34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 183400 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 24919 |
| 3 | 20231128 | 183300 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 4 | 20231128 | 183200 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 5 | 20231128 | 183100 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 6 | 20231128 | 183000 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 7 | 20231128 | 182900 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 8 | 20231128 | 182800 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 9 | 20231128 | 182700 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 10 | 20231128 | 182600 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 11 | 20231128 | 182500 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 12 | 20231128 | 182400 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 13 | 20231128 | 182300 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 14 | 20231128 | 182200 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 15 | 20231128 | 182100 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 16 | 20231128 | 182000 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 17 | 20231128 | 181900 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 18 | 20231128 | 181800 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 19 | 20231128 | 181700 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 20 | 20231128 | 181600 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 21 | 20231128 | 181500 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 22 | 20231128 | 181400 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 23 | 20231128 | 181300 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 24 | 20231128 | 181200 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 25 | 20231128 | 181100 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 26 | 20231128 | 181000 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 27 | 20231128 | 180900 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 28 | 20231128 | 180800 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 29 | 20231128 | 180700 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 30 | 20231128 | 180600 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 31 | 20231128 | 180500 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 32 | 20231128 | 180400 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 24919 |
| 33 | 20231128 | 180300 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 34 | 20231128 | 180200 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 35 | 20231128 | 180100 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 36 | 20231128 | 180000 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 37 | 20231128 | 175900 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 38 | 20231128 | 175800 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 39 | 20231128 | 175700 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 40 | 20231128 | 175600 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 41 | 20231128 | 175500 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 42 | 20231128 | 175400 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 43 | 20231128 | 175300 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 44 | 20231128 | 175200 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 45 | 20231128 | 175100 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 46 | 20231128 | 175000 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 47 | 20231128 | 174900 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 48 | 20231128 | 174800 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 49 | 20231128 | 174700 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 50 | 20231128 | 174600 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 51 | 20231128 | 174500 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 52 | 20231128 | 174400 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 53 | 20231128 | 174300 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 54 | 20231128 | 174200 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 55 | 20231128 | 174100 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 56 | 20231128 | 174000 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 57 | 20231128 | 173900 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 58 | 20231128 | 173800 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 59 | 20231128 | 173700 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 60 | 20231128 | 173600 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 61 | 20231128 | 173500 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 62 | 20231128 | 173400 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 24919 |
| 63 | 20231128 | 173300 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 64 | 20231128 | 173200 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 65 | 20231128 | 173100 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 66 | 20231128 | 173000 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 67 | 20231128 | 172900 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 68 | 20231128 | 172800 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 69 | 20231128 | 172700 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 70 | 20231128 | 172600 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 71 | 20231128 | 172500 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 72 | 20231128 | 172400 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 73 | 20231128 | 172300 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 74 | 20231128 | 172200 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 75 | 20231128 | 172100 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 76 | 20231128 | 172000 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 77 | 20231128 | 171900 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 78 | 20231128 | 171800 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 79 | 20231128 | 171700 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 80 | 20231128 | 171600 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 81 | 20231128 | 171500 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 82 | 20231128 | 171400 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 83 | 20231128 | 171300 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 84 | 20231128 | 171200 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 85 | 20231128 | 171100 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 86 | 20231128 | 171000 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 87 | 20231128 | 170900 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 88 | 20231128 | 170800 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 89 | 20231128 | 170700 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 90 | 20231128 | 170600 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 91 | 20231128 | 170500 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 92 | 20231128 | 170400 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 24919 |
| 93 | 20231128 | 170300 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 94 | 20231128 | 170200 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 95 | 20231128 | 170100 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 96 | 20231128 | 170000 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 97 | 20231128 | 165900 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 98 | 20231128 | 165800 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 99 | 20231128 | 165700 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 100 | 20231128 | 165600 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 101 | 20231128 | 165500 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 102 | 20231128 | 165400 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 103 | 20231128 | 165300 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 104 | 20231128 | 165200 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 105 | 20231128 | 165100 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 106 | 20231128 | 165000 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 107 | 20231128 | 164900 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 108 | 20231128 | 164800 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 109 | 20231128 | 164700 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 110 | 20231128 | 164600 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 111 | 20231128 | 164500 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 112 | 20231128 | 164400 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 113 | 20231128 | 164300 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 114 | 20231128 | 164200 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 115 | 20231128 | 164100 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 116 | 20231128 | 164000 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 117 | 20231128 | 163900 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 118 | 20231128 | 163800 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 119 | 20231128 | 163700 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 120 | 20231128 | 163600 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 121 | 20231128 | 163500 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 122 | 20231128 | 163400 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 24919 |
| 123 | 20231128 | 163300 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 124 | 20231128 | 163200 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 125 | 20231128 | 163100 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 126 | 20231128 | 163000 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 127 | 20231128 | 162900 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 128 | 20231128 | 162800 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 129 | 20231128 | 162700 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 130 | 20231128 | 162600 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 131 | 20231128 | 162500 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 132 | 20231128 | 162400 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 133 | 20231128 | 162300 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 134 | 20231128 | 162200 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 135 | 20231128 | 162100 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 136 | 20231128 | 162000 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 137 | 20231128 | 161900 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 138 | 20231128 | 161800 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 139 | 20231128 | 161700 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 140 | 20231128 | 161600 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 141 | 20231128 | 161500 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 142 | 20231128 | 161400 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 143 | 20231128 | 161300 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 144 | 20231128 | 161200 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 145 | 20231128 | 161100 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 146 | 20231128 | 161000 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 147 | 20231128 | 160900 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 148 | 20231128 | 160800 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 149 | 20231128 | 160700 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 150 | 20231128 | 160600 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 151 | 20231128 | 160500 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 152 | 20231128 | 160400 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 24919 |
| 153 | 20231128 | 160300 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 154 | 20231128 | 160200 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 155 | 20231128 | 160100 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 156 | 20231128 | 160000 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 157 | 20231128 | 155900 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 158 | 20231128 | 155800 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 159 | 20231128 | 155700 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 160 | 20231128 | 155600 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 161 | 20231128 | 155500 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 162 | 20231128 | 155400 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 163 | 20231128 | 155300 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 164 | 20231128 | 155200 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 165 | 20231128 | 155100 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 166 | 20231128 | 155000 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 167 | 20231128 | 154900 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 168 | 20231128 | 154800 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 169 | 20231128 | 154700 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 170 | 20231128 | 154600 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 171 | 20231128 | 154500 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 172 | 20231128 | 154400 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 173 | 20231128 | 154300 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 174 | 20231128 | 154200 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 175 | 20231128 | 154100 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 176 | 20231128 | 154000 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 177 | 20231128 | 153900 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 178 | 20231128 | 153800 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 179 | 20231128 | 153700 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 180 | 20231128 | 153600 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 181 | 20231128 | 153500 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 182 | 20231128 | 153400 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 24919 |
| 183 | 20231128 | 153300 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 184 | 20231128 | 153200 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 185 | 20231128 | 153100 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 186 | 20231128 | 153000 | 256283139400 | 115700 | 115700 | 115700 | 115700 | 24919 |
| 187 | 20231128 | 152900 | 253400011100 | 114800 | 114800 | 114800 | 114800 | 0 |
| 188 | 20231128 | 152800 | 253400011100 | 114800 | 114800 | 114800 | 114800 | 0 |
| 189 | 20231128 | 152700 | 253400011100 | 114800 | 114800 | 114800 | 114800 | 0 |
| 190 | 20231128 | 152600 | 253400011100 | 114800 | 114800 | 114800 | 114800 | 0 |
| 191 | 20231128 | 152500 | 253400011100 | 114800 | 114800 | 114800 | 114800 | 0 |
| 192 | 20231128 | 152400 | 253400011100 | 114800 | 114800 | 114800 | 114800 | 0 |
| 193 | 20231128 | 152300 | 253400011100 | 114800 | 114800 | 114800 | 114800 | 0 |
| 194 | 20231128 | 152200 | 253400011100 | 114800 | 114800 | 114800 | 114800 | 0 |
| 195 | 20231128 | 152100 | 253400011100 | 114800 | 114800 | 114800 | 114800 | 0 |
| 196 | 20231128 | 152000 | 253400011100 | 114800 | 114800 | 114800 | 114800 | 0 |
| 197 | 20231128 | 151900 | 253400011100 | 114800 | 115100 | 115200 | 114700 | 5068 |
| 198 | 20231128 | 151800 | 252817217800 | 115000 | 114800 | 115100 | 114700 | 3383 |
| 199 | 20231128 | 151700 | 252428439500 | 114900 | 114900 | 115000 | 114700 | 2260 |
| 200 | 20231128 | 151600 | 252168729100 | 115000 | 114700 | 115000 | 114700 | 2262 |
| 201 | 20231128 | 151500 | 251908939800 | 114700 | 114800 | 114800 | 114600 | 2643 |
| 202 | 20231128 | 151400 | 251605716300 | 114700 | 114600 | 114800 | 114600 | 2076 |
| 203 | 20231128 | 151300 | 251367605600 | 114700 | 115100 | 115200 | 114600 | 4972 |
| 204 | 20231128 | 151200 | 250796684000 | 115100 | 114900 | 115100 | 114800 | 3742 |
| 205 | 20231128 | 151100 | 250366567800 | 114900 | 114800 | 114900 | 114700 | 1256 |
| 206 | 20231128 | 151000 | 250222344200 | 114800 | 114600 | 114800 | 114500 | 1903 |
| 207 | 20231128 | 150900 | 250004195000 | 114500 | 114600 | 114600 | 114500 | 1160 |
| 208 | 20231128 | 150800 | 249871336100 | 114500 | 114400 | 114600 | 114400 | 1346 |
| 209 | 20231128 | 150700 | 249717202300 | 114500 | 114600 | 114600 | 114400 | 3513 |
| 210 | 20231128 | 150600 | 249315022000 | 114500 | 114500 | 114600 | 114400 | 1656 |
| 211 | 20231128 | 150500 | 249125441400 | 114500 | 114500 | 114600 | 114400 | 1921 |
| 212 | 20231128 | 150400 | 248905504200 | 114400 | 114500 | 114500 | 114400 | 784 |
| 213 | 20231128 | 150300 | 248815794700 | 114400 | 114400 | 114500 | 114300 | 1178 |
| 214 | 20231128 | 150200 | 248681044100 | 114400 | 114400 | 114400 | 114300 | 1063 |
| 215 | 20231128 | 150100 | 248559509400 | 114400 | 114400 | 114500 | 114300 | 554 |
| 216 | 20231128 | 150000 | 248496157000 | 114300 | 114600 | 114600 | 114300 | 1544 |
| 217 | 20231128 | 145900 | 248319377500 | 114700 | 114300 | 114700 | 114200 | 1982 |
| 218 | 20231128 | 145800 | 248092503900 | 114200 | 114200 | 114300 | 114200 | 1384 |
| 219 | 20231128 | 145700 | 247934386500 | 114200 | 114200 | 114300 | 114100 | 1133 |
| 220 | 20231128 | 145600 | 247804996100 | 114200 | 113900 | 114200 | 113900 | 1605 |
| 221 | 20231128 | 145500 | 247621865100 | 113900 | 113800 | 114000 | 113800 | 1360 |
| 222 | 20231128 | 145400 | 247466996100 | 113800 | 113900 | 113900 | 113700 | 1834 |
| 223 | 20231128 | 145300 | 247258271300 | 113800 | 114000 | 114000 | 113700 | 2211 |
| 224 | 20231128 | 145200 | 247006461400 | 113900 | 113900 | 114000 | 113800 | 1884 |
| 225 | 20231128 | 145100 | 246791805100 | 113900 | 114100 | 114200 | 113800 | 6240 |
| 226 | 20231128 | 145000 | 246080846900 | 114100 | 114100 | 114200 | 114100 | 1066 |
| 227 | 20231128 | 144900 | 245959203700 | 114200 | 114400 | 114500 | 114100 | 3168 |
| 228 | 20231128 | 144800 | 245597195900 | 114500 | 114500 | 114500 | 114400 | 963 |
| 229 | 20231128 | 144700 | 245486980100 | 114500 | 114300 | 114500 | 114300 | 1996 |
| 230 | 20231128 | 144600 | 245258600700 | 114300 | 114300 | 114500 | 114200 | 1528 |
| 231 | 20231128 | 144500 | 245083866200 | 114200 | 114000 | 114300 | 114000 | 2766 |
| 232 | 20231128 | 144400 | 244768058500 | 114100 | 114000 | 114200 | 113900 | 3993 |
| 233 | 20231128 | 144300 | 244312646700 | 114000 | 114300 | 114300 | 114000 | 4660 |
| 234 | 20231128 | 144200 | 243781068900 | 114300 | 114400 | 114500 | 114200 | 3305 |
| 235 | 20231128 | 144100 | 243403236800 | 114500 | 114800 | 114900 | 114400 | 5330 |
| 236 | 20231128 | 144000 | 242792543600 | 114800 | 115000 | 115000 | 114700 | 1352 |
| 237 | 20231128 | 143900 | 242637315000 | 115000 | 115300 | 115300 | 114900 | 2831 |
| 238 | 20231128 | 143800 | 242311503800 | 115200 | 115100 | 115300 | 115100 | 1252 |
| 239 | 20231128 | 143700 | 242167245400 | 115100 | 115100 | 115200 | 115000 | 246 |
| 240 | 20231128 | 143600 | 242138930500 | 115000 | 114800 | 115100 | 114700 | 1516 |
| 241 | 20231128 | 143500 | 241964849400 | 114700 | 114700 | 114800 | 114700 | 532 |
| 242 | 20231128 | 143400 | 241903822000 | 114700 | 114800 | 114800 | 114700 | 494 |
| 243 | 20231128 | 143300 | 241847140700 | 114800 | 114800 | 114900 | 114800 | 1132 |
| 244 | 20231128 | 143200 | 241717183300 | 114800 | 114700 | 115000 | 114700 | 552 |
| 245 | 20231128 | 143100 | 241653777000 | 114700 | 115000 | 115100 | 114700 | 2664 |
| 246 | 20231128 | 143000 | 241347762300 | 115000 | 115200 | 115300 | 115000 | 1274 |
| 247 | 20231128 | 142900 | 241201077400 | 115200 | 115300 | 115400 | 115100 | 479 |
| 248 | 20231128 | 142800 | 241145876200 | 115300 | 115400 | 115500 | 115300 | 732 |
| 249 | 20231128 | 142700 | 241061400800 | 115400 | 115400 | 115500 | 115300 | 632 |
| 250 | 20231128 | 142600 | 240988468400 | 115300 | 114900 | 115300 | 114800 | 2829 |
| 251 | 20231128 | 142500 | 240663040500 | 114900 | 114900 | 115000 | 114900 | 947 |
| 252 | 20231128 | 142400 | 240554229600 | 114900 | 115000 | 115100 | 114900 | 449 |
| 253 | 20231128 | 142300 | 240502600000 | 114900 | 115000 | 115000 | 114800 | 902 |
| 254 | 20231128 | 142200 | 240398920800 | 114900 | 115100 | 115100 | 114900 | 494 |
| 255 | 20231128 | 142100 | 240342123200 | 115100 | 115100 | 115200 | 115000 | 621 |
| 256 | 20231128 | 142000 | 240270686800 | 115100 | 114800 | 115200 | 114800 | 1130 |
| 257 | 20231128 | 141900 | 240140649400 | 115100 | 114500 | 115100 | 114500 | 2804 |
| 258 | 20231128 | 141800 | 239818903000 | 114500 | 114700 | 114800 | 114500 | 1170 |
| 259 | 20231128 | 141700 | 239684780700 | 114800 | 114500 | 114800 | 114500 | 1340 |
| 260 | 20231128 | 141600 | 239531146700 | 114600 | 114700 | 114800 | 114500 | 2433 |
| 261 | 20231128 | 141500 | 239252206700 | 114700 | 115000 | 115100 | 114700 | 5501 |
| 262 | 20231128 | 141400 | 238620142200 | 115200 | 115200 | 115400 | 115100 | 2013 |
| 263 | 20231128 | 141300 | 238388240500 | 115200 | 115300 | 115400 | 115200 | 2009 |
| 264 | 20231128 | 141200 | 238156634300 | 115300 | 115300 | 115300 | 115200 | 912 |
| 265 | 20231128 | 141100 | 238051533100 | 115200 | 115400 | 115400 | 115000 | 3347 |
| 266 | 20231128 | 141000 | 237666199500 | 115400 | 115100 | 115400 | 115100 | 731 |
| 267 | 20231128 | 140900 | 237581943800 | 115100 | 115200 | 115200 | 115100 | 867 |
| 268 | 20231128 | 140800 | 237482083500 | 115300 | 115500 | 115600 | 115300 | 1656 |
| 269 | 20231128 | 140700 | 237290936900 | 115500 | 115500 | 115600 | 115500 | 436 |
| 270 | 20231128 | 140600 | 237240575000 | 115600 | 115500 | 115600 | 115400 | 522 |
| 271 | 20231128 | 140500 | 237180292700 | 115400 | 115500 | 115600 | 115400 | 760 |
| 272 | 20231128 | 140400 | 237092500700 | 115400 | 115100 | 115500 | 115100 | 1810 |
| 273 | 20231128 | 140300 | 236883891000 | 115100 | 115100 | 115200 | 115100 | 856 |
| 274 | 20231128 | 140200 | 236785352000 | 115100 | 115200 | 115300 | 115100 | 1598 |
| 275 | 20231128 | 140100 | 236601337300 | 115300 | 115500 | 115500 | 115200 | 3263 |
| 276 | 20231128 | 140000 | 236225077400 | 115400 | 115400 | 115500 | 115400 | 1188 |
| 277 | 20231128 | 135900 | 236087959500 | 115400 | 115500 | 115600 | 115400 | 1339 |
| 278 | 20231128 | 135800 | 235933328900 | 115500 | 115600 | 115600 | 115500 | 652 |
| 279 | 20231128 | 135700 | 235857980500 | 115500 | 115500 | 115700 | 115400 | 680 |
| 280 | 20231128 | 135600 | 235779421000 | 115500 | 115600 | 115700 | 115300 | 2182 |
| 281 | 20231128 | 135500 | 235527439700 | 115600 | 115600 | 115700 | 115600 | 799 |
| 282 | 20231128 | 135400 | 235435037000 | 115600 | 115800 | 115800 | 115500 | 560 |
| 283 | 20231128 | 135300 | 235370225300 | 115800 | 115500 | 115800 | 115400 | 843 |
| 284 | 20231128 | 135200 | 235272793200 | 115500 | 115600 | 115600 | 115300 | 390 |
| 285 | 20231128 | 135100 | 235227773100 | 115300 | 115200 | 115600 | 115200 | 2672 |
| 286 | 20231128 | 135000 | 234919729600 | 115200 | 115400 | 115400 | 115200 | 2242 |
| 287 | 20231128 | 134900 | 234661183900 | 115400 | 115500 | 115600 | 115400 | 1530 |
| 288 | 20231128 | 134800 | 234484477200 | 115600 | 115600 | 115700 | 115500 | 1175 |
| 289 | 20231128 | 134700 | 234348692400 | 115600 | 115800 | 115800 | 115500 | 1085 |
| 290 | 20231128 | 134600 | 234223155800 | 115700 | 115600 | 115800 | 115500 | 700 |
| 291 | 20231128 | 134500 | 234142211700 | 115700 | 115800 | 115800 | 115600 | 1292 |
| 292 | 20231128 | 134400 | 233992718700 | 115800 | 115900 | 116000 | 115800 | 785 |
| 293 | 20231128 | 134300 | 233901788600 | 115900 | 116000 | 116000 | 115900 | 899 |
| 294 | 20231128 | 134200 | 233797568100 | 116000 | 116000 | 116000 | 115900 | 249 |
| 295 | 20231128 | 134100 | 233768694800 | 116100 | 115600 | 116100 | 115500 | 2261 |
| 296 | 20231128 | 134000 | 233506793400 | 115700 | 115600 | 115700 | 115500 | 971 |
| 297 | 20231128 | 133900 | 233394522500 | 115600 | 115700 | 115800 | 115500 | 813 |
| 298 | 20231128 | 133800 | 233300514200 | 115700 | 115400 | 115700 | 115400 | 835 |
| 299 | 20231128 | 133700 | 233204056300 | 115400 | 115800 | 115800 | 115300 | 1380 |
| 300 | 20231128 | 133600 | 233044625200 | 115800 | 116000 | 116000 | 115700 | 612 |
| 301 | 20231128 | 133500 | 232973741400 | 116000 | 116100 | 116200 | 115900 | 1056 |
| 302 | 20231128 | 133400 | 232851193000 | 116200 | 116100 | 116300 | 116000 | 571 |
| 303 | 20231128 | 133300 | 232784877200 | 116000 | 115800 | 116100 | 115700 | 1109 |
| 304 | 20231128 | 133200 | 232656285100 | 115700 | 115500 | 115700 | 115400 | 766 |
| 305 | 20231128 | 133100 | 232567742300 | 115600 | 115800 | 115900 | 115300 | 1869 |
| 306 | 20231128 | 133000 | 232351698500 | 115700 | 115700 | 115800 | 115600 | 1116 |
| 307 | 20231128 | 132900 | 232222589700 | 115700 | 115600 | 115700 | 115600 | 1222 |
| 308 | 20231128 | 132800 | 232081234700 | 115600 | 115500 | 115700 | 115400 | 930 |
| 309 | 20231128 | 132700 | 231973756900 | 115500 | 115200 | 115500 | 115200 | 1097 |
| 310 | 20231128 | 132600 | 231847169200 | 115200 | 115200 | 115300 | 115100 | 2066 |
| 311 | 20231128 | 132500 | 231609195500 | 115200 | 115400 | 115400 | 115100 | 2931 |
| 312 | 20231128 | 132400 | 231271522200 | 115300 | 115700 | 115800 | 115300 | 2374 |
| 313 | 20231128 | 132300 | 230997253100 | 115700 | 115800 | 115900 | 115700 | 1345 |
| 314 | 20231128 | 132200 | 230841535800 | 115800 | 115900 | 116000 | 115800 | 1039 |
| 315 | 20231128 | 132100 | 230721112100 | 115900 | 116200 | 116200 | 115900 | 883 |
| 316 | 20231128 | 132000 | 230618701700 | 116100 | 116100 | 116100 | 115800 | 3534 |
| 317 | 20231128 | 131900 | 230208865300 | 116000 | 115900 | 116200 | 115800 | 1912 |
| 318 | 20231128 | 131800 | 229987052500 | 115900 | 116200 | 116200 | 115900 | 2334 |
| 319 | 20231128 | 131700 | 229716234300 | 116300 | 116600 | 116700 | 116000 | 3131 |
| 320 | 20231128 | 131600 | 229352350000 | 116700 | 116800 | 116900 | 116400 | 2305 |
| 321 | 20231128 | 131500 | 229083474100 | 116800 | 116900 | 116900 | 116800 | 827 |
| 322 | 20231128 | 131400 | 228986864100 | 116900 | 116900 | 117200 | 116800 | 2303 |
| 323 | 20231128 | 131300 | 228717522600 | 116900 | 117300 | 117300 | 116900 | 2886 |
| 324 | 20231128 | 131200 | 228379876900 | 117200 | 117500 | 117600 | 117200 | 3038 |
| 325 | 20231128 | 131100 | 228023288000 | 117500 | 117600 | 117600 | 117500 | 987 |
| 326 | 20231128 | 131000 | 227907262700 | 117500 | 117500 | 117600 | 117400 | 1363 |
| 327 | 20231128 | 130900 | 227747080100 | 117500 | 117400 | 117600 | 117300 | 1844 |
| 328 | 20231128 | 130800 | 227530444500 | 117500 | 117600 | 117900 | 117400 | 5323 |
| 329 | 20231128 | 130700 | 226904300600 | 117600 | 117500 | 117600 | 117400 | 1846 |
| 330 | 20231128 | 130600 | 226687416400 | 117500 | 117200 | 117600 | 117200 | 7450 |
| 331 | 20231128 | 130500 | 225813051700 | 117200 | 117100 | 117400 | 117000 | 2535 |
| 332 | 20231128 | 130400 | 225515885100 | 117100 | 117400 | 117500 | 117000 | 2296 |
| 333 | 20231128 | 130300 | 225246652900 | 117400 | 117500 | 117600 | 117200 | 2784 |
| 334 | 20231128 | 130200 | 224919777400 | 117500 | 117500 | 117600 | 117400 | 3656 |
| 335 | 20231128 | 130100 | 224490179400 | 117400 | 116900 | 117500 | 116900 | 3693 |
| 336 | 20231128 | 130000 | 224056934600 | 117000 | 117000 | 117100 | 116700 | 2183 |
| 337 | 20231128 | 125900 | 223801656300 | 117000 | 116600 | 117100 | 116500 | 2508 |
| 338 | 20231128 | 125800 | 223508548700 | 116600 | 116600 | 116700 | 116400 | 2783 |
| 339 | 20231128 | 125700 | 223184274000 | 116600 | 116700 | 116800 | 116600 | 1473 |
| 340 | 20231128 | 125600 | 223012384700 | 116700 | 116600 | 116800 | 116600 | 2071 |
| 341 | 20231128 | 125500 | 222770711200 | 116600 | 117000 | 117200 | 116600 | 5380 |
| 342 | 20231128 | 125400 | 222141692000 | 117000 | 116800 | 117300 | 116800 | 7096 |
| 343 | 20231128 | 125300 | 221310907900 | 116800 | 116400 | 117000 | 116400 | 7067 |
| 344 | 20231128 | 125200 | 220485808100 | 116400 | 116300 | 116400 | 116200 | 1329 |
| 345 | 20231128 | 125100 | 220331236400 | 116200 | 115700 | 116300 | 115700 | 5316 |
| 346 | 20231128 | 125000 | 219714531700 | 115800 | 115700 | 115800 | 115700 | 796 |
| 347 | 20231128 | 124900 | 219622399900 | 115700 | 115700 | 115800 | 115600 | 703 |
| 348 | 20231128 | 124800 | 219541104200 | 115700 | 115700 | 115800 | 115600 | 809 |
| 349 | 20231128 | 124700 | 219447526600 | 115700 | 115900 | 116000 | 115600 | 3762 |
| 350 | 20231128 | 124600 | 219011829700 | 115900 | 116000 | 116000 | 115900 | 729 |
| 351 | 20231128 | 124500 | 218927286800 | 116000 | 115900 | 116000 | 115900 | 715 |
| 352 | 20231128 | 124400 | 218844389900 | 116000 | 116000 | 116000 | 115900 | 1007 |
| 353 | 20231128 | 124300 | 218727645500 | 115900 | 115900 | 116000 | 115800 | 793 |
| 354 | 20231128 | 124200 | 218635722300 | 115900 | 115700 | 115900 | 115700 | 1480 |
| 355 | 20231128 | 124100 | 218464286000 | 115600 | 115600 | 115700 | 115500 | 1253 |
| 356 | 20231128 | 124000 | 218319384400 | 115600 | 115400 | 115700 | 115400 | 1903 |
| 357 | 20231128 | 123900 | 218099487900 | 115400 | 115300 | 115400 | 115200 | 607 |
| 358 | 20231128 | 123800 | 218029481800 | 115300 | 115300 | 115400 | 115200 | 887 |
| 359 | 20231128 | 123700 | 217927209800 | 115300 | 115400 | 115500 | 115200 | 1021 |
| 360 | 20231128 | 123600 | 217809435100 | 115400 | 115400 | 115500 | 115300 | 1164 |
| 361 | 20231128 | 123500 | 217675111200 | 115400 | 115400 | 115500 | 115300 | 675 |
| 362 | 20231128 | 123400 | 217597191200 | 115400 | 115500 | 115700 | 115300 | 1527 |
| 363 | 20231128 | 123300 | 217420817500 | 115600 | 115500 | 115600 | 115400 | 715 |
| 364 | 20231128 | 123200 | 217338236800 | 115500 | 115600 | 115600 | 115400 | 727 |
| 365 | 20231128 | 123100 | 217254258700 | 115500 | 115600 | 115700 | 115500 | 2285 |
| 366 | 20231128 | 123000 | 216990008100 | 115600 | 115600 | 115700 | 115500 | 830 |
| 367 | 20231128 | 122900 | 216894060800 | 115500 | 115500 | 115600 | 115400 | 648 |
| 368 | 20231128 | 122800 | 216819214700 | 115500 | 115600 | 115600 | 115400 | 1595 |
| 369 | 20231128 | 122700 | 216635023600 | 115500 | 115500 | 115600 | 115300 | 1956 |
| 370 | 20231128 | 122600 | 216409160900 | 115500 | 115400 | 115600 | 115400 | 1955 |
| 371 | 20231128 | 122500 | 216183347800 | 115500 | 115400 | 115500 | 115300 | 1067 |
| 372 | 20231128 | 122400 | 216060197900 | 115300 | 115400 | 115400 | 115300 | 468 |
| 373 | 20231128 | 122300 | 216006207300 | 115300 | 115000 | 115400 | 115000 | 1972 |
| 374 | 20231128 | 122200 | 215778937100 | 115000 | 115000 | 115200 | 114900 | 507 |
| 375 | 20231128 | 122100 | 215720617700 | 115000 | 114900 | 115200 | 114900 | 1567 |
| 376 | 20231128 | 122000 | 215540359600 | 115000 | 114900 | 115000 | 114900 | 665 |
| 377 | 20231128 | 121900 | 215463939900 | 114900 | 114900 | 115000 | 114900 | 299 |
| 378 | 20231128 | 121800 | 215429569700 | 115000 | 114900 | 115000 | 114800 | 353 |
| 379 | 20231128 | 121700 | 215389001500 | 115000 | 114800 | 115000 | 114800 | 457 |
| 380 | 20231128 | 121600 | 215336520500 | 114900 | 114900 | 115000 | 114800 | 710 |
| 381 | 20231128 | 121500 | 215254953700 | 114900 | 114900 | 115100 | 114800 | 1153 |
| 382 | 20231128 | 121400 | 215122480100 | 114900 | 114700 | 115000 | 114700 | 1693 |
| 383 | 20231128 | 121300 | 214928022800 | 114700 | 114700 | 114800 | 114700 | 234 |
| 384 | 20231128 | 121200 | 214901177900 | 114700 | 114700 | 114800 | 114700 | 612 |
| 385 | 20231128 | 121100 | 214830980000 | 114700 | 114600 | 114900 | 114500 | 1101 |
| 386 | 20231128 | 121000 | 214704683000 | 114600 | 114800 | 114900 | 114500 | 3522 |
| 387 | 20231128 | 120900 | 214300868000 | 114800 | 114800 | 114900 | 114800 | 560 |
| 388 | 20231128 | 120800 | 214236575000 | 114900 | 114900 | 115000 | 114800 | 904 |
| 389 | 20231128 | 120700 | 214132718100 | 115100 | 115100 | 115200 | 114900 | 1288 |
| 390 | 20231128 | 120600 | 213984522500 | 115200 | 115100 | 115200 | 115100 | 668 |
| 391 | 20231128 | 120500 | 213907630200 | 115200 | 115200 | 115300 | 115100 | 595 |
| 392 | 20231128 | 120400 | 213839078600 | 115200 | 115300 | 115300 | 115100 | 1333 |
| 393 | 20231128 | 120300 | 213685436600 | 115300 | 115400 | 115500 | 115300 | 687 |
| 394 | 20231128 | 120200 | 213606173700 | 115400 | 115100 | 115400 | 115100 | 964 |
| 395 | 20231128 | 120100 | 213495092700 | 115100 | 115100 | 115200 | 115000 | 763 |
| 396 | 20231128 | 120000 | 213407289400 | 115200 | 115400 | 115500 | 115100 | 1133 |
| 397 | 20231128 | 115900 | 213276600600 | 115500 | 115200 | 115500 | 115200 | 1035 |
| 398 | 20231128 | 115800 | 213157171600 | 115200 | 114900 | 115300 | 114900 | 1142 |
| 399 | 20231128 | 115700 | 213025720200 | 114800 | 114700 | 115000 | 114600 | 913 |
| 400 | 20231128 | 115600 | 212920830300 | 114600 | 114600 | 114700 | 114500 | 709 |
| 401 | 20231128 | 115500 | 212839588500 | 114600 | 114600 | 114700 | 114500 | 860 |
| 402 | 20231128 | 115400 | 212741074200 | 114600 | 114600 | 114700 | 114500 | 724 |
| 403 | 20231128 | 115300 | 212658112700 | 114600 | 114900 | 114900 | 114500 | 1499 |
| 404 | 20231128 | 115200 | 212486268200 | 114900 | 115200 | 115300 | 114800 | 4419 |
| 405 | 20231128 | 115100 | 211977832000 | 115200 | 115100 | 115200 | 115100 | 897 |
| 406 | 20231128 | 115000 | 211874529300 | 115200 | 115100 | 115200 | 115000 | 1207 |
| 407 | 20231128 | 114900 | 211735623000 | 115100 | 115100 | 115200 | 114900 | 791 |
| 408 | 20231128 | 114800 | 211644637800 | 115200 | 115000 | 115300 | 114900 | 1067 |
| 409 | 20231128 | 114700 | 211521760900 | 115000 | 114700 | 115100 | 114500 | 1511 |
| 410 | 20231128 | 114600 | 211348319400 | 114700 | 114500 | 114700 | 114300 | 2136 |
| 411 | 20231128 | 114500 | 211103663800 | 114600 | 115100 | 115200 | 114500 | 5010 |
| 412 | 20231128 | 114400 | 210528267300 | 115200 | 115200 | 115300 | 115100 | 1153 |
| 413 | 20231128 | 114300 | 210395501300 | 115300 | 115300 | 115400 | 115100 | 1430 |
| 414 | 20231128 | 114200 | 210230723600 | 115300 | 115300 | 115400 | 115200 | 776 |
| 415 | 20231128 | 114100 | 210141256800 | 115200 | 115500 | 115500 | 115100 | 3851 |
| 416 | 20231128 | 114000 | 209696944900 | 115500 | 115200 | 115500 | 115200 | 2528 |
| 417 | 20231128 | 113900 | 209405281300 | 115200 | 115100 | 115200 | 115000 | 961 |
| 418 | 20231128 | 113800 | 209294646200 | 115000 | 115100 | 115100 | 115000 | 587 |
| 419 | 20231128 | 113700 | 209227091400 | 115100 | 115100 | 115200 | 115000 | 802 |
| 420 | 20231128 | 113600 | 209134807700 | 115000 | 115100 | 115100 | 115000 | 990 |
| 421 | 20231128 | 113500 | 209020885200 | 115100 | 115100 | 115200 | 115000 | 1555 |
| 422 | 20231128 | 113400 | 208841858700 | 115000 | 115200 | 115200 | 114900 | 1451 |
| 423 | 20231128 | 113300 | 208674947400 | 115100 | 114800 | 115200 | 114700 | 1397 |
| 424 | 20231128 | 113200 | 208514387000 | 114700 | 114500 | 114800 | 114400 | 2151 |
| 425 | 20231128 | 113100 | 208268010800 | 114500 | 114500 | 114600 | 114400 | 1765 |
| 426 | 20231128 | 113000 | 208065928500 | 114500 | 114500 | 114600 | 114500 | 1343 |
| 427 | 20231128 | 112900 | 207912142500 | 114600 | 114800 | 114900 | 114500 | 2258 |
| 428 | 20231128 | 112800 | 207653037300 | 114900 | 115100 | 115100 | 114800 | 2434 |
| 429 | 20231128 | 112700 | 207373260700 | 115100 | 115200 | 115400 | 115100 | 2393 |
| 430 | 20231128 | 112600 | 207097523200 | 115200 | 114900 | 115300 | 114900 | 1523 |
| 431 | 20231128 | 112500 | 206922276300 | 114900 | 114900 | 115000 | 114600 | 1390 |
| 432 | 20231128 | 112400 | 206762632000 | 114900 | 115000 | 115000 | 114800 | 2863 |
| 433 | 20231128 | 112300 | 206433577600 | 114900 | 114600 | 115000 | 114500 | 2041 |
| 434 | 20231128 | 112200 | 206199470300 | 114700 | 114500 | 114700 | 114500 | 2010 |
| 435 | 20231128 | 112100 | 205969177500 | 114500 | 114200 | 114500 | 114100 | 2470 |
| 436 | 20231128 | 112000 | 205687198800 | 114200 | 113800 | 114200 | 113700 | 3454 |
| 437 | 20231128 | 111900 | 205293614600 | 113800 | 114200 | 114200 | 113800 | 8014 |
| 438 | 20231128 | 111800 | 204380310700 | 114300 | 114300 | 114400 | 114200 | 3142 |
| 439 | 20231128 | 111700 | 204021329200 | 114400 | 114700 | 114800 | 114300 | 3777 |
| 440 | 20231128 | 111600 | 203589017800 | 114800 | 114900 | 114900 | 114700 | 1776 |
| 441 | 20231128 | 111500 | 203385122600 | 115000 | 114500 | 115000 | 114400 | 2571 |
| 442 | 20231128 | 111400 | 203090138300 | 114600 | 114600 | 114700 | 114400 | 5229 |
| 443 | 20231128 | 111300 | 202491264500 | 114500 | 114800 | 114800 | 114500 | 4943 |
| 444 | 20231128 | 111200 | 201924732400 | 114800 | 114900 | 115000 | 114700 | 3451 |
| 445 | 20231128 | 111100 | 201528463700 | 114900 | 115200 | 115300 | 114900 | 2612 |
| 446 | 20231128 | 111000 | 201228025100 | 115300 | 115300 | 115500 | 115000 | 1495 |
| 447 | 20231128 | 110900 | 201055838900 | 115100 | 115400 | 115600 | 115100 | 1594 |
| 448 | 20231128 | 110800 | 200872033100 | 115600 | 115000 | 115600 | 114800 | 3125 |
| 449 | 20231128 | 110700 | 200512392400 | 115000 | 115500 | 115600 | 114900 | 4520 |
| 450 | 20231128 | 110600 | 199991276500 | 115600 | 115500 | 115600 | 115500 | 877 |
| 451 | 20231128 | 110500 | 199889947700 | 115500 | 115400 | 115900 | 115400 | 1389 |
| 452 | 20231128 | 110400 | 199729343100 | 115400 | 115500 | 115700 | 115300 | 1284 |
| 453 | 20231128 | 110300 | 199580998100 | 115500 | 115200 | 115500 | 115200 | 847 |
| 454 | 20231128 | 110200 | 199483273400 | 115200 | 115200 | 115500 | 115200 | 1516 |
| 455 | 20231128 | 110100 | 199308532000 | 115300 | 115700 | 116000 | 115200 | 7348 |
| 456 | 20231128 | 110000 | 198459138700 | 115700 | 115700 | 115800 | 115600 | 1007 |
| 457 | 20231128 | 105900 | 198342642200 | 115600 | 115700 | 115700 | 115500 | 1755 |
| 458 | 20231128 | 105800 | 198139766300 | 115600 | 115800 | 116100 | 115600 | 4317 |
| 459 | 20231128 | 105700 | 197639544800 | 115800 | 115300 | 116000 | 115300 | 7584 |
| 460 | 20231128 | 105600 | 196762147900 | 115400 | 115300 | 115400 | 114600 | 9316 |
| 461 | 20231128 | 105500 | 195691788300 | 115300 | 115200 | 115600 | 115000 | 8227 |
| 462 | 20231128 | 105400 | 194744050700 | 115000 | 115300 | 115400 | 115000 | 3308 |
| 463 | 20231128 | 105300 | 194363092800 | 115100 | 115300 | 115700 | 115000 | 8123 |
| 464 | 20231128 | 105200 | 193427349600 | 115400 | 115400 | 115600 | 115200 | 5126 |
| 465 | 20231128 | 105100 | 192835860900 | 115400 | 115200 | 115500 | 115000 | 9752 |
| 466 | 20231128 | 105000 | 191712591500 | 115300 | 115800 | 115800 | 115200 | 5324 |
| 467 | 20231128 | 104900 | 191097530100 | 115800 | 116100 | 116200 | 115700 | 9956 |
| 468 | 20231128 | 104800 | 189942927600 | 116100 | 116600 | 116900 | 116100 | 3385 |
| 469 | 20231128 | 104700 | 189548570100 | 116700 | 116500 | 116800 | 116400 | 2074 |
| 470 | 20231128 | 104600 | 189306851200 | 116500 | 116400 | 116700 | 116300 | 3199 |
| 471 | 20231128 | 104500 | 188934108700 | 116300 | 116000 | 116500 | 115900 | 5724 |
| 472 | 20231128 | 104400 | 188269697800 | 116200 | 116400 | 116500 | 116000 | 6677 |
| 473 | 20231128 | 104300 | 187494061800 | 116400 | 115600 | 116500 | 115400 | 7532 |
| 474 | 20231128 | 104200 | 186620418200 | 115600 | 115700 | 115900 | 115000 | 12913 |
| 475 | 20231128 | 104100 | 185131223000 | 115900 | 116500 | 116500 | 115300 | 20038 |
| 476 | 20231128 | 104000 | 182810388600 | 116400 | 116600 | 116700 | 116400 | 5806 |
| 477 | 20231128 | 103900 | 182133619500 | 116500 | 116600 | 116600 | 116100 | 8597 |
| 478 | 20231128 | 103800 | 181133186800 | 116400 | 117600 | 117700 | 116400 | 14956 |
| 479 | 20231128 | 103700 | 179383740800 | 117700 | 118100 | 118200 | 117600 | 4984 |
| 480 | 20231128 | 103600 | 178795854300 | 118200 | 118400 | 118500 | 118100 | 2967 |
| 481 | 20231128 | 103500 | 178444800600 | 118400 | 118600 | 118700 | 118400 | 2876 |
| 482 | 20231128 | 103400 | 178103761500 | 118700 | 118600 | 118700 | 118500 | 1037 |
| 483 | 20231128 | 103300 | 177980719100 | 118500 | 118600 | 118800 | 118400 | 2905 |
| 484 | 20231128 | 103200 | 177636065500 | 118600 | 118200 | 118900 | 118100 | 3023 |
| 485 | 20231128 | 103100 | 177277505800 | 118300 | 118300 | 118900 | 118200 | 5674 |
| 486 | 20231128 | 103000 | 176604472400 | 118300 | 118100 | 118400 | 117900 | 3944 |
| 487 | 20231128 | 102900 | 176138601700 | 118100 | 118000 | 118100 | 118000 | 1239 |
| 488 | 20231128 | 102800 | 175992354600 | 118100 | 118200 | 118200 | 118000 | 1670 |
| 489 | 20231128 | 102700 | 175795116400 | 118000 | 118000 | 118200 | 118000 | 2248 |
| 490 | 20231128 | 102600 | 175529752400 | 118100 | 117800 | 118300 | 117600 | 6620 |
| 491 | 20231128 | 102500 | 174748924400 | 117800 | 118000 | 118100 | 117800 | 5162 |
| 492 | 20231128 | 102400 | 174139873900 | 118000 | 118200 | 118300 | 118000 | 4751 |
| 493 | 20231128 | 102300 | 173578932500 | 118100 | 118300 | 118400 | 118100 | 2462 |
| 494 | 20231128 | 102200 | 173287834500 | 118300 | 118000 | 118400 | 118000 | 1536 |
| 495 | 20231128 | 102100 | 173106265100 | 118100 | 118600 | 118600 | 118000 | 4555 |
| 496 | 20231128 | 102000 | 172568037300 | 118400 | 118500 | 118800 | 118300 | 4221 |
| 497 | 20231128 | 101900 | 172067497700 | 118500 | 118800 | 119100 | 118500 | 13515 |
| 498 | 20231128 | 101800 | 170460820500 | 118800 | 118000 | 118800 | 117900 | 6695 |
| 499 | 20231128 | 101700 | 169669264800 | 118000 | 117600 | 118100 | 117200 | 8580 |
| 500 | 20231128 | 101600 | 168660122500 | 117700 | 118100 | 118400 | 117600 | 7253 |
| 501 | 20231128 | 101500 | 167803943200 | 118200 | 117700 | 118300 | 117700 | 5818 |
| 502 | 20231128 | 101400 | 167116892800 | 117900 | 118200 | 118300 | 117500 | 18825 |
| 503 | 20231128 | 101300 | 164898990500 | 118200 | 119200 | 119300 | 118100 | 14315 |
| 504 | 20231128 | 101200 | 163202680500 | 119200 | 118700 | 119200 | 118600 | 9431 |
| 505 | 20231128 | 101100 | 162081147200 | 118600 | 118500 | 119000 | 118400 | 7947 |
| 506 | 20231128 | 101000 | 161137378000 | 118900 | 119300 | 119400 | 118200 | 20692 |
| 507 | 20231128 | 100900 | 158679338500 | 119400 | 119100 | 119900 | 119100 | 5228 |
| 508 | 20231128 | 100800 | 158055480500 | 119100 | 119900 | 120400 | 119100 | 14576 |
| 509 | 20231128 | 100700 | 156310148000 | 119900 | 120100 | 120200 | 119400 | 12259 |
| 510 | 20231128 | 100600 | 154841568000 | 120100 | 121100 | 121100 | 120100 | 7516 |
| 511 | 20231128 | 100500 | 153935085900 | 121100 | 122000 | 122200 | 121000 | 12414 |
| 512 | 20231128 | 100400 | 152425629900 | 121900 | 120300 | 122000 | 120000 | 23344 |
| 513 | 20231128 | 100300 | 149601930400 | 120500 | 120000 | 120800 | 119100 | 24523 |
| 514 | 20231128 | 100200 | 146664583300 | 120100 | 120500 | 121300 | 120000 | 18292 |
| 515 | 20231128 | 100100 | 144459663100 | 120500 | 121500 | 122100 | 120400 | 18629 |
| 516 | 20231128 | 100000 | 142199566100 | 121200 | 123000 | 123100 | 121200 | 26764 |
| 517 | 20231128 | 095900 | 138928577700 | 122900 | 122700 | 123000 | 122600 | 9764 |
| 518 | 20231128 | 095800 | 137729441600 | 122600 | 122300 | 123200 | 122300 | 10944 |
| 519 | 20231128 | 095700 | 136387037500 | 122300 | 123600 | 123900 | 121900 | 25563 |
| 520 | 20231128 | 095600 | 133247660500 | 123600 | 124000 | 124400 | 123300 | 27344 |
| 521 | 20231128 | 095500 | 129859710200 | 124000 | 124200 | 124400 | 123200 | 22542 |
| 522 | 20231128 | 095400 | 127070334500 | 124100 | 123600 | 124800 | 123400 | 42406 |
| 523 | 20231128 | 095300 | 121805580800 | 123600 | 123200 | 124000 | 122300 | 42243 |
| 524 | 20231128 | 095200 | 116595458800 | 123000 | 121300 | 123100 | 121100 | 49223 |
| 525 | 20231128 | 095100 | 110574891100 | 121300 | 120800 | 121300 | 120100 | 35403 |
| 526 | 20231128 | 095000 | 106296211600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 527 | 20231128 | 094900 | 106296211600 | 120800 | 120100 | 120800 | 120000 | 24296 |
| 528 | 20231128 | 094800 | 103367019100 | 120000 | 120200 | 120300 | 119900 | 6104 |
| 529 | 20231128 | 094700 | 102633992400 | 120200 | 120200 | 120600 | 119900 | 12801 |
| 530 | 20231128 | 094600 | 101094238100 | 120300 | 119600 | 120300 | 119600 | 11696 |
| 531 | 20231128 | 094500 | 99691151500 | 119600 | 119800 | 120700 | 119600 | 25013 |
| 532 | 20231128 | 094400 | 96682559600 | 119800 | 120300 | 120500 | 119600 | 15742 |
| 533 | 20231128 | 094300 | 94794085300 | 120400 | 120100 | 120700 | 120000 | 17731 |
| 534 | 20231128 | 094200 | 92658687500 | 120000 | 120200 | 120700 | 119700 | 33243 |
| 535 | 20231128 | 094100 | 88658450200 | 120300 | 118600 | 120300 | 118600 | 64215 |
| 536 | 20231128 | 094000 | 80974369700 | 118700 | 118800 | 118900 | 118500 | 9388 |
| 537 | 20231128 | 093900 | 79860183000 | 118800 | 118500 | 119000 | 118500 | 22537 |
| 538 | 20231128 | 093800 | 77183048100 | 118600 | 117500 | 118600 | 117300 | 56555 |
| 539 | 20231128 | 093700 | 70509354400 | 117500 | 116400 | 117600 | 116400 | 28783 |
| 540 | 20231128 | 093600 | 67134190000 | 116500 | 116300 | 116500 | 116300 | 2257 |
| 541 | 20231128 | 093500 | 66871608800 | 116300 | 116000 | 116400 | 116000 | 4694 |
| 542 | 20231128 | 093400 | 66326124100 | 116000 | 116100 | 116200 | 115900 | 4950 |
| 543 | 20231128 | 093300 | 65751932600 | 116000 | 116500 | 116700 | 115900 | 5233 |
| 544 | 20231128 | 093200 | 65143770300 | 116500 | 117000 | 117200 | 115800 | 10096 |
| 545 | 20231128 | 093100 | 63968249500 | 117000 | 116600 | 117300 | 116600 | 10266 |
| 546 | 20231128 | 093000 | 62766767400 | 116700 | 116500 | 116700 | 116400 | 5150 |
| 547 | 20231128 | 092900 | 62166560700 | 116600 | 117100 | 117100 | 116400 | 8819 |
| 548 | 20231128 | 092800 | 61137138500 | 117000 | 117100 | 117200 | 117000 | 4357 |
| 549 | 20231128 | 092700 | 60627106800 | 117000 | 116900 | 117300 | 116800 | 9118 |
| 550 | 20231128 | 092600 | 59559510000 | 116900 | 117300 | 117300 | 116400 | 8287 |
| 551 | 20231128 | 092500 | 58591073400 | 117300 | 116800 | 117500 | 116800 | 15441 |
| 552 | 20231128 | 092400 | 56782817500 | 116800 | 117500 | 117500 | 116800 | 10215 |
| 553 | 20231128 | 092300 | 55585221300 | 117500 | 116200 | 117600 | 116100 | 23964 |
| 554 | 20231128 | 092200 | 52779570700 | 116200 | 115100 | 116200 | 115100 | 7881 |
| 555 | 20231128 | 092100 | 51867003900 | 115300 | 115200 | 115500 | 115000 | 6512 |
| 556 | 20231128 | 092000 | 51116687300 | 115400 | 115400 | 115600 | 115000 | 9120 |
| 557 | 20231128 | 091900 | 50065093700 | 115500 | 115400 | 115700 | 114900 | 10939 |
| 558 | 20231128 | 091800 | 48805521800 | 115500 | 115300 | 116600 | 115200 | 9671 |
| 559 | 20231128 | 091700 | 47687580400 | 115200 | 116600 | 116700 | 114900 | 15860 |
| 560 | 20231128 | 091600 | 45856314200 | 116600 | 117000 | 117000 | 116500 | 9870 |
| 561 | 20231128 | 091500 | 44704940100 | 117000 | 117200 | 117400 | 116900 | 13444 |
| 562 | 20231128 | 091400 | 43128651200 | 117200 | 117500 | 117700 | 116600 | 14000 |
| 563 | 20231128 | 091300 | 41486070000 | 117400 | 117300 | 117700 | 117300 | 18366 |
| 564 | 20231128 | 091200 | 39327694800 | 117300 | 115700 | 117400 | 115500 | 33949 |
| 565 | 20231128 | 091100 | 35368345500 | 115700 | 115900 | 115900 | 114900 | 17274 |
| 566 | 20231128 | 091000 | 33376244500 | 115900 | 116300 | 116400 | 115900 | 11898 |
| 567 | 20231128 | 090900 | 31994380900 | 116300 | 116400 | 116600 | 115600 | 14789 |
| 568 | 20231128 | 090800 | 30276970500 | 116400 | 116600 | 116700 | 115300 | 38560 |
| 569 | 20231128 | 090700 | 25801658900 | 116600 | 117700 | 118000 | 116300 | 29793 |
| 570 | 20231128 | 090600 | 22304869200 | 117800 | 115600 | 117800 | 115600 | 39959 |
| 571 | 20231128 | 090500 | 17647842800 | 115700 | 113500 | 115900 | 113200 | 44047 |
| 572 | 20231128 | 090400 | 12613824900 | 113500 | 113000 | 113600 | 113000 | 24055 |
| 573 | 20231128 | 090300 | 9885335000 | 113200 | 111100 | 113200 | 111100 | 29214 |
| 574 | 20231128 | 090200 | 6614140800 | 111200 | 111400 | 111600 | 110300 | 19741 |
| 575 | 20231128 | 090100 | 4423207700 | 111400 | 110600 | 111500 | 110600 | 19832 |
| 576 | 20231128 | 090000 | 2219137400 | 110600 | 109900 | 110900 | 109500 | 19987 |