31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 183000 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 12253 |
| 3 | 20231117 | 182900 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 4 | 20231117 | 182800 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 5 | 20231117 | 182700 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 6 | 20231117 | 182600 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 7 | 20231117 | 182500 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 8 | 20231117 | 182400 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 9 | 20231117 | 182300 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 10 | 20231117 | 182200 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 11 | 20231117 | 182100 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 12 | 20231117 | 182000 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 13 | 20231117 | 181900 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 14 | 20231117 | 181800 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 15 | 20231117 | 181700 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 16 | 20231117 | 181600 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 17 | 20231117 | 181500 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 18 | 20231117 | 181400 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 19 | 20231117 | 181300 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 20 | 20231117 | 181200 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 21 | 20231117 | 181100 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 22 | 20231117 | 181000 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 23 | 20231117 | 180900 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 24 | 20231117 | 180800 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 25 | 20231117 | 180700 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 26 | 20231117 | 180600 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 27 | 20231117 | 180500 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 28 | 20231117 | 180400 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 29 | 20231117 | 180300 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 30 | 20231117 | 180200 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 31 | 20231117 | 180100 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 32 | 20231117 | 180000 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 12253 |
| 33 | 20231117 | 175900 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 34 | 20231117 | 175800 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 35 | 20231117 | 175700 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 36 | 20231117 | 175600 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 37 | 20231117 | 175500 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 38 | 20231117 | 175400 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 39 | 20231117 | 175300 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 40 | 20231117 | 175200 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 41 | 20231117 | 175100 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 42 | 20231117 | 175000 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 43 | 20231117 | 174900 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 44 | 20231117 | 174800 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 45 | 20231117 | 174700 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 46 | 20231117 | 174600 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 47 | 20231117 | 174500 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 48 | 20231117 | 174400 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 49 | 20231117 | 174300 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 50 | 20231117 | 174200 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 51 | 20231117 | 174100 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 52 | 20231117 | 174000 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 53 | 20231117 | 173900 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 54 | 20231117 | 173800 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 55 | 20231117 | 173700 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 56 | 20231117 | 173600 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 57 | 20231117 | 173500 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 58 | 20231117 | 173400 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 59 | 20231117 | 173300 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 60 | 20231117 | 173200 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 61 | 20231117 | 173100 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 62 | 20231117 | 173000 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 12253 |
| 63 | 20231117 | 172900 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 64 | 20231117 | 172800 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 65 | 20231117 | 172700 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 66 | 20231117 | 172600 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 67 | 20231117 | 172500 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 68 | 20231117 | 172400 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 69 | 20231117 | 172300 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 70 | 20231117 | 172200 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 71 | 20231117 | 172100 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 72 | 20231117 | 172000 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 73 | 20231117 | 171900 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 74 | 20231117 | 171800 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 75 | 20231117 | 171700 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 76 | 20231117 | 171600 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 77 | 20231117 | 171500 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 78 | 20231117 | 171400 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 79 | 20231117 | 171300 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 80 | 20231117 | 171200 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 81 | 20231117 | 171100 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 82 | 20231117 | 171000 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 83 | 20231117 | 170900 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 84 | 20231117 | 170800 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 85 | 20231117 | 170700 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 86 | 20231117 | 170600 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 87 | 20231117 | 170500 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 88 | 20231117 | 170400 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 89 | 20231117 | 170300 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 90 | 20231117 | 170200 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 91 | 20231117 | 170100 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 92 | 20231117 | 170000 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 12253 |
| 93 | 20231117 | 165900 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 94 | 20231117 | 165800 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 95 | 20231117 | 165700 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 96 | 20231117 | 165600 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 97 | 20231117 | 165500 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 98 | 20231117 | 165400 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 99 | 20231117 | 165300 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 100 | 20231117 | 165200 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 101 | 20231117 | 165100 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 102 | 20231117 | 165000 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 103 | 20231117 | 164900 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 104 | 20231117 | 164800 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 105 | 20231117 | 164700 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 106 | 20231117 | 164600 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 107 | 20231117 | 164500 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 108 | 20231117 | 164400 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 109 | 20231117 | 164300 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 110 | 20231117 | 164200 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 111 | 20231117 | 164100 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 112 | 20231117 | 164000 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 113 | 20231117 | 163900 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 114 | 20231117 | 163800 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 115 | 20231117 | 163700 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 116 | 20231117 | 163600 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 117 | 20231117 | 163500 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 118 | 20231117 | 163400 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 119 | 20231117 | 163300 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 120 | 20231117 | 163200 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 121 | 20231117 | 163100 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 122 | 20231117 | 163000 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 12253 |
| 123 | 20231117 | 162900 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 124 | 20231117 | 162800 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 125 | 20231117 | 162700 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 126 | 20231117 | 162600 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 127 | 20231117 | 162500 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 128 | 20231117 | 162400 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 129 | 20231117 | 162300 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 130 | 20231117 | 162200 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 131 | 20231117 | 162100 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 132 | 20231117 | 162000 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 133 | 20231117 | 161900 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 134 | 20231117 | 161800 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 135 | 20231117 | 161700 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 136 | 20231117 | 161600 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 137 | 20231117 | 161500 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 138 | 20231117 | 161400 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 139 | 20231117 | 161300 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 140 | 20231117 | 161200 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 141 | 20231117 | 161100 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 142 | 20231117 | 161000 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 143 | 20231117 | 160900 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 144 | 20231117 | 160800 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 145 | 20231117 | 160700 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 146 | 20231117 | 160600 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 147 | 20231117 | 160500 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 148 | 20231117 | 160400 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 149 | 20231117 | 160300 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 150 | 20231117 | 160200 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 151 | 20231117 | 160100 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 152 | 20231117 | 160000 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 12253 |
| 153 | 20231117 | 155900 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 154 | 20231117 | 155800 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 155 | 20231117 | 155700 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 156 | 20231117 | 155600 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 157 | 20231117 | 155500 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 158 | 20231117 | 155400 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 159 | 20231117 | 155300 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 160 | 20231117 | 155200 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 161 | 20231117 | 155100 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 162 | 20231117 | 155000 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 163 | 20231117 | 154900 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 164 | 20231117 | 154800 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 165 | 20231117 | 154700 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 166 | 20231117 | 154600 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 167 | 20231117 | 154500 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 168 | 20231117 | 154400 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 169 | 20231117 | 154300 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 170 | 20231117 | 154200 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 171 | 20231117 | 154100 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 172 | 20231117 | 154000 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 173 | 20231117 | 153900 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 174 | 20231117 | 153800 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 175 | 20231117 | 153700 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 176 | 20231117 | 153600 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 177 | 20231117 | 153500 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 178 | 20231117 | 153400 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 179 | 20231117 | 153300 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 180 | 20231117 | 153200 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 181 | 20231117 | 153100 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 182 | 20231117 | 153000 | 25811163800 | 61600 | 61600 | 61600 | 61600 | 24506 |
| 183 | 20231117 | 152900 | 25056379000 | 61900 | 61900 | 61900 | 61900 | 0 |
| 184 | 20231117 | 152800 | 25056379000 | 61900 | 61900 | 61900 | 61900 | 0 |
| 185 | 20231117 | 152700 | 25056379000 | 61900 | 61900 | 61900 | 61900 | 0 |
| 186 | 20231117 | 152600 | 25056379000 | 61900 | 61900 | 61900 | 61900 | 0 |
| 187 | 20231117 | 152500 | 25056379000 | 61900 | 61900 | 61900 | 61900 | 0 |
| 188 | 20231117 | 152400 | 25056379000 | 61900 | 61900 | 61900 | 61900 | 0 |
| 189 | 20231117 | 152300 | 25056379000 | 61900 | 61900 | 61900 | 61900 | 0 |
| 190 | 20231117 | 152200 | 25056379000 | 61900 | 61900 | 61900 | 61900 | 0 |
| 191 | 20231117 | 152100 | 25056379000 | 61900 | 61900 | 61900 | 61900 | 0 |
| 192 | 20231117 | 152000 | 25056379000 | 61900 | 61900 | 61900 | 61900 | 0 |
| 193 | 20231117 | 151900 | 25056379000 | 61900 | 61600 | 61900 | 61600 | 2462 |
| 194 | 20231117 | 151800 | 24904525100 | 61700 | 61900 | 61900 | 61600 | 3599 |
| 195 | 20231117 | 151700 | 24682275100 | 61900 | 61900 | 61900 | 61800 | 721 |
| 196 | 20231117 | 151600 | 24637701000 | 61900 | 61800 | 61900 | 61700 | 1125 |
| 197 | 20231117 | 151500 | 24568233200 | 61800 | 61900 | 61900 | 61700 | 1196 |
| 198 | 20231117 | 151400 | 24494356600 | 61900 | 61900 | 61900 | 61700 | 1590 |
| 199 | 20231117 | 151300 | 24396037500 | 62000 | 62000 | 62000 | 61800 | 888 |
| 200 | 20231117 | 151200 | 24341072200 | 62000 | 61800 | 62000 | 61800 | 1893 |
| 201 | 20231117 | 151100 | 24223889000 | 61800 | 61800 | 61900 | 61700 | 948 |
| 202 | 20231117 | 151000 | 24165310900 | 61800 | 61800 | 61800 | 61700 | 1009 |
| 203 | 20231117 | 150900 | 24103032200 | 61800 | 61800 | 61900 | 61700 | 3487 |
| 204 | 20231117 | 150800 | 23887825000 | 61800 | 61800 | 61800 | 61700 | 974 |
| 205 | 20231117 | 150700 | 23827657300 | 61800 | 61800 | 61900 | 61700 | 2541 |
| 206 | 20231117 | 150600 | 23670620600 | 61900 | 62100 | 62100 | 61800 | 2194 |
| 207 | 20231117 | 150500 | 23534622600 | 62100 | 62200 | 62200 | 62000 | 748 |
| 208 | 20231117 | 150400 | 23488155600 | 62100 | 61900 | 62100 | 61800 | 989 |
| 209 | 20231117 | 150300 | 23426900500 | 61900 | 62000 | 62100 | 61900 | 1256 |
| 210 | 20231117 | 150200 | 23349113400 | 61900 | 62100 | 62100 | 61900 | 2085 |
| 211 | 20231117 | 150100 | 23219957200 | 62100 | 62200 | 62200 | 62100 | 476 |
| 212 | 20231117 | 150000 | 23190394300 | 62200 | 62200 | 62200 | 62100 | 1269 |
| 213 | 20231117 | 145900 | 23111579000 | 62200 | 62200 | 62300 | 62100 | 831 |
| 214 | 20231117 | 145800 | 23059933600 | 62100 | 62100 | 62100 | 61900 | 1278 |
| 215 | 20231117 | 145700 | 22980718400 | 62100 | 62100 | 62100 | 62000 | 1254 |
| 216 | 20231117 | 145600 | 22902902400 | 62100 | 62000 | 62100 | 62000 | 67 |
| 217 | 20231117 | 145500 | 22898746800 | 62000 | 62000 | 62000 | 61900 | 437 |
| 218 | 20231117 | 145400 | 22871657800 | 62000 | 62000 | 62000 | 61800 | 982 |
| 219 | 20231117 | 145300 | 22810875600 | 62100 | 62000 | 62100 | 61900 | 1152 |
| 220 | 20231117 | 145200 | 22739451600 | 62000 | 62000 | 62000 | 61900 | 1623 |
| 221 | 20231117 | 145100 | 22638927200 | 62000 | 61900 | 62100 | 61800 | 1701 |
| 222 | 20231117 | 145000 | 22533583400 | 61900 | 61800 | 61900 | 61800 | 1679 |
| 223 | 20231117 | 144900 | 22429763000 | 61800 | 61900 | 62100 | 61800 | 1659 |
| 224 | 20231117 | 144800 | 22327024000 | 61800 | 62000 | 62000 | 61800 | 494 |
| 225 | 20231117 | 144700 | 22296463400 | 62000 | 61900 | 62000 | 61800 | 1791 |
| 226 | 20231117 | 144600 | 22185669500 | 61800 | 61800 | 62000 | 61600 | 5361 |
| 227 | 20231117 | 144500 | 21854552500 | 61700 | 62000 | 62000 | 61700 | 1062 |
| 228 | 20231117 | 144400 | 21788865800 | 62000 | 62200 | 62200 | 61900 | 1582 |
| 229 | 20231117 | 144300 | 21690745500 | 62200 | 62500 | 62500 | 62100 | 1036 |
| 230 | 20231117 | 144200 | 21626257400 | 62500 | 62500 | 62500 | 62100 | 1800 |
| 231 | 20231117 | 144100 | 21514025000 | 62500 | 62200 | 62500 | 62200 | 1576 |
| 232 | 20231117 | 144000 | 21415824300 | 62100 | 62200 | 62200 | 62000 | 2637 |
| 233 | 20231117 | 143900 | 21252223900 | 62200 | 62300 | 62300 | 62200 | 1735 |
| 234 | 20231117 | 143800 | 21144281900 | 62300 | 62300 | 62300 | 62200 | 996 |
| 235 | 20231117 | 143700 | 21082273400 | 62400 | 62300 | 62400 | 62100 | 3106 |
| 236 | 20231117 | 143600 | 20889017500 | 62300 | 62400 | 62500 | 62300 | 978 |
| 237 | 20231117 | 143500 | 20828069700 | 62500 | 62200 | 62500 | 62200 | 2729 |
| 238 | 20231117 | 143400 | 20658252000 | 62200 | 62000 | 62200 | 61800 | 1320 |
| 239 | 20231117 | 143300 | 20576457500 | 62100 | 62000 | 62300 | 62000 | 1011 |
| 240 | 20231117 | 143200 | 20513711300 | 62000 | 61700 | 62000 | 61700 | 2076 |
| 241 | 20231117 | 143100 | 20385375600 | 61700 | 62000 | 62000 | 61600 | 5691 |
| 242 | 20231117 | 143000 | 20034055000 | 62000 | 62300 | 62300 | 61900 | 2025 |
| 243 | 20231117 | 142900 | 19908408500 | 62300 | 62600 | 62600 | 62300 | 1743 |
| 244 | 20231117 | 142800 | 19799688400 | 62600 | 62800 | 62800 | 62400 | 912 |
| 245 | 20231117 | 142700 | 19742661700 | 62700 | 62500 | 62800 | 62500 | 290 |
| 246 | 20231117 | 142600 | 19724530100 | 62500 | 62800 | 62800 | 62300 | 2140 |
| 247 | 20231117 | 142500 | 19590908500 | 62600 | 62900 | 63000 | 62600 | 1354 |
| 248 | 20231117 | 142400 | 19505969900 | 62900 | 63200 | 63500 | 62900 | 1846 |
| 249 | 20231117 | 142300 | 19389411900 | 63100 | 62800 | 63100 | 62600 | 2103 |
| 250 | 20231117 | 142200 | 19257322300 | 62700 | 62600 | 62900 | 62400 | 4812 |
| 251 | 20231117 | 142100 | 18955583200 | 62600 | 62500 | 62700 | 62500 | 962 |
| 252 | 20231117 | 142000 | 18895406000 | 62500 | 62200 | 62800 | 62200 | 2252 |
| 253 | 20231117 | 141900 | 18754897500 | 62200 | 62100 | 62300 | 62000 | 1267 |
| 254 | 20231117 | 141800 | 18676168900 | 62100 | 62100 | 62200 | 62000 | 3043 |
| 255 | 20231117 | 141700 | 18487145800 | 62100 | 61900 | 62100 | 61900 | 1047 |
| 256 | 20231117 | 141600 | 18422265100 | 61800 | 61700 | 61800 | 61500 | 1086 |
| 257 | 20231117 | 141500 | 18355315200 | 61700 | 61600 | 61800 | 61400 | 3190 |
| 258 | 20231117 | 141400 | 18159230200 | 61500 | 61700 | 61800 | 61200 | 6166 |
| 259 | 20231117 | 141300 | 17779767900 | 61700 | 62100 | 62100 | 61600 | 4180 |
| 260 | 20231117 | 141200 | 17520855300 | 62100 | 62200 | 62300 | 62100 | 1766 |
| 261 | 20231117 | 141100 | 17411116600 | 62200 | 62200 | 62400 | 62100 | 1783 |
| 262 | 20231117 | 141000 | 17300068400 | 62200 | 62200 | 62200 | 62000 | 1524 |
| 263 | 20231117 | 140900 | 17205455100 | 62100 | 62000 | 62100 | 62000 | 1059 |
| 264 | 20231117 | 140800 | 17139746500 | 62000 | 62100 | 62300 | 61900 | 3287 |
| 265 | 20231117 | 140700 | 16935791300 | 62000 | 62000 | 62100 | 61800 | 2756 |
| 266 | 20231117 | 140600 | 16765142700 | 61800 | 62400 | 62400 | 61800 | 6130 |
| 267 | 20231117 | 140500 | 16384715700 | 62400 | 62600 | 62600 | 62300 | 1488 |
| 268 | 20231117 | 140400 | 16291781800 | 62600 | 62500 | 62600 | 62500 | 1075 |
| 269 | 20231117 | 140300 | 16224543500 | 62600 | 62600 | 62800 | 62500 | 5711 |
| 270 | 20231117 | 140200 | 15866926300 | 62600 | 63100 | 63100 | 62600 | 8553 |
| 271 | 20231117 | 140100 | 15329342000 | 63100 | 63100 | 63200 | 63100 | 917 |
| 272 | 20231117 | 140000 | 15271470800 | 63100 | 63300 | 63300 | 63100 | 1140 |
| 273 | 20231117 | 135900 | 15199415600 | 63300 | 63200 | 63300 | 63200 | 101 |
| 274 | 20231117 | 135800 | 15193030300 | 63300 | 63200 | 63300 | 63100 | 1489 |
| 275 | 20231117 | 135700 | 15099005100 | 63200 | 63300 | 63300 | 63200 | 426 |
| 276 | 20231117 | 135600 | 15072080400 | 63200 | 63200 | 63300 | 63200 | 1041 |
| 277 | 20231117 | 135500 | 15006275200 | 63200 | 63200 | 63200 | 63000 | 821 |
| 278 | 20231117 | 135400 | 14954484800 | 63100 | 63300 | 63300 | 63000 | 1863 |
| 279 | 20231117 | 135300 | 14836965400 | 63300 | 63200 | 63300 | 63200 | 647 |
| 280 | 20231117 | 135200 | 14796073200 | 63100 | 63200 | 63200 | 63000 | 1297 |
| 281 | 20231117 | 135100 | 14714278300 | 63200 | 63100 | 63200 | 63000 | 638 |
| 282 | 20231117 | 135000 | 14674045700 | 63200 | 63300 | 63400 | 63000 | 3248 |
| 283 | 20231117 | 134900 | 14469147200 | 63200 | 63200 | 63400 | 63000 | 1475 |
| 284 | 20231117 | 134800 | 14376025500 | 63300 | 63300 | 63400 | 63000 | 1993 |
| 285 | 20231117 | 134700 | 14250162400 | 63100 | 63700 | 63700 | 63100 | 6881 |
| 286 | 20231117 | 134600 | 13813875200 | 63600 | 63700 | 63800 | 63600 | 888 |
| 287 | 20231117 | 134500 | 13757334500 | 63800 | 63800 | 63800 | 63800 | 67 |
| 288 | 20231117 | 134400 | 13753059900 | 63800 | 63700 | 63800 | 63700 | 80 |
| 289 | 20231117 | 134300 | 13747963400 | 63700 | 63700 | 63800 | 63600 | 80 |
| 290 | 20231117 | 134200 | 13742869700 | 63600 | 63600 | 63800 | 63600 | 1523 |
| 291 | 20231117 | 134100 | 13645945100 | 63700 | 63700 | 63700 | 63600 | 1009 |
| 292 | 20231117 | 134000 | 13581690800 | 63700 | 63800 | 63800 | 63700 | 398 |
| 293 | 20231117 | 133900 | 13556315500 | 63800 | 63800 | 63800 | 63700 | 138 |
| 294 | 20231117 | 133800 | 13547519300 | 63800 | 63900 | 63900 | 63600 | 2878 |
| 295 | 20231117 | 133700 | 13364227000 | 63800 | 63900 | 63900 | 63800 | 1131 |
| 296 | 20231117 | 133600 | 13292005300 | 64000 | 63800 | 64000 | 63800 | 134 |
| 297 | 20231117 | 133500 | 13283442700 | 63800 | 63900 | 63900 | 63800 | 291 |
| 298 | 20231117 | 133400 | 13264876500 | 63800 | 63900 | 63900 | 63700 | 1049 |
| 299 | 20231117 | 133300 | 13197963900 | 63900 | 63900 | 63900 | 63800 | 309 |
| 300 | 20231117 | 133200 | 13178220300 | 63900 | 63900 | 63900 | 63800 | 471 |
| 301 | 20231117 | 133100 | 13148133400 | 63900 | 64000 | 64000 | 63900 | 336 |
| 302 | 20231117 | 133000 | 13126645600 | 63900 | 64100 | 64100 | 63800 | 1252 |
| 303 | 20231117 | 132900 | 13046555400 | 64100 | 64000 | 64100 | 64000 | 1255 |
| 304 | 20231117 | 132800 | 12966184000 | 63900 | 63900 | 63900 | 63800 | 811 |
| 305 | 20231117 | 132700 | 12914424700 | 63900 | 64000 | 64000 | 63800 | 259 |
| 306 | 20231117 | 132600 | 12897881900 | 64000 | 63800 | 64000 | 63800 | 1687 |
| 307 | 20231117 | 132500 | 12790152700 | 63900 | 63900 | 63900 | 63900 | 256 |
| 308 | 20231117 | 132400 | 12773794300 | 63900 | 63900 | 63900 | 63900 | 50 |
| 309 | 20231117 | 132300 | 12770599300 | 63900 | 63900 | 63900 | 63900 | 263 |
| 310 | 20231117 | 132200 | 12753793600 | 63800 | 64100 | 64100 | 63800 | 2542 |
| 311 | 20231117 | 132100 | 12591275900 | 64100 | 64100 | 64100 | 64100 | 11 |
| 312 | 20231117 | 132000 | 12590570800 | 64100 | 64100 | 64100 | 64100 | 11 |
| 313 | 20231117 | 131900 | 12589865700 | 64000 | 64200 | 64200 | 64000 | 3098 |
| 314 | 20231117 | 131800 | 12391576900 | 64200 | 64300 | 64300 | 64000 | 4029 |
| 315 | 20231117 | 131700 | 12133125900 | 64300 | 64300 | 64300 | 64300 | 905 |
| 316 | 20231117 | 131600 | 12074934400 | 64300 | 64200 | 64300 | 64100 | 1151 |
| 317 | 20231117 | 131500 | 12001044000 | 64100 | 64200 | 64200 | 64100 | 218 |
| 318 | 20231117 | 131400 | 11987060100 | 64200 | 64200 | 64200 | 64000 | 1029 |
| 319 | 20231117 | 131300 | 11921189600 | 64100 | 64200 | 64200 | 64100 | 16 |
| 320 | 20231117 | 131200 | 11920163400 | 64200 | 64100 | 64200 | 64000 | 354 |
| 321 | 20231117 | 131100 | 11897471600 | 64100 | 64100 | 64200 | 64100 | 334 |
| 322 | 20231117 | 131000 | 11876061600 | 64200 | 64200 | 64200 | 64000 | 976 |
| 323 | 20231117 | 130900 | 11813596200 | 64200 | 64200 | 64200 | 64100 | 53 |
| 324 | 20231117 | 130800 | 11810198600 | 64200 | 64100 | 64200 | 64100 | 206 |
| 325 | 20231117 | 130700 | 11796990000 | 64200 | 64000 | 64200 | 64000 | 288 |
| 326 | 20231117 | 130600 | 11778555300 | 64000 | 63900 | 64000 | 63900 | 940 |
| 327 | 20231117 | 130500 | 11718487300 | 64000 | 63900 | 64000 | 63900 | 379 |
| 328 | 20231117 | 130400 | 11694257300 | 63900 | 63900 | 64000 | 63900 | 861 |
| 329 | 20231117 | 130300 | 11639237200 | 63900 | 64000 | 64200 | 63900 | 548 |
| 330 | 20231117 | 130200 | 11604162800 | 64000 | 63900 | 64000 | 63900 | 361 |
| 331 | 20231117 | 130100 | 11581078800 | 64000 | 64000 | 64000 | 63900 | 188 |
| 332 | 20231117 | 130000 | 11569056800 | 63900 | 64000 | 64100 | 63900 | 565 |
| 333 | 20231117 | 125900 | 11532939800 | 64000 | 64100 | 64100 | 63800 | 1642 |
| 334 | 20231117 | 125800 | 11428075500 | 64000 | 64100 | 64100 | 63800 | 6438 |
| 335 | 20231117 | 125700 | 11016883400 | 64100 | 64100 | 64200 | 64000 | 506 |
| 336 | 20231117 | 125600 | 10984442300 | 64100 | 64200 | 64200 | 64100 | 457 |
| 337 | 20231117 | 125500 | 10955132900 | 64200 | 64200 | 64200 | 64100 | 1077 |
| 338 | 20231117 | 125400 | 10886070600 | 64300 | 64400 | 64400 | 64300 | 167 |
| 339 | 20231117 | 125300 | 10875332000 | 64300 | 64400 | 64400 | 64200 | 2983 |
| 340 | 20231117 | 125200 | 10683619600 | 64400 | 64500 | 64500 | 64400 | 324 |
| 341 | 20231117 | 125100 | 10662743200 | 64500 | 64500 | 64500 | 64500 | 123 |
| 342 | 20231117 | 125000 | 10654809700 | 64400 | 64400 | 64400 | 64400 | 0 |
| 343 | 20231117 | 124900 | 10654809700 | 64400 | 64400 | 64500 | 64300 | 341 |
| 344 | 20231117 | 124800 | 10632846900 | 64500 | 64400 | 64500 | 64400 | 202 |
| 345 | 20231117 | 124700 | 10619827500 | 64300 | 64600 | 64600 | 64300 | 2287 |
| 346 | 20231117 | 124600 | 10472329400 | 64700 | 64700 | 64700 | 64700 | 9 |
| 347 | 20231117 | 124500 | 10471747100 | 64600 | 64600 | 64600 | 64500 | 102 |
| 348 | 20231117 | 124400 | 10465158000 | 64600 | 64600 | 64600 | 64600 | 123 |
| 349 | 20231117 | 124300 | 10457212200 | 64600 | 64500 | 64600 | 64500 | 44 |
| 350 | 20231117 | 124200 | 10454370000 | 64500 | 64500 | 64600 | 64500 | 32 |
| 351 | 20231117 | 124100 | 10452305900 | 64500 | 64800 | 64800 | 64400 | 1242 |
| 352 | 20231117 | 124000 | 10372196300 | 64800 | 64700 | 64800 | 64600 | 1008 |
| 353 | 20231117 | 123900 | 10306917900 | 64700 | 64800 | 64800 | 64700 | 54 |
| 354 | 20231117 | 123800 | 10303423800 | 64700 | 64700 | 64700 | 64700 | 18 |
| 355 | 20231117 | 123700 | 10302259200 | 64700 | 64600 | 64800 | 64600 | 314 |
| 356 | 20231117 | 123600 | 10281959500 | 64500 | 64500 | 64600 | 64500 | 115 |
| 357 | 20231117 | 123500 | 10274538900 | 64500 | 64700 | 64700 | 64500 | 1245 |
| 358 | 20231117 | 123400 | 10194155200 | 64800 | 64800 | 64800 | 64800 | 262 |
| 359 | 20231117 | 123300 | 10177177600 | 64800 | 64600 | 64800 | 64600 | 715 |
| 360 | 20231117 | 123200 | 10130925000 | 64500 | 64600 | 64600 | 64500 | 122 |
| 361 | 20231117 | 123100 | 10123052000 | 64600 | 64400 | 64600 | 64400 | 779 |
| 362 | 20231117 | 123000 | 10072853600 | 64400 | 64300 | 64400 | 64300 | 176 |
| 363 | 20231117 | 122900 | 10061519500 | 64400 | 64300 | 64400 | 64300 | 1841 |
| 364 | 20231117 | 122800 | 9943137900 | 64400 | 64400 | 64400 | 64400 | 363 |
| 365 | 20231117 | 122700 | 9919760700 | 64200 | 64400 | 64400 | 64200 | 502 |
| 366 | 20231117 | 122600 | 9887519900 | 64400 | 64300 | 64400 | 64200 | 348 |
| 367 | 20231117 | 122500 | 9865138500 | 64300 | 64300 | 64300 | 64300 | 130 |
| 368 | 20231117 | 122400 | 9856779500 | 64300 | 64300 | 64400 | 64300 | 217 |
| 369 | 20231117 | 122300 | 9842825800 | 64200 | 64200 | 64200 | 64000 | 7934 |
| 370 | 20231117 | 122200 | 9334494800 | 64400 | 64400 | 64400 | 64300 | 592 |
| 371 | 20231117 | 122100 | 9296422200 | 64400 | 64500 | 64500 | 64400 | 256 |
| 372 | 20231117 | 122000 | 9279931800 | 64500 | 64400 | 64500 | 64400 | 11 |
| 373 | 20231117 | 121900 | 9279222800 | 64400 | 64300 | 64500 | 64300 | 569 |
| 374 | 20231117 | 121800 | 9242634100 | 64300 | 64400 | 64500 | 64200 | 3573 |
| 375 | 20231117 | 121700 | 9013038500 | 64400 | 64400 | 64400 | 64300 | 431 |
| 376 | 20231117 | 121600 | 8985321800 | 64400 | 64500 | 64500 | 64300 | 1782 |
| 377 | 20231117 | 121500 | 8870653600 | 64400 | 64500 | 64500 | 64400 | 222 |
| 378 | 20231117 | 121400 | 8856354600 | 64400 | 64500 | 64500 | 64400 | 56 |
| 379 | 20231117 | 121300 | 8852746600 | 64500 | 64600 | 64600 | 64400 | 1487 |
| 380 | 20231117 | 121200 | 8756957600 | 64600 | 64500 | 64600 | 64400 | 309 |
| 381 | 20231117 | 121100 | 8737018600 | 64500 | 64600 | 64600 | 64400 | 1133 |
| 382 | 20231117 | 121000 | 8663941900 | 64600 | 64600 | 64600 | 64600 | 327 |
| 383 | 20231117 | 120900 | 8642817700 | 64500 | 64700 | 64700 | 64500 | 2376 |
| 384 | 20231117 | 120800 | 8489427600 | 64700 | 64800 | 64900 | 64700 | 652 |
| 385 | 20231117 | 120700 | 8447242600 | 64800 | 64800 | 64900 | 64800 | 139 |
| 386 | 20231117 | 120600 | 8438235300 | 64800 | 64800 | 64800 | 64800 | 36 |
| 387 | 20231117 | 120500 | 8435902500 | 64800 | 64700 | 64800 | 64700 | 91 |
| 388 | 20231117 | 120400 | 8430014700 | 64700 | 64800 | 64900 | 64700 | 1003 |
| 389 | 20231117 | 120300 | 8364941300 | 64900 | 64800 | 64900 | 64800 | 8 |
| 390 | 20231117 | 120200 | 8364422800 | 64800 | 64700 | 64800 | 64700 | 16 |
| 391 | 20231117 | 120100 | 8363386800 | 64700 | 64800 | 64800 | 64700 | 129 |
| 392 | 20231117 | 120000 | 8355039000 | 64800 | 64800 | 64900 | 64700 | 438 |
| 393 | 20231117 | 115900 | 8326676000 | 64900 | 64800 | 64900 | 64800 | 112 |
| 394 | 20231117 | 115800 | 8319417500 | 64800 | 64800 | 64800 | 64800 | 3 |
| 395 | 20231117 | 115700 | 8319223100 | 64800 | 64800 | 64800 | 64700 | 240 |
| 396 | 20231117 | 115600 | 8303679700 | 64800 | 64800 | 64800 | 64700 | 6 |
| 397 | 20231117 | 115500 | 8303291000 | 64800 | 64700 | 64800 | 64700 | 111 |
| 398 | 20231117 | 115400 | 8296098300 | 64800 | 64800 | 64800 | 64800 | 10 |
| 399 | 20231117 | 115300 | 8295450300 | 64800 | 64700 | 64800 | 64700 | 128 |
| 400 | 20231117 | 115200 | 8287168400 | 64700 | 64700 | 64800 | 64700 | 45 |
| 401 | 20231117 | 115100 | 8284256700 | 64700 | 64700 | 64800 | 64700 | 183 |
| 402 | 20231117 | 115000 | 8272416200 | 64800 | 64700 | 64800 | 64600 | 44 |
| 403 | 20231117 | 114900 | 8269571500 | 64600 | 64800 | 64800 | 64600 | 2097 |
| 404 | 20231117 | 114800 | 8133948200 | 64800 | 64800 | 64800 | 64700 | 86 |
| 405 | 20231117 | 114700 | 8128375500 | 64800 | 64700 | 64800 | 64700 | 516 |
| 406 | 20231117 | 114600 | 8094989000 | 64700 | 64800 | 64800 | 64700 | 118 |
| 407 | 20231117 | 114500 | 8087352600 | 64700 | 64800 | 64800 | 64700 | 1082 |
| 408 | 20231117 | 114400 | 8017330900 | 64900 | 64900 | 64900 | 64800 | 305 |
| 409 | 20231117 | 114300 | 7997566400 | 64900 | 64900 | 64900 | 64900 | 7 |
| 410 | 20231117 | 114200 | 7997112100 | 64900 | 64800 | 64900 | 64800 | 93 |
| 411 | 20231117 | 114100 | 7991085200 | 64900 | 64800 | 64900 | 64800 | 35 |
| 412 | 20231117 | 114000 | 7988816600 | 64900 | 64800 | 64900 | 64800 | 40 |
| 413 | 20231117 | 113900 | 7986224400 | 64800 | 64800 | 64800 | 64800 | 24 |
| 414 | 20231117 | 113800 | 7984669200 | 64800 | 64900 | 65000 | 64800 | 1970 |
| 415 | 20231117 | 113700 | 7856992300 | 65000 | 64900 | 65000 | 64900 | 5 |
| 416 | 20231117 | 113600 | 7856667600 | 64900 | 64900 | 64900 | 64900 | 49 |
| 417 | 20231117 | 113500 | 7853487500 | 64900 | 64900 | 64900 | 64900 | 8 |
| 418 | 20231117 | 113400 | 7852968300 | 64800 | 64900 | 64900 | 64800 | 212 |
| 419 | 20231117 | 113300 | 7839230400 | 64900 | 64900 | 64900 | 64900 | 54 |
| 420 | 20231117 | 113200 | 7835725800 | 64900 | 64900 | 64900 | 64900 | 13 |
| 421 | 20231117 | 113100 | 7834882100 | 64900 | 64900 | 64900 | 64900 | 24 |
| 422 | 20231117 | 113000 | 7833324500 | 64800 | 64900 | 64900 | 64800 | 106 |
| 423 | 20231117 | 112900 | 7826455200 | 64900 | 64900 | 64900 | 64800 | 12 |
| 424 | 20231117 | 112800 | 7825676500 | 64900 | 64800 | 64900 | 64800 | 317 |
| 425 | 20231117 | 112700 | 7805134100 | 64700 | 64800 | 64800 | 64700 | 37 |
| 426 | 20231117 | 112600 | 7802739900 | 64800 | 64800 | 64800 | 64700 | 115 |
| 427 | 20231117 | 112500 | 7795296900 | 64800 | 64800 | 64800 | 64800 | 1659 |
| 428 | 20231117 | 112400 | 7687793700 | 64800 | 64800 | 64800 | 64700 | 406 |
| 429 | 20231117 | 112300 | 7661489300 | 64900 | 64900 | 65000 | 64800 | 374 |
| 430 | 20231117 | 112200 | 7637252800 | 64900 | 64900 | 64900 | 64800 | 468 |
| 431 | 20231117 | 112100 | 7606890800 | 64800 | 64900 | 64900 | 64800 | 158 |
| 432 | 20231117 | 112000 | 7596651900 | 64900 | 64800 | 64900 | 64800 | 46 |
| 433 | 20231117 | 111900 | 7593670600 | 64800 | 64800 | 64800 | 64800 | 31 |
| 434 | 20231117 | 111800 | 7591661800 | 64800 | 64900 | 64900 | 64800 | 54 |
| 435 | 20231117 | 111700 | 7588162500 | 64900 | 64900 | 64900 | 64800 | 50 |
| 436 | 20231117 | 111600 | 7584921500 | 64900 | 64800 | 64900 | 64700 | 791 |
| 437 | 20231117 | 111500 | 7533667200 | 64900 | 64800 | 64900 | 64800 | 95 |
| 438 | 20231117 | 111400 | 7527507400 | 64800 | 64800 | 64800 | 64800 | 383 |
| 439 | 20231117 | 111300 | 7502689000 | 64800 | 64700 | 64800 | 64700 | 71 |
| 440 | 20231117 | 111200 | 7498088800 | 64800 | 64800 | 64800 | 64800 | 201 |
| 441 | 20231117 | 111100 | 7485064000 | 64700 | 64800 | 64800 | 64700 | 16 |
| 442 | 20231117 | 111000 | 7484028200 | 64800 | 64900 | 64900 | 64700 | 356 |
| 443 | 20231117 | 110900 | 7460967900 | 64900 | 64900 | 64900 | 64800 | 216 |
| 444 | 20231117 | 110800 | 7446970300 | 64900 | 64900 | 64900 | 64800 | 119 |
| 445 | 20231117 | 110700 | 7439256800 | 64900 | 65000 | 65000 | 64800 | 883 |
| 446 | 20231117 | 110600 | 7381992300 | 65000 | 65100 | 65100 | 65000 | 218 |
| 447 | 20231117 | 110500 | 7367818100 | 65100 | 65000 | 65100 | 65000 | 331 |
| 448 | 20231117 | 110400 | 7346302300 | 65000 | 64800 | 65000 | 64800 | 417 |
| 449 | 20231117 | 110300 | 7319237500 | 64800 | 64900 | 64900 | 64800 | 161 |
| 450 | 20231117 | 110200 | 7308804100 | 64900 | 65000 | 65000 | 64900 | 97 |
| 451 | 20231117 | 110100 | 7302507300 | 65000 | 64800 | 65000 | 64800 | 257 |
| 452 | 20231117 | 110000 | 7285834100 | 64900 | 64900 | 64900 | 64900 | 80 |
| 453 | 20231117 | 105900 | 7280642100 | 64900 | 64800 | 64900 | 64800 | 537 |
| 454 | 20231117 | 105800 | 7245844300 | 64900 | 64900 | 64900 | 64900 | 78 |
| 455 | 20231117 | 105700 | 7240782100 | 64800 | 64900 | 64900 | 64800 | 125 |
| 456 | 20231117 | 105600 | 7232669800 | 64900 | 65100 | 65100 | 64800 | 2057 |
| 457 | 20231117 | 105500 | 7099108200 | 65100 | 65100 | 65200 | 65100 | 720 |
| 458 | 20231117 | 105400 | 7052235900 | 65200 | 65200 | 65200 | 65200 | 23 |
| 459 | 20231117 | 105300 | 7050736300 | 65100 | 65000 | 65100 | 65000 | 427 |
| 460 | 20231117 | 105200 | 7022965600 | 65000 | 65000 | 65100 | 64900 | 161 |
| 461 | 20231117 | 105100 | 7012500600 | 65000 | 65000 | 65000 | 64900 | 764 |
| 462 | 20231117 | 105000 | 6962848300 | 65100 | 64900 | 65100 | 64900 | 261 |
| 463 | 20231117 | 104900 | 6945889100 | 64900 | 65200 | 65200 | 64900 | 2012 |
| 464 | 20231117 | 104800 | 6815061500 | 65200 | 65200 | 65200 | 65100 | 259 |
| 465 | 20231117 | 104700 | 6798174900 | 65200 | 65300 | 65300 | 65100 | 231 |
| 466 | 20231117 | 104600 | 6783122300 | 65200 | 65200 | 65200 | 65200 | 59 |
| 467 | 20231117 | 104500 | 6779275500 | 65200 | 65200 | 65200 | 65200 | 61 |
| 468 | 20231117 | 104400 | 6775298300 | 65200 | 65500 | 65500 | 65200 | 2539 |
| 469 | 20231117 | 104300 | 6609561200 | 65500 | 65500 | 65500 | 65400 | 85 |
| 470 | 20231117 | 104200 | 6604001700 | 65400 | 65500 | 65500 | 65400 | 175 |
| 471 | 20231117 | 104100 | 6592554200 | 65300 | 65100 | 65300 | 65100 | 1771 |
| 472 | 20231117 | 104000 | 6476923200 | 65000 | 65300 | 65300 | 65000 | 3605 |
| 473 | 20231117 | 103900 | 6242273500 | 65200 | 65500 | 65600 | 65200 | 4287 |
| 474 | 20231117 | 103800 | 5962092100 | 65500 | 65500 | 65600 | 65400 | 371 |
| 475 | 20231117 | 103700 | 5937796300 | 65500 | 65500 | 65600 | 65500 | 1041 |
| 476 | 20231117 | 103600 | 5869610700 | 65500 | 65500 | 65500 | 65500 | 245 |
| 477 | 20231117 | 103500 | 5853563200 | 65400 | 65500 | 65600 | 65400 | 586 |
| 478 | 20231117 | 103400 | 5815187700 | 65600 | 65500 | 65600 | 65500 | 77 |
| 479 | 20231117 | 103300 | 5810141800 | 65500 | 65500 | 65500 | 65400 | 68 |
| 480 | 20231117 | 103200 | 5805689000 | 65400 | 65500 | 65500 | 65400 | 445 |
| 481 | 20231117 | 103100 | 5776576600 | 65400 | 65500 | 65500 | 65400 | 1676 |
| 482 | 20231117 | 103000 | 5666904700 | 65500 | 65500 | 65500 | 65500 | 101 |
| 483 | 20231117 | 102900 | 5660289200 | 65500 | 65400 | 65500 | 65400 | 1383 |
| 484 | 20231117 | 102800 | 5569708000 | 65400 | 65600 | 65600 | 65400 | 2793 |
| 485 | 20231117 | 102700 | 5386966400 | 65600 | 65600 | 65700 | 65500 | 231 |
| 486 | 20231117 | 102600 | 5371833200 | 65500 | 65700 | 65800 | 65400 | 5578 |
| 487 | 20231117 | 102500 | 5005947500 | 65700 | 65900 | 65900 | 65700 | 205 |
| 488 | 20231117 | 102400 | 4992459200 | 65800 | 65900 | 65900 | 65800 | 597 |
| 489 | 20231117 | 102300 | 4953175700 | 65800 | 65800 | 65900 | 65800 | 625 |
| 490 | 20231117 | 102200 | 4912048300 | 65700 | 65700 | 65800 | 65700 | 16 |
| 491 | 20231117 | 102100 | 4910997000 | 65700 | 65700 | 65800 | 65600 | 609 |
| 492 | 20231117 | 102000 | 4871008500 | 65700 | 65800 | 65800 | 65700 | 41 |
| 493 | 20231117 | 101900 | 4868311400 | 65700 | 65900 | 65900 | 65700 | 2931 |
| 494 | 20231117 | 101800 | 4675319400 | 66000 | 65900 | 66000 | 65900 | 325 |
| 495 | 20231117 | 101700 | 4653901600 | 65900 | 66000 | 66000 | 65900 | 693 |
| 496 | 20231117 | 101600 | 4608218800 | 66000 | 65900 | 66000 | 65800 | 57 |
| 497 | 20231117 | 101500 | 4604464000 | 65800 | 65900 | 65900 | 65800 | 254 |
| 498 | 20231117 | 101400 | 4587734200 | 65900 | 65900 | 65900 | 65900 | 596 |
| 499 | 20231117 | 101300 | 4548457800 | 65900 | 65900 | 65900 | 65900 | 108 |
| 500 | 20231117 | 101200 | 4541340600 | 65900 | 65800 | 66000 | 65800 | 426 |
| 501 | 20231117 | 101100 | 4513256300 | 65800 | 65900 | 66000 | 65700 | 953 |
| 502 | 20231117 | 101000 | 4450566800 | 65800 | 66100 | 66100 | 65700 | 3698 |
| 503 | 20231117 | 100900 | 4207184000 | 66000 | 66200 | 66200 | 66000 | 2624 |
| 504 | 20231117 | 100800 | 4033951000 | 66200 | 66100 | 66200 | 66000 | 696 |
| 505 | 20231117 | 100700 | 3988008900 | 66100 | 66300 | 66400 | 66000 | 4623 |
| 506 | 20231117 | 100600 | 3682528100 | 66400 | 66400 | 66400 | 66400 | 141 |
| 507 | 20231117 | 100500 | 3673165700 | 66400 | 66500 | 66500 | 66400 | 217 |
| 508 | 20231117 | 100400 | 3658755200 | 66400 | 66400 | 66400 | 66400 | 74 |
| 509 | 20231117 | 100300 | 3653841600 | 66500 | 66400 | 66500 | 66400 | 52 |
| 510 | 20231117 | 100200 | 3650388600 | 66400 | 66400 | 66400 | 66400 | 280 |
| 511 | 20231117 | 100100 | 3631796600 | 66400 | 66500 | 66500 | 66400 | 42 |
| 512 | 20231117 | 100000 | 3629006500 | 66500 | 66600 | 66600 | 66300 | 807 |
| 513 | 20231117 | 095900 | 3575402100 | 66700 | 66600 | 66700 | 66600 | 157 |
| 514 | 20231117 | 095800 | 3564940200 | 66600 | 66700 | 66800 | 66400 | 7609 |
| 515 | 20231117 | 095700 | 3059238100 | 66700 | 66600 | 66700 | 66600 | 152 |
| 516 | 20231117 | 095600 | 3049099800 | 66700 | 66700 | 66700 | 66600 | 182 |
| 517 | 20231117 | 095500 | 3036972400 | 66700 | 66700 | 66700 | 66700 | 89 |
| 518 | 20231117 | 095400 | 3031036100 | 66800 | 67000 | 67000 | 66800 | 525 |
| 519 | 20231117 | 095300 | 2995955000 | 67000 | 67000 | 67000 | 66900 | 294 |
| 520 | 20231117 | 095200 | 2976267300 | 66900 | 66900 | 66900 | 66800 | 345 |
| 521 | 20231117 | 095100 | 2953186900 | 66800 | 66700 | 66800 | 66700 | 1235 |
| 522 | 20231117 | 095000 | 2870707400 | 66800 | 66800 | 66800 | 66700 | 721 |
| 523 | 20231117 | 094900 | 2822608100 | 66800 | 66700 | 66800 | 66700 | 183 |
| 524 | 20231117 | 094800 | 2810394600 | 66600 | 66600 | 66700 | 66600 | 55 |
| 525 | 20231117 | 094700 | 2806731200 | 66700 | 66700 | 66700 | 66700 | 58 |
| 526 | 20231117 | 094600 | 2802862600 | 66700 | 66700 | 66700 | 66700 | 111 |
| 527 | 20231117 | 094500 | 2795458900 | 66700 | 66500 | 66700 | 66500 | 76 |
| 528 | 20231117 | 094400 | 2790399900 | 66500 | 66500 | 66500 | 66500 | 30 |
| 529 | 20231117 | 094300 | 2788404900 | 66500 | 66500 | 66500 | 66500 | 201 |
| 530 | 20231117 | 094200 | 2775038400 | 66500 | 66500 | 66500 | 66500 | 4 |
| 531 | 20231117 | 094100 | 2774772400 | 66400 | 66500 | 66500 | 66400 | 141 |
| 532 | 20231117 | 094000 | 2765397400 | 66400 | 66600 | 66600 | 66200 | 4492 |
| 533 | 20231117 | 093900 | 2467708600 | 66300 | 66600 | 66600 | 66300 | 3349 |
| 534 | 20231117 | 093800 | 2245578100 | 66500 | 66500 | 66600 | 66500 | 125 |
| 535 | 20231117 | 093700 | 2237260200 | 66500 | 66600 | 66600 | 66500 | 518 |
| 536 | 20231117 | 093600 | 2202813000 | 66600 | 66600 | 66800 | 66600 | 541 |
| 537 | 20231117 | 093500 | 2166715900 | 66600 | 66400 | 66600 | 66400 | 700 |
| 538 | 20231117 | 093400 | 2120131900 | 66400 | 66500 | 66600 | 66400 | 378 |
| 539 | 20231117 | 093300 | 2095006000 | 66600 | 66600 | 66600 | 66400 | 840 |
| 540 | 20231117 | 093200 | 2039153900 | 66400 | 66600 | 66700 | 66400 | 912 |
| 541 | 20231117 | 093100 | 1978567600 | 66600 | 66700 | 66700 | 66600 | 45 |
| 542 | 20231117 | 093000 | 1975567100 | 66700 | 66400 | 66700 | 66400 | 1353 |
| 543 | 20231117 | 092900 | 1885536100 | 66400 | 66400 | 66500 | 66400 | 729 |
| 544 | 20231117 | 092800 | 1837130100 | 66300 | 66400 | 66400 | 66300 | 119 |
| 545 | 20231117 | 092700 | 1829230300 | 66400 | 66400 | 66500 | 66300 | 3538 |
| 546 | 20231117 | 092600 | 1594609300 | 66400 | 66900 | 66900 | 66200 | 3466 |
| 547 | 20231117 | 092500 | 1364098400 | 66900 | 67100 | 67100 | 66900 | 846 |
| 548 | 20231117 | 092400 | 1307471300 | 67000 | 66900 | 67000 | 66900 | 377 |
| 549 | 20231117 | 092300 | 1282217200 | 66800 | 67100 | 67100 | 66800 | 392 |
| 550 | 20231117 | 092200 | 1255989800 | 67000 | 67000 | 67000 | 67000 | 77 |
| 551 | 20231117 | 092100 | 1250830800 | 67100 | 67000 | 67100 | 67000 | 277 |
| 552 | 20231117 | 092000 | 1232265800 | 66900 | 67000 | 67000 | 66900 | 384 |
| 553 | 20231117 | 091900 | 1206575600 | 67000 | 67100 | 67200 | 67000 | 633 |
| 554 | 20231117 | 091800 | 1164160300 | 67200 | 66900 | 67200 | 66900 | 929 |
| 555 | 20231117 | 091700 | 1101987100 | 66800 | 67200 | 67200 | 66800 | 5052 |
| 556 | 20231117 | 091600 | 763588200 | 67200 | 67300 | 67300 | 67200 | 424 |
| 557 | 20231117 | 091500 | 735057800 | 67300 | 67300 | 67300 | 67300 | 422 |
| 558 | 20231117 | 091400 | 706657200 | 67300 | 67200 | 67300 | 66900 | 3961 |
| 559 | 20231117 | 091300 | 441220800 | 67200 | 67200 | 67200 | 67000 | 205 |
| 560 | 20231117 | 091200 | 427474800 | 67000 | 67100 | 67100 | 67000 | 506 |
| 561 | 20231117 | 091100 | 393557000 | 67200 | 67300 | 67300 | 67200 | 5 |
| 562 | 20231117 | 091000 | 393220900 | 67300 | 67100 | 67300 | 67100 | 165 |
| 563 | 20231117 | 090900 | 382148600 | 67100 | 67300 | 67300 | 67100 | 148 |
| 564 | 20231117 | 090800 | 372213800 | 67300 | 67300 | 67300 | 67100 | 66 |
| 565 | 20231117 | 090700 | 367773000 | 67300 | 67000 | 67300 | 67000 | 330 |
| 566 | 20231117 | 090600 | 345594900 | 67000 | 67100 | 67100 | 67000 | 242 |
| 567 | 20231117 | 090500 | 329364600 | 67000 | 67300 | 67300 | 67000 | 505 |
| 568 | 20231117 | 090400 | 295528100 | 66900 | 67300 | 67400 | 66900 | 1965 |
| 569 | 20231117 | 090300 | 163809500 | 67300 | 67200 | 67300 | 67100 | 210 |
| 570 | 20231117 | 090200 | 149706100 | 67200 | 67200 | 67300 | 67100 | 488 |
| 571 | 20231117 | 090100 | 116891900 | 67200 | 67200 | 67200 | 66900 | 702 |
| 572 | 20231117 | 090000 | 69754900 | 67200 | 67400 | 67500 | 67200 | 1036 |