34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 185200 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 22203 |
| 3 | 20231127 | 185100 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 4 | 20231127 | 185000 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 5 | 20231127 | 184900 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 6 | 20231127 | 184800 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 7 | 20231127 | 184700 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 8 | 20231127 | 184600 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 9 | 20231127 | 184500 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 10 | 20231127 | 184400 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 11 | 20231127 | 184300 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 12 | 20231127 | 184200 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 13 | 20231127 | 184100 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 14 | 20231127 | 184000 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 15 | 20231127 | 183900 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 16 | 20231127 | 183800 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 17 | 20231127 | 183700 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 18 | 20231127 | 183600 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 19 | 20231127 | 183500 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 20 | 20231127 | 183400 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 21 | 20231127 | 183300 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 22 | 20231127 | 183200 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 23 | 20231127 | 183100 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 24 | 20231127 | 183000 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 25 | 20231127 | 182900 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 26 | 20231127 | 182800 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 27 | 20231127 | 182700 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 28 | 20231127 | 182600 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 29 | 20231127 | 182500 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 30 | 20231127 | 182400 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 31 | 20231127 | 182300 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 32 | 20231127 | 182200 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 22203 |
| 33 | 20231127 | 182100 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 34 | 20231127 | 182000 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 35 | 20231127 | 181900 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 36 | 20231127 | 181800 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 37 | 20231127 | 181700 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 38 | 20231127 | 181600 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 39 | 20231127 | 181500 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 40 | 20231127 | 181400 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 41 | 20231127 | 181300 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 42 | 20231127 | 181200 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 43 | 20231127 | 181100 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 44 | 20231127 | 181000 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 45 | 20231127 | 180900 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 46 | 20231127 | 180800 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 47 | 20231127 | 180700 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 48 | 20231127 | 180600 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 49 | 20231127 | 180500 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 50 | 20231127 | 180400 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 51 | 20231127 | 180300 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 52 | 20231127 | 180200 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 53 | 20231127 | 180100 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 54 | 20231127 | 180000 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 55 | 20231127 | 175900 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 56 | 20231127 | 175800 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 57 | 20231127 | 175700 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 58 | 20231127 | 175600 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 59 | 20231127 | 175500 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 60 | 20231127 | 175400 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 61 | 20231127 | 175300 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 62 | 20231127 | 175200 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 22203 |
| 63 | 20231127 | 175100 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 64 | 20231127 | 175000 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 65 | 20231127 | 174900 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 66 | 20231127 | 174800 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 67 | 20231127 | 174700 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 68 | 20231127 | 174600 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 69 | 20231127 | 174500 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 70 | 20231127 | 174400 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 71 | 20231127 | 174300 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 72 | 20231127 | 174200 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 73 | 20231127 | 174100 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 74 | 20231127 | 174000 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 75 | 20231127 | 173900 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 76 | 20231127 | 173800 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 77 | 20231127 | 173700 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 78 | 20231127 | 173600 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 79 | 20231127 | 173500 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 80 | 20231127 | 173400 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 81 | 20231127 | 173300 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 82 | 20231127 | 173200 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 83 | 20231127 | 173100 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 84 | 20231127 | 173000 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 85 | 20231127 | 172900 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 86 | 20231127 | 172800 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 87 | 20231127 | 172700 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 88 | 20231127 | 172600 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 89 | 20231127 | 172500 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 90 | 20231127 | 172400 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 91 | 20231127 | 172300 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 92 | 20231127 | 172200 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 22203 |
| 93 | 20231127 | 172100 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 94 | 20231127 | 172000 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 95 | 20231127 | 171900 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 96 | 20231127 | 171800 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 97 | 20231127 | 171700 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 98 | 20231127 | 171600 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 99 | 20231127 | 171500 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 100 | 20231127 | 171400 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 101 | 20231127 | 171300 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 102 | 20231127 | 171200 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 103 | 20231127 | 171100 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 104 | 20231127 | 171000 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 105 | 20231127 | 170900 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 106 | 20231127 | 170800 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 107 | 20231127 | 170700 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 108 | 20231127 | 170600 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 109 | 20231127 | 170500 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 110 | 20231127 | 170400 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 111 | 20231127 | 170300 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 112 | 20231127 | 170200 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 113 | 20231127 | 170100 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 114 | 20231127 | 170000 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 115 | 20231127 | 165900 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 116 | 20231127 | 165800 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 117 | 20231127 | 165700 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 118 | 20231127 | 165600 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 119 | 20231127 | 165500 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 120 | 20231127 | 165400 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 121 | 20231127 | 165300 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 122 | 20231127 | 165200 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 22203 |
| 123 | 20231127 | 165100 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 124 | 20231127 | 165000 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 125 | 20231127 | 164900 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 126 | 20231127 | 164800 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 127 | 20231127 | 164700 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 128 | 20231127 | 164600 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 129 | 20231127 | 164500 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 130 | 20231127 | 164400 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 131 | 20231127 | 164300 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 132 | 20231127 | 164200 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 133 | 20231127 | 164100 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 134 | 20231127 | 164000 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 135 | 20231127 | 163900 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 136 | 20231127 | 163800 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 137 | 20231127 | 163700 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 138 | 20231127 | 163600 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 139 | 20231127 | 163500 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 140 | 20231127 | 163400 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 141 | 20231127 | 163300 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 142 | 20231127 | 163200 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 143 | 20231127 | 163100 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 144 | 20231127 | 163000 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 145 | 20231127 | 162900 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 146 | 20231127 | 162800 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 147 | 20231127 | 162700 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 148 | 20231127 | 162600 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 149 | 20231127 | 162500 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 150 | 20231127 | 162400 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 151 | 20231127 | 162300 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 152 | 20231127 | 162200 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 22203 |
| 153 | 20231127 | 162100 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 154 | 20231127 | 162000 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 155 | 20231127 | 161900 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 156 | 20231127 | 161800 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 157 | 20231127 | 161700 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 158 | 20231127 | 161600 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 159 | 20231127 | 161500 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 160 | 20231127 | 161400 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 161 | 20231127 | 161300 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 162 | 20231127 | 161200 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 163 | 20231127 | 161100 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 164 | 20231127 | 161000 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 165 | 20231127 | 160900 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 166 | 20231127 | 160800 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 167 | 20231127 | 160700 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 168 | 20231127 | 160600 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 169 | 20231127 | 160500 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 170 | 20231127 | 160400 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 171 | 20231127 | 160300 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 172 | 20231127 | 160200 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 173 | 20231127 | 160100 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 174 | 20231127 | 160000 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 175 | 20231127 | 155900 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 176 | 20231127 | 155800 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 177 | 20231127 | 155700 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 178 | 20231127 | 155600 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 179 | 20231127 | 155500 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 180 | 20231127 | 155400 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 181 | 20231127 | 155300 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 182 | 20231127 | 155200 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 22203 |
| 183 | 20231127 | 155100 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 184 | 20231127 | 155000 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 185 | 20231127 | 154900 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 186 | 20231127 | 154800 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 187 | 20231127 | 154700 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 188 | 20231127 | 154600 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 189 | 20231127 | 154500 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 190 | 20231127 | 154400 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 191 | 20231127 | 154300 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 192 | 20231127 | 154200 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 193 | 20231127 | 154100 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 194 | 20231127 | 154000 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 195 | 20231127 | 153900 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 196 | 20231127 | 153800 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 197 | 20231127 | 153700 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 198 | 20231127 | 153600 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 199 | 20231127 | 153500 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 200 | 20231127 | 153400 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 201 | 20231127 | 153300 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 202 | 20231127 | 153200 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 203 | 20231127 | 153100 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 0 |
| 204 | 20231127 | 153000 | 19215025400 | 106000 | 106000 | 106000 | 106000 | 22203 |
| 205 | 20231127 | 152900 | 16861507400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 206 | 20231127 | 152800 | 16861507400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 207 | 20231127 | 152700 | 16861507400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 208 | 20231127 | 152600 | 16861507400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 209 | 20231127 | 152500 | 16861507400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 210 | 20231127 | 152400 | 16861507400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 211 | 20231127 | 152300 | 16861507400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 212 | 20231127 | 152200 | 16861507400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 213 | 20231127 | 152100 | 16861507400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 214 | 20231127 | 152000 | 16861507400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 215 | 20231127 | 151900 | 16861507400 | 105100 | 105400 | 105500 | 105100 | 1839 |
| 216 | 20231127 | 151800 | 16667657800 | 105400 | 105400 | 105400 | 105300 | 1272 |
| 217 | 20231127 | 151700 | 16533593500 | 105400 | 105500 | 105500 | 105300 | 1178 |
| 218 | 20231127 | 151600 | 16409422500 | 105400 | 105400 | 105400 | 105300 | 1525 |
| 219 | 20231127 | 151500 | 16248699100 | 105400 | 105400 | 105400 | 105300 | 1091 |
| 220 | 20231127 | 151400 | 16133711900 | 105400 | 105400 | 105500 | 105300 | 1618 |
| 221 | 20231127 | 151300 | 15963191900 | 105400 | 105300 | 105400 | 105300 | 896 |
| 222 | 20231127 | 151200 | 15868807500 | 105300 | 105300 | 105300 | 105200 | 1134 |
| 223 | 20231127 | 151100 | 15749443400 | 105300 | 105500 | 105500 | 105200 | 1467 |
| 224 | 20231127 | 151000 | 15594820600 | 105500 | 105500 | 105600 | 105400 | 1798 |
| 225 | 20231127 | 150900 | 15405175000 | 105500 | 105400 | 105500 | 105300 | 1245 |
| 226 | 20231127 | 150800 | 15273893400 | 105300 | 105400 | 105400 | 105100 | 2587 |
| 227 | 20231127 | 150700 | 15001397700 | 105400 | 105200 | 105400 | 105100 | 1227 |
| 228 | 20231127 | 150600 | 14872240800 | 105200 | 105200 | 105400 | 105200 | 1834 |
| 229 | 20231127 | 150500 | 14679166800 | 105200 | 105100 | 105300 | 105100 | 914 |
| 230 | 20231127 | 150400 | 14583033000 | 105100 | 105200 | 105300 | 105100 | 1589 |
| 231 | 20231127 | 150300 | 14415969600 | 105300 | 105300 | 105400 | 105200 | 2840 |
| 232 | 20231127 | 150200 | 14117080600 | 105300 | 105100 | 105300 | 105100 | 1032 |
| 233 | 20231127 | 150100 | 14008487300 | 105200 | 105100 | 105200 | 105000 | 830 |
| 234 | 20231127 | 150000 | 13921262600 | 105000 | 105000 | 105100 | 104900 | 555 |
| 235 | 20231127 | 145900 | 13862996600 | 105000 | 104900 | 105000 | 104800 | 766 |
| 236 | 20231127 | 145800 | 13782628000 | 104900 | 104900 | 104900 | 104800 | 1255 |
| 237 | 20231127 | 145700 | 13650993900 | 104900 | 104900 | 105000 | 104800 | 716 |
| 238 | 20231127 | 145600 | 13575878400 | 104900 | 104900 | 104900 | 104800 | 784 |
| 239 | 20231127 | 145500 | 13493683800 | 104800 | 104900 | 105000 | 104700 | 990 |
| 240 | 20231127 | 145400 | 13389854800 | 104800 | 104800 | 104800 | 104700 | 810 |
| 241 | 20231127 | 145300 | 13305022500 | 104800 | 105000 | 105000 | 104600 | 2220 |
| 242 | 20231127 | 145200 | 13072456100 | 105000 | 105000 | 105000 | 104900 | 497 |
| 243 | 20231127 | 145100 | 13020272200 | 104900 | 105000 | 105100 | 104900 | 1212 |
| 244 | 20231127 | 145000 | 12893015900 | 104900 | 105000 | 105100 | 104900 | 493 |
| 245 | 20231127 | 144900 | 12841244800 | 105000 | 105100 | 105100 | 105000 | 1739 |
| 246 | 20231127 | 144800 | 12658633700 | 105000 | 105100 | 105200 | 105000 | 1240 |
| 247 | 20231127 | 144700 | 12528373600 | 105100 | 105100 | 105100 | 105000 | 1160 |
| 248 | 20231127 | 144600 | 12406538600 | 105100 | 104900 | 105300 | 104800 | 6793 |
| 249 | 20231127 | 144500 | 11693323900 | 104900 | 104800 | 104900 | 104700 | 1361 |
| 250 | 20231127 | 144400 | 11550686100 | 104800 | 104700 | 104800 | 104700 | 1212 |
| 251 | 20231127 | 144300 | 11423746900 | 104700 | 104700 | 104800 | 104600 | 1505 |
| 252 | 20231127 | 144200 | 11266168300 | 104700 | 104500 | 104700 | 104400 | 2621 |
| 253 | 20231127 | 144100 | 10992228900 | 104500 | 104400 | 104500 | 104400 | 712 |
| 254 | 20231127 | 144000 | 10917864500 | 104400 | 104400 | 104400 | 104300 | 1691 |
| 255 | 20231127 | 143900 | 10741330200 | 104400 | 104300 | 104400 | 104200 | 955 |
| 256 | 20231127 | 143800 | 10641716600 | 104300 | 104300 | 104300 | 104100 | 697 |
| 257 | 20231127 | 143700 | 10569046300 | 104200 | 104100 | 104300 | 104100 | 556 |
| 258 | 20231127 | 143600 | 10511135700 | 104100 | 104200 | 104300 | 103700 | 1902 |
| 259 | 20231127 | 143500 | 10313376000 | 104300 | 104200 | 104300 | 104200 | 433 |
| 260 | 20231127 | 143400 | 10268248600 | 104200 | 104300 | 104300 | 104200 | 358 |
| 261 | 20231127 | 143300 | 10230909600 | 104300 | 104100 | 104300 | 104000 | 583 |
| 262 | 20231127 | 143200 | 10170178200 | 104200 | 104200 | 104300 | 104200 | 828 |
| 263 | 20231127 | 143100 | 10083892600 | 104200 | 104100 | 104200 | 104100 | 500 |
| 264 | 20231127 | 143000 | 10031814300 | 104100 | 104000 | 104200 | 104000 | 711 |
| 265 | 20231127 | 142900 | 9957829300 | 104100 | 104100 | 104100 | 104000 | 751 |
| 266 | 20231127 | 142800 | 9879664100 | 104100 | 104000 | 104100 | 104000 | 672 |
| 267 | 20231127 | 142700 | 9809741400 | 104100 | 104300 | 104300 | 104000 | 907 |
| 268 | 20231127 | 142600 | 9715314500 | 104200 | 104200 | 104200 | 104100 | 978 |
| 269 | 20231127 | 142500 | 9613427800 | 104200 | 104100 | 104200 | 104100 | 592 |
| 270 | 20231127 | 142400 | 9551743400 | 104000 | 104100 | 104200 | 104000 | 875 |
| 271 | 20231127 | 142300 | 9460627000 | 104200 | 103900 | 104300 | 103900 | 1902 |
| 272 | 20231127 | 142200 | 9262573300 | 104000 | 104200 | 104300 | 103900 | 1145 |
| 273 | 20231127 | 142100 | 9143387400 | 104200 | 104300 | 104300 | 104200 | 676 |
| 274 | 20231127 | 142000 | 9072912200 | 104300 | 104200 | 104300 | 104100 | 922 |
| 275 | 20231127 | 141900 | 8976822100 | 104200 | 103900 | 104200 | 103900 | 3006 |
| 276 | 20231127 | 141800 | 8664124800 | 103900 | 103800 | 104000 | 103800 | 791 |
| 277 | 20231127 | 141700 | 8581947100 | 103800 | 103700 | 103900 | 103700 | 598 |
| 278 | 20231127 | 141600 | 8519870100 | 103700 | 103600 | 103700 | 103500 | 1203 |
| 279 | 20231127 | 141500 | 8395155000 | 103600 | 103400 | 103600 | 103400 | 921 |
| 280 | 20231127 | 141400 | 8299845500 | 103300 | 103200 | 103400 | 103200 | 875 |
| 281 | 20231127 | 141300 | 8209497900 | 103200 | 103000 | 103200 | 103000 | 722 |
| 282 | 20231127 | 141200 | 8135029000 | 103000 | 103000 | 103000 | 103000 | 255 |
| 283 | 20231127 | 141100 | 8108764000 | 102900 | 102900 | 103000 | 102900 | 128 |
| 284 | 20231127 | 141000 | 8095592600 | 102900 | 102800 | 102900 | 102700 | 345 |
| 285 | 20231127 | 140900 | 8060128700 | 102800 | 102800 | 102800 | 102700 | 621 |
| 286 | 20231127 | 140800 | 7996291800 | 102800 | 102800 | 102900 | 102800 | 13 |
| 287 | 20231127 | 140700 | 7994955000 | 102800 | 102900 | 102900 | 102800 | 56 |
| 288 | 20231127 | 140600 | 7989197300 | 102800 | 102800 | 102900 | 102800 | 45 |
| 289 | 20231127 | 140500 | 7984569000 | 102900 | 102900 | 102900 | 102800 | 49 |
| 290 | 20231127 | 140400 | 7979527000 | 102800 | 102800 | 102900 | 102800 | 7 |
| 291 | 20231127 | 140300 | 7978807100 | 102800 | 102800 | 102800 | 102700 | 244 |
| 292 | 20231127 | 140200 | 7953724100 | 102700 | 102800 | 102800 | 102700 | 119 |
| 293 | 20231127 | 140100 | 7941493900 | 102900 | 102800 | 102900 | 102800 | 17 |
| 294 | 20231127 | 140000 | 7939745700 | 102700 | 102800 | 102800 | 102700 | 19 |
| 295 | 20231127 | 135900 | 7937792600 | 102800 | 102900 | 102900 | 102800 | 187 |
| 296 | 20231127 | 135800 | 7918568800 | 102800 | 103000 | 103000 | 102800 | 202 |
| 297 | 20231127 | 135700 | 7897770400 | 103000 | 103000 | 103100 | 103000 | 39 |
| 298 | 20231127 | 135600 | 7893753200 | 103000 | 103000 | 103000 | 103000 | 2 |
| 299 | 20231127 | 135500 | 7893547200 | 103000 | 103000 | 103000 | 102900 | 43 |
| 300 | 20231127 | 135400 | 7889118300 | 102900 | 102900 | 102900 | 102900 | 24 |
| 301 | 20231127 | 135300 | 7886648700 | 102900 | 102900 | 102900 | 102800 | 6 |
| 302 | 20231127 | 135200 | 7886031500 | 102900 | 102900 | 103000 | 102900 | 57 |
| 303 | 20231127 | 135100 | 7880166100 | 102900 | 102900 | 102900 | 102900 | 103 |
| 304 | 20231127 | 135000 | 7869567400 | 102900 | 103000 | 103000 | 102900 | 61 |
| 305 | 20231127 | 134900 | 7863289400 | 103000 | 103100 | 103100 | 102900 | 955 |
| 306 | 20231127 | 134800 | 7764873300 | 103000 | 103100 | 103100 | 103000 | 32 |
| 307 | 20231127 | 134700 | 7761574300 | 103100 | 103000 | 103100 | 103000 | 74 |
| 308 | 20231127 | 134600 | 7753952000 | 103100 | 103100 | 103100 | 103000 | 20 |
| 309 | 20231127 | 134500 | 7751891800 | 103000 | 103000 | 103000 | 103000 | 64 |
| 310 | 20231127 | 134400 | 7745299800 | 103000 | 103000 | 103000 | 102900 | 107 |
| 311 | 20231127 | 134300 | 7734282800 | 103000 | 102900 | 103000 | 102900 | 217 |
| 312 | 20231127 | 134200 | 7711936800 | 102900 | 102800 | 102900 | 102800 | 133 |
| 313 | 20231127 | 134100 | 7698255900 | 102800 | 102700 | 102800 | 102700 | 116 |
| 314 | 20231127 | 134000 | 7686331700 | 102700 | 102900 | 102900 | 102700 | 326 |
| 315 | 20231127 | 133900 | 7652817900 | 102800 | 102900 | 102900 | 102800 | 4 |
| 316 | 20231127 | 133800 | 7652406600 | 102900 | 102900 | 103000 | 102900 | 37 |
| 317 | 20231127 | 133700 | 7648597300 | 102900 | 102900 | 102900 | 102900 | 12 |
| 318 | 20231127 | 133600 | 7647362500 | 102800 | 103000 | 103000 | 102800 | 450 |
| 319 | 20231127 | 133500 | 7601058100 | 103000 | 102900 | 103000 | 102900 | 392 |
| 320 | 20231127 | 133400 | 7560682200 | 102900 | 103000 | 103000 | 102900 | 20 |
| 321 | 20231127 | 133300 | 7558622400 | 102900 | 102900 | 102900 | 102900 | 10 |
| 322 | 20231127 | 133200 | 7557593400 | 102900 | 103000 | 103000 | 102900 | 204 |
| 323 | 20231127 | 133100 | 7536592700 | 103000 | 103100 | 103100 | 103000 | 172 |
| 324 | 20231127 | 133000 | 7518875000 | 103100 | 103000 | 103100 | 103000 | 30 |
| 325 | 20231127 | 132900 | 7515782400 | 103000 | 103200 | 103200 | 102900 | 77 |
| 326 | 20231127 | 132800 | 7507855400 | 102900 | 102900 | 102900 | 102900 | 50 |
| 327 | 20231127 | 132700 | 7502710400 | 102800 | 103000 | 103000 | 102800 | 154 |
| 328 | 20231127 | 132600 | 7486853600 | 103000 | 102900 | 103000 | 102900 | 4 |
| 329 | 20231127 | 132500 | 7486441700 | 102900 | 102800 | 102900 | 102800 | 49 |
| 330 | 20231127 | 132400 | 7481400500 | 103000 | 102900 | 103000 | 102800 | 104 |
| 331 | 20231127 | 132300 | 7470697700 | 102900 | 102800 | 102900 | 102700 | 181 |
| 332 | 20231127 | 132200 | 7452079000 | 102700 | 102900 | 102900 | 102700 | 200 |
| 333 | 20231127 | 132100 | 7431506800 | 103000 | 103000 | 103000 | 102900 | 55 |
| 334 | 20231127 | 132000 | 7425846500 | 103000 | 102900 | 103000 | 102900 | 4 |
| 335 | 20231127 | 131900 | 7425434700 | 103000 | 103100 | 103200 | 102900 | 778 |
| 336 | 20231127 | 131800 | 7345300400 | 103100 | 103000 | 103100 | 102900 | 142 |
| 337 | 20231127 | 131700 | 7330674300 | 103000 | 102900 | 103000 | 102900 | 50 |
| 338 | 20231127 | 131600 | 7325524500 | 102900 | 102900 | 103000 | 102900 | 16 |
| 339 | 20231127 | 131500 | 7323877900 | 102900 | 102800 | 102900 | 102800 | 487 |
| 340 | 20231127 | 131400 | 7273766700 | 102800 | 102700 | 102900 | 102700 | 415 |
| 341 | 20231127 | 131300 | 7231104700 | 102700 | 102800 | 102900 | 102700 | 83 |
| 342 | 20231127 | 131200 | 7222571800 | 102900 | 102900 | 102900 | 102800 | 20 |
| 343 | 20231127 | 131100 | 7220514200 | 102800 | 102800 | 102900 | 102800 | 51 |
| 344 | 20231127 | 131000 | 7215271200 | 102800 | 102900 | 102900 | 102800 | 155 |
| 345 | 20231127 | 130900 | 7199336700 | 102800 | 102900 | 102900 | 102800 | 30 |
| 346 | 20231127 | 130800 | 7196252300 | 102900 | 102900 | 102900 | 102900 | 8 |
| 347 | 20231127 | 130700 | 7195429100 | 102900 | 102800 | 102900 | 102800 | 5 |
| 348 | 20231127 | 130600 | 7194914800 | 102800 | 102900 | 102900 | 102800 | 86 |
| 349 | 20231127 | 130500 | 7186073800 | 102800 | 102800 | 102900 | 102800 | 22 |
| 350 | 20231127 | 130400 | 7183811600 | 102900 | 102800 | 102900 | 102700 | 120 |
| 351 | 20231127 | 130300 | 7171475700 | 102800 | 102700 | 102800 | 102700 | 30 |
| 352 | 20231127 | 130200 | 7168391800 | 102800 | 102700 | 102800 | 102700 | 8 |
| 353 | 20231127 | 130100 | 7167570000 | 102700 | 102800 | 102800 | 102700 | 6 |
| 354 | 20231127 | 130000 | 7166953400 | 102700 | 102800 | 102800 | 102700 | 117 |
| 355 | 20231127 | 125900 | 7154937100 | 102800 | 102700 | 102800 | 102700 | 14 |
| 356 | 20231127 | 125800 | 7153498500 | 102700 | 102700 | 102700 | 102600 | 258 |
| 357 | 20231127 | 125700 | 7127009700 | 102700 | 102600 | 102700 | 102600 | 23 |
| 358 | 20231127 | 125600 | 7124649700 | 102600 | 102700 | 102700 | 102600 | 56 |
| 359 | 20231127 | 125500 | 7118902300 | 102700 | 102700 | 102700 | 102700 | 5 |
| 360 | 20231127 | 125400 | 7118388800 | 102600 | 102600 | 102600 | 102600 | 81 |
| 361 | 20231127 | 125300 | 7110078200 | 102600 | 102600 | 102700 | 102600 | 321 |
| 362 | 20231127 | 125200 | 7077143400 | 102700 | 102700 | 102700 | 102600 | 4 |
| 363 | 20231127 | 125100 | 7076732700 | 102700 | 102700 | 102800 | 102700 | 395 |
| 364 | 20231127 | 125000 | 7036166000 | 102800 | 102800 | 102800 | 102700 | 174 |
| 365 | 20231127 | 124900 | 7018284700 | 102700 | 102800 | 102800 | 102700 | 18 |
| 366 | 20231127 | 124800 | 7016434600 | 102800 | 102800 | 102800 | 102700 | 10 |
| 367 | 20231127 | 124700 | 7015407100 | 102800 | 102800 | 102900 | 102800 | 122 |
| 368 | 20231127 | 124600 | 7002865300 | 102900 | 102900 | 102900 | 102800 | 24 |
| 369 | 20231127 | 124500 | 7000397300 | 102900 | 102800 | 102900 | 102700 | 162 |
| 370 | 20231127 | 124400 | 6983743600 | 102800 | 102800 | 102800 | 102700 | 91 |
| 371 | 20231127 | 124300 | 6974389400 | 102800 | 102700 | 102800 | 102700 | 130 |
| 372 | 20231127 | 124200 | 6961038100 | 102800 | 102700 | 102800 | 102700 | 13 |
| 373 | 20231127 | 124100 | 6959702400 | 102800 | 102700 | 102800 | 102700 | 48 |
| 374 | 20231127 | 124000 | 6954769200 | 102800 | 102800 | 102800 | 102800 | 42 |
| 375 | 20231127 | 123900 | 6950451600 | 102700 | 102800 | 102800 | 102700 | 28 |
| 376 | 20231127 | 123800 | 6947574300 | 102700 | 102800 | 102800 | 102700 | 59 |
| 377 | 20231127 | 123700 | 6941509200 | 102800 | 102800 | 102800 | 102700 | 158 |
| 378 | 20231127 | 123600 | 6925281900 | 102700 | 102800 | 102800 | 102700 | 39 |
| 379 | 20231127 | 123500 | 6921273900 | 102800 | 102700 | 102800 | 102700 | 57 |
| 380 | 20231127 | 123400 | 6915418900 | 102700 | 102800 | 102800 | 102700 | 88 |
| 381 | 20231127 | 123300 | 6906381000 | 102800 | 102800 | 102800 | 102800 | 17 |
| 382 | 20231127 | 123200 | 6904633400 | 102800 | 102800 | 102800 | 102800 | 15 |
| 383 | 20231127 | 123100 | 6903091400 | 102800 | 102700 | 102800 | 102700 | 25 |
| 384 | 20231127 | 123000 | 6900522100 | 102700 | 102600 | 102700 | 102500 | 487 |
| 385 | 20231127 | 122900 | 6850556800 | 102600 | 102600 | 102600 | 102500 | 33 |
| 386 | 20231127 | 122800 | 6847171300 | 102500 | 102600 | 102600 | 102500 | 43 |
| 387 | 20231127 | 122700 | 6842762900 | 102600 | 102600 | 102600 | 102500 | 50 |
| 388 | 20231127 | 122600 | 6837637500 | 102500 | 102500 | 102600 | 102500 | 12 |
| 389 | 20231127 | 122500 | 6836407100 | 102500 | 102600 | 102600 | 102500 | 53 |
| 390 | 20231127 | 122400 | 6830974500 | 102600 | 102700 | 102700 | 102500 | 153 |
| 391 | 20231127 | 122300 | 6815276400 | 102700 | 102800 | 102800 | 102700 | 336 |
| 392 | 20231127 | 122200 | 6780768800 | 102800 | 102900 | 102900 | 102800 | 245 |
| 393 | 20231127 | 122100 | 6755582700 | 102800 | 102600 | 102800 | 102600 | 60 |
| 394 | 20231127 | 122000 | 6749418400 | 102700 | 102600 | 102700 | 102600 | 128 |
| 395 | 20231127 | 121900 | 6736282900 | 102600 | 102700 | 102700 | 102600 | 197 |
| 396 | 20231127 | 121800 | 6716059800 | 102700 | 102700 | 102800 | 102700 | 270 |
| 397 | 20231127 | 121700 | 6688330700 | 102800 | 102800 | 102800 | 102800 | 7 |
| 398 | 20231127 | 121600 | 6687611100 | 102800 | 102800 | 102800 | 102700 | 423 |
| 399 | 20231127 | 121500 | 6644127300 | 102900 | 102800 | 102900 | 102800 | 25 |
| 400 | 20231127 | 121400 | 6641556900 | 102900 | 103000 | 103000 | 102800 | 86 |
| 401 | 20231127 | 121300 | 6632701600 | 103000 | 102800 | 103000 | 102800 | 146 |
| 402 | 20231127 | 121200 | 6617674600 | 102900 | 103000 | 103000 | 102900 | 467 |
| 403 | 20231127 | 121100 | 6569620100 | 103000 | 103000 | 103000 | 102900 | 6 |
| 404 | 20231127 | 121000 | 6569002500 | 103000 | 103000 | 103000 | 103000 | 34 |
| 405 | 20231127 | 120900 | 6565500500 | 102900 | 103000 | 103000 | 102900 | 38 |
| 406 | 20231127 | 120800 | 6561589000 | 103000 | 103100 | 103300 | 103000 | 248 |
| 407 | 20231127 | 120700 | 6536042000 | 103400 | 103000 | 103400 | 103000 | 230 |
| 408 | 20231127 | 120600 | 6512345200 | 103000 | 103000 | 103100 | 103000 | 317 |
| 409 | 20231127 | 120500 | 6479684200 | 103000 | 103000 | 103000 | 103000 | 175 |
| 410 | 20231127 | 120400 | 6461659200 | 103000 | 103200 | 103200 | 103000 | 305 |
| 411 | 20231127 | 120300 | 6430211900 | 103200 | 103200 | 103200 | 103200 | 57 |
| 412 | 20231127 | 120200 | 6424329500 | 103300 | 103400 | 103400 | 103200 | 187 |
| 413 | 20231127 | 120100 | 6405026900 | 103300 | 103300 | 103400 | 103200 | 226 |
| 414 | 20231127 | 120000 | 6381683000 | 103400 | 103400 | 103400 | 103300 | 177 |
| 415 | 20231127 | 115900 | 6363393700 | 103300 | 103400 | 103400 | 103300 | 57 |
| 416 | 20231127 | 115800 | 6357500400 | 103400 | 103500 | 103500 | 103400 | 99 |
| 417 | 20231127 | 115700 | 6347262400 | 103500 | 103400 | 103500 | 103400 | 85 |
| 418 | 20231127 | 115600 | 6338470700 | 103300 | 103400 | 103400 | 103300 | 148 |
| 419 | 20231127 | 115500 | 6323172400 | 103500 | 103400 | 103500 | 103400 | 75 |
| 420 | 20231127 | 115400 | 6315413700 | 103500 | 103500 | 103500 | 103400 | 173 |
| 421 | 20231127 | 115300 | 6297518700 | 103400 | 103500 | 103500 | 103400 | 85 |
| 422 | 20231127 | 115200 | 6288722300 | 103500 | 103400 | 103500 | 103400 | 245 |
| 423 | 20231127 | 115100 | 6263387200 | 103500 | 103400 | 103500 | 103400 | 71 |
| 424 | 20231127 | 115000 | 6256038800 | 103500 | 103400 | 103500 | 103300 | 159 |
| 425 | 20231127 | 114900 | 6239597300 | 103300 | 103400 | 103400 | 103300 | 102 |
| 426 | 20231127 | 114800 | 6229055500 | 103400 | 103500 | 103500 | 103300 | 264 |
| 427 | 20231127 | 114700 | 6201752400 | 103400 | 103600 | 103600 | 103400 | 71 |
| 428 | 20231127 | 114600 | 6194398500 | 103500 | 103600 | 103600 | 103500 | 123 |
| 429 | 20231127 | 114500 | 6181662600 | 103600 | 103500 | 103600 | 103500 | 45 |
| 430 | 20231127 | 114400 | 6177001300 | 103600 | 103600 | 103600 | 103400 | 80 |
| 431 | 20231127 | 114300 | 6168715500 | 103600 | 103500 | 103600 | 103500 | 79 |
| 432 | 20231127 | 114200 | 6160532500 | 103600 | 103700 | 103700 | 103500 | 400 |
| 433 | 20231127 | 114100 | 6119121700 | 103700 | 103700 | 103700 | 103600 | 112 |
| 434 | 20231127 | 114000 | 6107511900 | 103700 | 103700 | 103700 | 103600 | 163 |
| 435 | 20231127 | 113900 | 6090612600 | 103700 | 103700 | 103700 | 103600 | 52 |
| 436 | 20231127 | 113800 | 6085220500 | 103700 | 103700 | 103700 | 103600 | 97 |
| 437 | 20231127 | 113700 | 6075163100 | 103700 | 103600 | 103700 | 103600 | 53 |
| 438 | 20231127 | 113600 | 6069667300 | 103700 | 103700 | 103700 | 103600 | 95 |
| 439 | 20231127 | 113500 | 6059817600 | 103700 | 103700 | 103700 | 103600 | 55 |
| 440 | 20231127 | 113400 | 6054114500 | 103700 | 103500 | 103700 | 103500 | 134 |
| 441 | 20231127 | 113300 | 6040227500 | 103600 | 103600 | 103700 | 103600 | 146 |
| 442 | 20231127 | 113200 | 6025100200 | 103600 | 103600 | 103600 | 103500 | 85 |
| 443 | 20231127 | 113100 | 6016295700 | 103600 | 103600 | 103600 | 103600 | 51 |
| 444 | 20231127 | 113000 | 6011012100 | 103500 | 103600 | 103600 | 103500 | 64 |
| 445 | 20231127 | 112900 | 6004382100 | 103500 | 103500 | 103700 | 103500 | 78 |
| 446 | 20231127 | 112800 | 5996302200 | 103600 | 103600 | 103600 | 103500 | 90 |
| 447 | 20231127 | 112700 | 5986980500 | 103600 | 103700 | 103700 | 103600 | 310 |
| 448 | 20231127 | 112600 | 5954857000 | 103700 | 103700 | 103700 | 103600 | 143 |
| 449 | 20231127 | 112500 | 5940034200 | 103700 | 103700 | 103700 | 103600 | 63 |
| 450 | 20231127 | 112400 | 5933502700 | 103700 | 103600 | 103700 | 103600 | 51 |
| 451 | 20231127 | 112300 | 5928214500 | 103700 | 103700 | 103700 | 103600 | 174 |
| 452 | 20231127 | 112200 | 5910181000 | 103700 | 103700 | 103700 | 103600 | 47 |
| 453 | 20231127 | 112100 | 5905307200 | 103600 | 103700 | 103700 | 103600 | 76 |
| 454 | 20231127 | 112000 | 5897426200 | 103700 | 103700 | 103700 | 103600 | 90 |
| 455 | 20231127 | 111900 | 5888093400 | 103600 | 103500 | 103600 | 103500 | 99 |
| 456 | 20231127 | 111800 | 5877837100 | 103600 | 103700 | 103700 | 103500 | 196 |
| 457 | 20231127 | 111700 | 5857525400 | 103700 | 103800 | 103800 | 103600 | 69 |
| 458 | 20231127 | 111600 | 5850370100 | 103700 | 103700 | 103800 | 103600 | 55 |
| 459 | 20231127 | 111500 | 5844666600 | 103700 | 103500 | 103800 | 103500 | 61 |
| 460 | 20231127 | 111400 | 5838344600 | 103500 | 103500 | 103600 | 103500 | 93 |
| 461 | 20231127 | 111300 | 5828712900 | 103600 | 103600 | 103600 | 103500 | 88 |
| 462 | 20231127 | 111200 | 5819600300 | 103600 | 103600 | 103600 | 103400 | 575 |
| 463 | 20231127 | 111100 | 5760118700 | 103600 | 103600 | 103600 | 103600 | 53 |
| 464 | 20231127 | 111000 | 5754627900 | 103600 | 103600 | 103600 | 103500 | 93 |
| 465 | 20231127 | 110900 | 5744998400 | 103700 | 103700 | 103800 | 103700 | 148 |
| 466 | 20231127 | 110800 | 5729646000 | 103700 | 103500 | 103700 | 103500 | 101 |
| 467 | 20231127 | 110700 | 5719182500 | 103600 | 103700 | 103700 | 103500 | 152 |
| 468 | 20231127 | 110600 | 5703434600 | 103800 | 103700 | 103800 | 103500 | 161 |
| 469 | 20231127 | 110500 | 5686752600 | 103900 | 103700 | 103900 | 103700 | 121 |
| 470 | 20231127 | 110400 | 5674191500 | 103800 | 103800 | 103800 | 103700 | 73 |
| 471 | 20231127 | 110300 | 5666614200 | 103700 | 103800 | 103900 | 103700 | 133 |
| 472 | 20231127 | 110200 | 5652805400 | 103900 | 103700 | 103900 | 103700 | 80 |
| 473 | 20231127 | 110100 | 5644502400 | 103600 | 103800 | 103800 | 103600 | 127 |
| 474 | 20231127 | 110000 | 5631333300 | 103800 | 103700 | 103800 | 103700 | 70 |
| 475 | 20231127 | 105900 | 5624067800 | 103600 | 103900 | 103900 | 103600 | 119 |
| 476 | 20231127 | 105800 | 5611721200 | 103800 | 103800 | 103900 | 103800 | 114 |
| 477 | 20231127 | 105700 | 5599876800 | 103800 | 103700 | 103800 | 103700 | 240 |
| 478 | 20231127 | 105600 | 5574965500 | 103700 | 103700 | 103800 | 103700 | 40 |
| 479 | 20231127 | 105500 | 5570815900 | 103700 | 103900 | 103900 | 103600 | 335 |
| 480 | 20231127 | 105400 | 5536047400 | 103800 | 103900 | 103900 | 103800 | 82 |
| 481 | 20231127 | 105300 | 5527528000 | 103800 | 103900 | 103900 | 103800 | 50 |
| 482 | 20231127 | 105200 | 5522333100 | 103900 | 103800 | 103900 | 103800 | 236 |
| 483 | 20231127 | 105100 | 5497831400 | 103900 | 103900 | 103900 | 103800 | 88 |
| 484 | 20231127 | 105000 | 5488688900 | 103900 | 103700 | 103900 | 103600 | 405 |
| 485 | 20231127 | 104900 | 5446672100 | 103700 | 103700 | 103700 | 103600 | 212 |
| 486 | 20231127 | 104800 | 5424689600 | 103700 | 103700 | 103700 | 103600 | 72 |
| 487 | 20231127 | 104700 | 5417223300 | 103600 | 103700 | 103700 | 103600 | 98 |
| 488 | 20231127 | 104600 | 5407065700 | 103700 | 103500 | 103700 | 103400 | 118 |
| 489 | 20231127 | 104500 | 5394846800 | 103500 | 103600 | 103600 | 103500 | 173 |
| 490 | 20231127 | 104400 | 5376932800 | 103500 | 103600 | 103600 | 103500 | 108 |
| 491 | 20231127 | 104300 | 5365749900 | 103500 | 103500 | 103600 | 103500 | 114 |
| 492 | 20231127 | 104200 | 5353948400 | 103500 | 103500 | 103500 | 103400 | 93 |
| 493 | 20231127 | 104100 | 5344323100 | 103600 | 103600 | 103600 | 103500 | 539 |
| 494 | 20231127 | 104000 | 5288502700 | 103600 | 103500 | 103600 | 103500 | 130 |
| 495 | 20231127 | 103900 | 5275039800 | 103600 | 103600 | 103700 | 103500 | 96 |
| 496 | 20231127 | 103800 | 5265093000 | 103600 | 103700 | 103700 | 103600 | 75 |
| 497 | 20231127 | 103700 | 5257318200 | 103600 | 103700 | 103700 | 103500 | 312 |
| 498 | 20231127 | 103600 | 5224990600 | 103600 | 103900 | 104000 | 103600 | 337 |
| 499 | 20231127 | 103500 | 5190018700 | 104000 | 103700 | 104000 | 103700 | 142 |
| 500 | 20231127 | 103400 | 5175288200 | 103700 | 104000 | 104000 | 103600 | 370 |
| 501 | 20231127 | 103300 | 5136847900 | 103900 | 103900 | 104000 | 103900 | 81 |
| 502 | 20231127 | 103200 | 5128425000 | 104000 | 103900 | 104000 | 103900 | 89 |
| 503 | 20231127 | 103100 | 5119173700 | 104000 | 103700 | 104000 | 103700 | 427 |
| 504 | 20231127 | 103000 | 5074806000 | 103700 | 103900 | 103900 | 103600 | 761 |
| 505 | 20231127 | 102900 | 4995790900 | 103900 | 103800 | 104000 | 103800 | 143 |
| 506 | 20231127 | 102800 | 4980932500 | 103900 | 103800 | 103900 | 103600 | 122 |
| 507 | 20231127 | 102700 | 4968265700 | 103800 | 103600 | 103900 | 103600 | 562 |
| 508 | 20231127 | 102600 | 4909984500 | 103600 | 103700 | 103800 | 103600 | 163 |
| 509 | 20231127 | 102500 | 4893081400 | 103600 | 103700 | 103700 | 103600 | 160 |
| 510 | 20231127 | 102400 | 4876492100 | 103700 | 103700 | 103900 | 103700 | 172 |
| 511 | 20231127 | 102300 | 4858639000 | 103800 | 104100 | 104100 | 103800 | 615 |
| 512 | 20231127 | 102200 | 4794694900 | 104200 | 104300 | 104400 | 104200 | 1434 |
| 513 | 20231127 | 102100 | 4645146000 | 104300 | 104200 | 104300 | 104200 | 613 |
| 514 | 20231127 | 102000 | 4581257000 | 104200 | 104100 | 104200 | 104100 | 370 |
| 515 | 20231127 | 101900 | 4542706400 | 104100 | 104000 | 104200 | 103900 | 1766 |
| 516 | 20231127 | 101800 | 4358974400 | 104000 | 104000 | 104000 | 103900 | 967 |
| 517 | 20231127 | 101700 | 4258488200 | 104000 | 103900 | 104000 | 103800 | 299 |
| 518 | 20231127 | 101600 | 4227413900 | 103900 | 103900 | 103900 | 103800 | 483 |
| 519 | 20231127 | 101500 | 4177235100 | 103800 | 103600 | 103900 | 103600 | 3178 |
| 520 | 20231127 | 101400 | 3847331300 | 103700 | 103600 | 103700 | 103600 | 104 |
| 521 | 20231127 | 101300 | 3836546600 | 103600 | 103700 | 103700 | 103600 | 295 |
| 522 | 20231127 | 101200 | 3805966100 | 103700 | 103700 | 103700 | 103600 | 67 |
| 523 | 20231127 | 101100 | 3799018300 | 103700 | 103600 | 103700 | 103500 | 515 |
| 524 | 20231127 | 101000 | 3745664800 | 103600 | 103500 | 103600 | 103400 | 107 |
| 525 | 20231127 | 100900 | 3734588200 | 103600 | 103500 | 103600 | 103400 | 377 |
| 526 | 20231127 | 100800 | 3695573300 | 103400 | 103400 | 103400 | 103300 | 308 |
| 527 | 20231127 | 100700 | 3663727800 | 103400 | 103300 | 103400 | 103300 | 96 |
| 528 | 20231127 | 100600 | 3653804400 | 103300 | 103500 | 103500 | 103300 | 443 |
| 529 | 20231127 | 100500 | 3608000000 | 103500 | 103500 | 103600 | 103500 | 316 |
| 530 | 20231127 | 100400 | 3575288700 | 103600 | 103600 | 103600 | 103500 | 214 |
| 531 | 20231127 | 100300 | 3553133600 | 103500 | 103500 | 103600 | 103500 | 215 |
| 532 | 20231127 | 100200 | 3530877600 | 103500 | 103600 | 103600 | 103400 | 637 |
| 533 | 20231127 | 100100 | 3464916500 | 103600 | 103300 | 103600 | 103200 | 993 |
| 534 | 20231127 | 100000 | 3362263200 | 103500 | 103300 | 103500 | 103100 | 441 |
| 535 | 20231127 | 095900 | 3316666200 | 103300 | 103700 | 103700 | 103100 | 373 |
| 536 | 20231127 | 095800 | 3278133900 | 103700 | 103600 | 103700 | 103100 | 836 |
| 537 | 20231127 | 095700 | 3191621300 | 103700 | 103700 | 103700 | 103600 | 372 |
| 538 | 20231127 | 095600 | 3153058700 | 103700 | 103300 | 103700 | 103300 | 3103 |
| 539 | 20231127 | 095500 | 2832018400 | 103300 | 103400 | 103400 | 103200 | 288 |
| 540 | 20231127 | 095400 | 2802261100 | 103300 | 103400 | 103400 | 103300 | 429 |
| 541 | 20231127 | 095300 | 2757915200 | 103400 | 103400 | 103400 | 103300 | 582 |
| 542 | 20231127 | 095200 | 2697771600 | 103400 | 103200 | 103400 | 103200 | 1452 |
| 543 | 20231127 | 095100 | 2547797000 | 103200 | 103100 | 103200 | 103100 | 343 |
| 544 | 20231127 | 095000 | 2512402400 | 103100 | 102900 | 103100 | 102900 | 434 |
| 545 | 20231127 | 094900 | 2467683000 | 102900 | 103000 | 103000 | 102700 | 386 |
| 546 | 20231127 | 094800 | 2427985500 | 103100 | 102900 | 103100 | 102800 | 505 |
| 547 | 20231127 | 094700 | 2375999000 | 102800 | 102800 | 102800 | 102800 | 39 |
| 548 | 20231127 | 094600 | 2371989800 | 102900 | 102900 | 102900 | 102700 | 115 |
| 549 | 20231127 | 094500 | 2360165600 | 102800 | 102700 | 102800 | 102700 | 8 |
| 550 | 20231127 | 094400 | 2359343700 | 102700 | 102600 | 102700 | 102600 | 155 |
| 551 | 20231127 | 094300 | 2343425500 | 102700 | 102800 | 102900 | 102400 | 541 |
| 552 | 20231127 | 094200 | 2287870600 | 102700 | 102900 | 103000 | 102700 | 330 |
| 553 | 20231127 | 094100 | 2253939400 | 102900 | 103100 | 103100 | 102800 | 270 |
| 554 | 20231127 | 094000 | 2226134800 | 103100 | 102800 | 103200 | 102800 | 882 |
| 555 | 20231127 | 093900 | 2135203500 | 102900 | 102900 | 102900 | 102700 | 42 |
| 556 | 20231127 | 093800 | 2130883600 | 102700 | 102800 | 102900 | 102500 | 251 |
| 557 | 20231127 | 093700 | 2105098100 | 102900 | 102600 | 103000 | 102600 | 344 |
| 558 | 20231127 | 093600 | 2069719400 | 102600 | 102600 | 103000 | 102400 | 944 |
| 559 | 20231127 | 093500 | 1972781300 | 102800 | 102600 | 102800 | 102600 | 85 |
| 560 | 20231127 | 093400 | 1964056900 | 102700 | 102600 | 102700 | 102300 | 289 |
| 561 | 20231127 | 093300 | 1934446900 | 102600 | 102500 | 102800 | 102300 | 2018 |
| 562 | 20231127 | 093200 | 1727562300 | 102400 | 102100 | 102400 | 102100 | 874 |
| 563 | 20231127 | 093100 | 1638164800 | 102100 | 102100 | 102200 | 102100 | 53 |
| 564 | 20231127 | 093000 | 1632749600 | 102100 | 102200 | 102200 | 102100 | 51 |
| 565 | 20231127 | 092900 | 1627542300 | 102200 | 102100 | 102200 | 102100 | 131 |
| 566 | 20231127 | 092800 | 1614156000 | 102100 | 101800 | 102100 | 101800 | 616 |
| 567 | 20231127 | 092700 | 1551300600 | 101800 | 101700 | 101800 | 101700 | 23 |
| 568 | 20231127 | 092600 | 1548959400 | 101700 | 101600 | 101800 | 101600 | 332 |
| 569 | 20231127 | 092500 | 1515190100 | 101600 | 101500 | 101600 | 101500 | 161 |
| 570 | 20231127 | 092400 | 1498842200 | 101400 | 101500 | 101500 | 101400 | 335 |
| 571 | 20231127 | 092300 | 1464841700 | 101500 | 101400 | 101500 | 101400 | 199 |
| 572 | 20231127 | 092200 | 1444654200 | 101500 | 101600 | 101600 | 101400 | 255 |
| 573 | 20231127 | 092100 | 1418771800 | 101600 | 101600 | 101600 | 101500 | 162 |
| 574 | 20231127 | 092000 | 1402312700 | 101500 | 101600 | 101600 | 101500 | 324 |
| 575 | 20231127 | 091900 | 1369403800 | 101600 | 101700 | 101900 | 101500 | 563 |
| 576 | 20231127 | 091800 | 1312187100 | 101700 | 101800 | 101900 | 101700 | 700 |
| 577 | 20231127 | 091700 | 1240989200 | 101800 | 102100 | 102100 | 101800 | 1382 |
| 578 | 20231127 | 091600 | 1100064500 | 102100 | 102100 | 102300 | 102000 | 655 |
| 579 | 20231127 | 091500 | 1033189000 | 102400 | 102000 | 102500 | 102000 | 311 |
| 580 | 20231127 | 091400 | 1001393000 | 102000 | 102100 | 102400 | 102000 | 313 |
| 581 | 20231127 | 091300 | 969430000 | 102100 | 102100 | 102300 | 102000 | 230 |
| 582 | 20231127 | 091200 | 945940600 | 102100 | 102100 | 102100 | 102100 | 50 |
| 583 | 20231127 | 091100 | 940835600 | 102500 | 102100 | 102500 | 101900 | 1224 |
| 584 | 20231127 | 091000 | 815815800 | 102100 | 102100 | 102200 | 102000 | 2556 |
| 585 | 20231127 | 090900 | 554799700 | 102100 | 102000 | 102100 | 101900 | 215 |
| 586 | 20231127 | 090800 | 532855300 | 102000 | 101800 | 102100 | 101800 | 267 |
| 587 | 20231127 | 090700 | 505634900 | 101800 | 101800 | 102100 | 101700 | 673 |
| 588 | 20231127 | 090600 | 437010500 | 101800 | 102000 | 102000 | 101800 | 173 |
| 589 | 20231127 | 090500 | 419381500 | 101900 | 102100 | 102100 | 101600 | 473 |
| 590 | 20231127 | 090400 | 371249800 | 102100 | 102000 | 102100 | 102000 | 225 |
| 591 | 20231127 | 090300 | 348281500 | 102000 | 102200 | 102400 | 102000 | 568 |
| 592 | 20231127 | 090200 | 290269300 | 102100 | 102200 | 102200 | 101900 | 593 |
| 593 | 20231127 | 090100 | 229766100 | 102200 | 102900 | 103000 | 102200 | 563 |
| 594 | 20231127 | 090000 | 171979900 | 102700 | 103400 | 103500 | 102700 | 1665 |