127 | 094200 | 27790535300 | 108700 | 108400 | 108800 | 108000 | 5198 |
| 535 | 20231127 | 094100 | 27227415600 | 108400 | 108700 | 108700 | 108300 | 4565 |
| 536 | 20231127 | 094000 | 26732151900 | 108700 | 108900 | 109100 | 108700 | 2968 |
| 537 | 20231127 | 093900 | 26409168200 | 108900 | 109200 | 109400 | 108400 | 8884 |
| 538 | 20231127 | 093800 | 25441212400 | 109200 | 109400 | 109500 | 109000 | 13351 |
| 539 | 20231127 | 093700 | 23981174700 | 109400 | 109000 | 109500 | 108900 | 9388 |
| 540 | 20231127 | 093600 | 22956002200 | 108900 | 108800 | 108900 | 108700 | 5507 |
| 541 | 20231127 | 093500 | 22356777900 | 108700 | 108400 | 108800 | 108400 | 5905 |
| 542 | 20231127 | 093400 | 21715551400 | 108400 | 107600 | 108500 | 107600 | 16348 |
| 543 | 20231127 | 093300 | 19949768500 | 107600 | 107600 | 107700 | 107500 | 2475 |
| 544 | 20231127 | 093200 | 19683429000 | 107600 | 107700 | 107800 | 107500 | 2481 |
| 545 | 20231127 | 093100 | 19416344400 | 107700 | 107800 | 107800 | 107600 | 2715 |
| 546 | 20231127 | 093000 | 19123897100 | 107700 | 107700 | 107800 | 107600 | 2998 |
| 547 | 20231127 | 092900 | 18800881300 | 107700 | 107700 | 107800 | 107600 | 3777 |
| 548 | 20231127 | 092800 | 18393889700 | 107700 | 107100 | 107800 | 107100 | 9742 |
| 549 | 20231127 | 092700 | 17347200200 | 107100 | 107100 | 107200 | 107000 | 3250 |
| 550 | 20231127 | 092600 | 16999338100 | 107000 | 107100 | 107100 | 107000 | 2119 |
| 551 | 20231127 | 092500 | 16772525900 | 107000 | 107100 | 107200 | 107000 | 2176 |
| 552 | 20231127 | 092400 | 16539574200 | 107100 | 106700 | 107100 | 106700 | 4543 |
| 553 | 20231127 | 092300 | 16053651300 | 106700 | 106800 | 106900 | 106600 | 2192 |
| 554 | 20231127 | 092200 | 15819640100 | 106800 | 107200 | 107200 | 106800 | 2060 |
| 555 | 20231127 | 092100 | 15599172000 | 107100 | 107200 | 107200 | 107000 | 1405 |
| 556 | 20231127 | 092000 | 15448771900 | 107000 | 106900 | 107300 | 106600 | 4700 |
| 557 | 20231127 | 091900 | 14945474500 | 107000 | 106700 | 107100 | 106500 | 4696 |
| 558 | 20231127 | 091800 | 14444491200 | 106700 | 107000 | 107300 | 106700 | 2558 |
| 559 | 20231127 | 091700 | 14171086400 | 107100 | 107000 | 107400 | 106900 | 5411 |
| 560 | 20231127 | 091600 | 13591016700 | 106900 | 106200 | 107000 | 106200 | 5713 |
| 561 | 20231127 | 091500 | 12983418100 | 106200 | 106400 | 106400 | 106200 | 3674 |
| 562 | 20231127 | 091400 | 12592834900 | 106400 | 106700 | 107100 | 106200 | 6837 |
| 563 | 20231127 | 091300 | 11864725800 | 106800 | 107700 | 107800 | 106700 | 7862 |
| 564 | 20231127 | 091200 | 11022218300 | 107500 | 107900 | 108000 | 107500 | 9409 |
| 565 | 20231127 | 091100 | 10007510700 | 107900 | 107600 | 107900 | 107400 | 5026 |
| 566 | 20231127 | 091000 | 9466190600 | 107500 | 106900 | 107500 | 106900 | 2562 |
| 567 | 20231127 | 090900 | 9191242200 | 107000 | 106700 | 107100 | 106700 | 5324 |
| 568 | 20231127 | 090800 | 8622347700 | 106900 | 107800 | 107900 | 106700 | 7830 |
| 569 | 20231127 | 090700 | 7782042900 | 107700 | 107600 | 108000 | 107600 | 8257 |
| 570 | 20231127 | 090600 | 6891513100 | 107700 | 107500 | 107700 | 107200 | 10072 |
| 571 | 20231127 | 090500 | 5808657300 | 107400 | 106300 | 107500 | 106200 | 7335 |
| 572 | 20231127 | 090400 | 5023774400 | 106300 | 106400 | 106500 | 106100 | 6036 |
| 573 | 20231127 | 090300 | 4381457900 | 106400 | 106200 | 106500 | 105500 | 7863 |
| 574 | 20231127 | 090200 | 3547816600 | 106300 | 106400 | 106700 | 106000 | 5042 |
| 575 | 20231127 | 090100 | 3011346400 | 106500 | 106900 | 107200 | 106100 | 10554 |
| 576 | 20231127 | 090000 | 1885529500 | 107000 | 107400 | 107500 | 106500 | 17540 |