31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183000 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 15193 |
| 3 | 20231107 | 182900 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 4 | 20231107 | 182800 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 5 | 20231107 | 182700 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 6 | 20231107 | 182600 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 7 | 20231107 | 182500 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 8 | 20231107 | 182400 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 9 | 20231107 | 182300 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 10 | 20231107 | 182200 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 11 | 20231107 | 182100 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 12 | 20231107 | 182000 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 13 | 20231107 | 181900 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 14 | 20231107 | 181800 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 15 | 20231107 | 181700 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 16 | 20231107 | 181600 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 17 | 20231107 | 181500 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 18 | 20231107 | 181400 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 19 | 20231107 | 181300 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 20 | 20231107 | 181200 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 21 | 20231107 | 181100 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 22 | 20231107 | 181000 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 23 | 20231107 | 180900 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 24 | 20231107 | 180800 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 25 | 20231107 | 180700 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 26 | 20231107 | 180600 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 27 | 20231107 | 180500 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 28 | 20231107 | 180400 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 29 | 20231107 | 180300 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 30 | 20231107 | 180200 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 31 | 20231107 | 180100 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 32 | 20231107 | 180000 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 15193 |
| 33 | 20231107 | 175900 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 34 | 20231107 | 175800 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 35 | 20231107 | 175700 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 36 | 20231107 | 175600 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 37 | 20231107 | 175500 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 38 | 20231107 | 175400 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 39 | 20231107 | 175300 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 40 | 20231107 | 175200 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 41 | 20231107 | 175100 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 42 | 20231107 | 175000 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 43 | 20231107 | 174900 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 44 | 20231107 | 174800 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 45 | 20231107 | 174700 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 46 | 20231107 | 174600 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 47 | 20231107 | 174500 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 48 | 20231107 | 174400 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 49 | 20231107 | 174300 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 50 | 20231107 | 174200 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 51 | 20231107 | 174100 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 52 | 20231107 | 174000 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 53 | 20231107 | 173900 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 54 | 20231107 | 173800 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 55 | 20231107 | 173700 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 56 | 20231107 | 173600 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 57 | 20231107 | 173500 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 58 | 20231107 | 173400 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 59 | 20231107 | 173300 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 60 | 20231107 | 173200 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 61 | 20231107 | 173100 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 62 | 20231107 | 173000 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 15193 |
| 63 | 20231107 | 172900 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 64 | 20231107 | 172800 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 65 | 20231107 | 172700 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 66 | 20231107 | 172600 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 67 | 20231107 | 172500 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 68 | 20231107 | 172400 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 69 | 20231107 | 172300 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 70 | 20231107 | 172200 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 71 | 20231107 | 172100 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 72 | 20231107 | 172000 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 73 | 20231107 | 171900 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 74 | 20231107 | 171800 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 75 | 20231107 | 171700 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 76 | 20231107 | 171600 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 77 | 20231107 | 171500 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 78 | 20231107 | 171400 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 79 | 20231107 | 171300 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 80 | 20231107 | 171200 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 81 | 20231107 | 171100 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 82 | 20231107 | 171000 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 83 | 20231107 | 170900 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 84 | 20231107 | 170800 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 85 | 20231107 | 170700 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 86 | 20231107 | 170600 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 87 | 20231107 | 170500 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 88 | 20231107 | 170400 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 89 | 20231107 | 170300 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 90 | 20231107 | 170200 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 91 | 20231107 | 170100 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 92 | 20231107 | 170000 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 15193 |
| 93 | 20231107 | 165900 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 94 | 20231107 | 165800 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 95 | 20231107 | 165700 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 96 | 20231107 | 165600 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 97 | 20231107 | 165500 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 98 | 20231107 | 165400 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 99 | 20231107 | 165300 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 100 | 20231107 | 165200 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 101 | 20231107 | 165100 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 102 | 20231107 | 165000 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 103 | 20231107 | 164900 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 104 | 20231107 | 164800 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 105 | 20231107 | 164700 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 106 | 20231107 | 164600 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 107 | 20231107 | 164500 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 108 | 20231107 | 164400 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 109 | 20231107 | 164300 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 110 | 20231107 | 164200 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 111 | 20231107 | 164100 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 112 | 20231107 | 164000 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 113 | 20231107 | 163900 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 114 | 20231107 | 163800 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 115 | 20231107 | 163700 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 116 | 20231107 | 163600 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 117 | 20231107 | 163500 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 118 | 20231107 | 163400 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 119 | 20231107 | 163300 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 120 | 20231107 | 163200 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 121 | 20231107 | 163100 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 122 | 20231107 | 163000 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 15193 |
| 123 | 20231107 | 162900 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 124 | 20231107 | 162800 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 125 | 20231107 | 162700 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 126 | 20231107 | 162600 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 127 | 20231107 | 162500 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 128 | 20231107 | 162400 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 129 | 20231107 | 162300 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 130 | 20231107 | 162200 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 131 | 20231107 | 162100 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 132 | 20231107 | 162000 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 133 | 20231107 | 161900 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 134 | 20231107 | 161800 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 135 | 20231107 | 161700 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 136 | 20231107 | 161600 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 137 | 20231107 | 161500 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 138 | 20231107 | 161400 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 139 | 20231107 | 161300 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 140 | 20231107 | 161200 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 141 | 20231107 | 161100 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 142 | 20231107 | 161000 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 143 | 20231107 | 160900 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 144 | 20231107 | 160800 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 145 | 20231107 | 160700 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 146 | 20231107 | 160600 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 147 | 20231107 | 160500 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 148 | 20231107 | 160400 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 149 | 20231107 | 160300 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 150 | 20231107 | 160200 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 151 | 20231107 | 160100 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 152 | 20231107 | 160000 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 15193 |
| 153 | 20231107 | 155900 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 154 | 20231107 | 155800 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 155 | 20231107 | 155700 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 156 | 20231107 | 155600 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 157 | 20231107 | 155500 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 158 | 20231107 | 155400 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 159 | 20231107 | 155300 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 160 | 20231107 | 155200 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 161 | 20231107 | 155100 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 162 | 20231107 | 155000 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 163 | 20231107 | 154900 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 164 | 20231107 | 154800 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 165 | 20231107 | 154700 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 166 | 20231107 | 154600 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 167 | 20231107 | 154500 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 168 | 20231107 | 154400 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 169 | 20231107 | 154300 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 170 | 20231107 | 154200 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 171 | 20231107 | 154100 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 172 | 20231107 | 154000 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 173 | 20231107 | 153900 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 174 | 20231107 | 153800 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 175 | 20231107 | 153700 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 176 | 20231107 | 153600 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 177 | 20231107 | 153500 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 178 | 20231107 | 153400 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 179 | 20231107 | 153300 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 180 | 20231107 | 153200 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 181 | 20231107 | 153100 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 182 | 20231107 | 153000 | 30540256000 | 62200 | 62200 | 62200 | 62200 | 30386 |
| 183 | 20231107 | 152900 | 29595251400 | 62200 | 62200 | 62200 | 62200 | 0 |
| 184 | 20231107 | 152800 | 29595251400 | 62200 | 62200 | 62200 | 62200 | 0 |
| 185 | 20231107 | 152700 | 29595251400 | 62200 | 62200 | 62200 | 62200 | 0 |
| 186 | 20231107 | 152600 | 29595251400 | 62200 | 62200 | 62200 | 62200 | 0 |
| 187 | 20231107 | 152500 | 29595251400 | 62200 | 62200 | 62200 | 62200 | 0 |
| 188 | 20231107 | 152400 | 29595251400 | 62200 | 62200 | 62200 | 62200 | 0 |
| 189 | 20231107 | 152300 | 29595251400 | 62200 | 62200 | 62200 | 62200 | 0 |
| 190 | 20231107 | 152200 | 29595251400 | 62200 | 62200 | 62200 | 62200 | 0 |
| 191 | 20231107 | 152100 | 29595251400 | 62200 | 62200 | 62200 | 62200 | 0 |
| 192 | 20231107 | 152000 | 29595251400 | 62200 | 62200 | 62200 | 62200 | 0 |
| 193 | 20231107 | 151900 | 29595251400 | 62200 | 62100 | 62200 | 62100 | 1145 |
| 194 | 20231107 | 151800 | 29524058200 | 62100 | 62100 | 62200 | 62100 | 983 |
| 195 | 20231107 | 151700 | 29462944000 | 62100 | 62200 | 62300 | 62100 | 936 |
| 196 | 20231107 | 151600 | 29404730500 | 62200 | 62200 | 62300 | 62100 | 1978 |
| 197 | 20231107 | 151500 | 29281688100 | 62200 | 62200 | 62300 | 62200 | 3371 |
| 198 | 20231107 | 151400 | 29072005600 | 62300 | 62300 | 62300 | 62200 | 307 |
| 199 | 20231107 | 151300 | 29052886300 | 62300 | 62300 | 62300 | 62200 | 232 |
| 200 | 20231107 | 151200 | 29038435000 | 62300 | 62200 | 62300 | 62200 | 391 |
| 201 | 20231107 | 151100 | 29014101200 | 62300 | 62300 | 62300 | 62200 | 485 |
| 202 | 20231107 | 151000 | 28983903300 | 62300 | 62200 | 62300 | 62200 | 394 |
| 203 | 20231107 | 150900 | 28959386000 | 62200 | 62100 | 62300 | 62100 | 244 |
| 204 | 20231107 | 150800 | 28944216300 | 62300 | 62100 | 62300 | 62100 | 503 |
| 205 | 20231107 | 150700 | 28912931700 | 62100 | 62300 | 62300 | 62100 | 1276 |
| 206 | 20231107 | 150600 | 28833564600 | 62300 | 62300 | 62300 | 62200 | 1526 |
| 207 | 20231107 | 150500 | 28738627600 | 62300 | 62200 | 62400 | 62200 | 994 |
| 208 | 20231107 | 150400 | 28676704900 | 62300 | 62200 | 62300 | 62200 | 770 |
| 209 | 20231107 | 150300 | 28628791400 | 62200 | 62100 | 62300 | 62100 | 949 |
| 210 | 20231107 | 150200 | 28569783500 | 62100 | 62100 | 62200 | 62100 | 290 |
| 211 | 20231107 | 150100 | 28551768600 | 62100 | 62200 | 62200 | 62100 | 474 |
| 212 | 20231107 | 150000 | 28522308600 | 62100 | 62000 | 62200 | 62000 | 3154 |
| 213 | 20231107 | 145900 | 28326218800 | 62000 | 62000 | 62200 | 62000 | 1508 |
| 214 | 20231107 | 145800 | 28232580700 | 62100 | 62100 | 62100 | 62000 | 340 |
| 215 | 20231107 | 145700 | 28211486000 | 62100 | 62100 | 62100 | 62000 | 528 |
| 216 | 20231107 | 145600 | 28178715400 | 62100 | 62100 | 62100 | 62000 | 574 |
| 217 | 20231107 | 145500 | 28143083100 | 62100 | 62000 | 62100 | 62000 | 868 |
| 218 | 20231107 | 145400 | 28089211400 | 62100 | 62100 | 62100 | 62000 | 161 |
| 219 | 20231107 | 145300 | 28079220600 | 62000 | 62000 | 62100 | 62000 | 219 |
| 220 | 20231107 | 145200 | 28065637800 | 62000 | 62000 | 62100 | 62000 | 407 |
| 221 | 20231107 | 145100 | 28040397900 | 62000 | 61900 | 62000 | 61900 | 1127 |
| 222 | 20231107 | 145000 | 27970531800 | 61900 | 61800 | 62000 | 61800 | 1577 |
| 223 | 20231107 | 144900 | 27872921600 | 62000 | 61900 | 62000 | 61800 | 572 |
| 224 | 20231107 | 144800 | 27837518900 | 62100 | 62000 | 62100 | 61800 | 3076 |
| 225 | 20231107 | 144700 | 27646953500 | 62100 | 62000 | 62100 | 62000 | 6235 |
| 226 | 20231107 | 144600 | 27259850300 | 62100 | 62100 | 62100 | 62000 | 405 |
| 227 | 20231107 | 144500 | 27234713700 | 62100 | 62100 | 62200 | 62000 | 678 |
| 228 | 20231107 | 144400 | 27192595200 | 62100 | 62100 | 62200 | 62000 | 770 |
| 229 | 20231107 | 144300 | 27144781300 | 62200 | 62100 | 62200 | 62000 | 1213 |
| 230 | 20231107 | 144200 | 27069548200 | 62100 | 62100 | 62200 | 62100 | 1207 |
| 231 | 20231107 | 144100 | 26994578400 | 62100 | 62100 | 62200 | 62100 | 1328 |
| 232 | 20231107 | 144000 | 26912002400 | 62100 | 62100 | 62200 | 62000 | 822 |
| 233 | 20231107 | 143900 | 26860948800 | 62100 | 62100 | 62200 | 62100 | 320 |
| 234 | 20231107 | 143800 | 26841064300 | 62100 | 62100 | 62200 | 62000 | 1237 |
| 235 | 20231107 | 143700 | 26764190700 | 62100 | 62000 | 62100 | 62000 | 297 |
| 236 | 20231107 | 143600 | 26745769500 | 62000 | 62000 | 62100 | 62000 | 279 |
| 237 | 20231107 | 143500 | 26728466400 | 62000 | 62000 | 62100 | 61900 | 1327 |
| 238 | 20231107 | 143400 | 26646190500 | 62000 | 62000 | 62100 | 62000 | 304 |
| 239 | 20231107 | 143300 | 26627334800 | 62000 | 61900 | 62100 | 61900 | 443 |
| 240 | 20231107 | 143200 | 26599871900 | 61900 | 61800 | 62000 | 61800 | 425 |
| 241 | 20231107 | 143100 | 26573562100 | 61800 | 62000 | 62100 | 61800 | 1158 |
| 242 | 20231107 | 143000 | 26501826800 | 62000 | 61900 | 62100 | 61800 | 2589 |
| 243 | 20231107 | 142900 | 26341453400 | 61900 | 61800 | 61900 | 61800 | 156 |
| 244 | 20231107 | 142800 | 26331804000 | 61800 | 61800 | 61900 | 61800 | 270 |
| 245 | 20231107 | 142700 | 26315113300 | 61800 | 61900 | 61900 | 61800 | 322 |
| 246 | 20231107 | 142600 | 26295209200 | 61800 | 61900 | 61900 | 61800 | 139 |
| 247 | 20231107 | 142500 | 26286614400 | 61800 | 61800 | 61900 | 61800 | 352 |
| 248 | 20231107 | 142400 | 26264857100 | 61900 | 61700 | 61900 | 61700 | 901 |
| 249 | 20231107 | 142300 | 26209182200 | 61800 | 61800 | 61900 | 61700 | 1200 |
| 250 | 20231107 | 142200 | 26135024300 | 61800 | 61900 | 61900 | 61800 | 320 |
| 251 | 20231107 | 142100 | 26115243900 | 61800 | 61700 | 61900 | 61700 | 544 |
| 252 | 20231107 | 142000 | 26081624400 | 61800 | 61800 | 61900 | 61700 | 1095 |
| 253 | 20231107 | 141900 | 26013951400 | 61800 | 61800 | 61900 | 61800 | 249 |
| 254 | 20231107 | 141800 | 25998559200 | 61900 | 62000 | 62000 | 61800 | 1330 |
| 255 | 20231107 | 141700 | 25916247300 | 62000 | 61900 | 62000 | 61900 | 709 |
| 256 | 20231107 | 141600 | 25872355700 | 61900 | 61900 | 62000 | 61800 | 1098 |
| 257 | 20231107 | 141500 | 25804386400 | 61900 | 62000 | 62000 | 61900 | 446 |
| 258 | 20231107 | 141400 | 25776758400 | 62000 | 62000 | 62000 | 61900 | 356 |
| 259 | 20231107 | 141300 | 25754706700 | 61900 | 61800 | 62000 | 61800 | 850 |
| 260 | 20231107 | 141200 | 25702133300 | 61800 | 61900 | 62000 | 61700 | 1170 |
| 261 | 20231107 | 141100 | 25629821600 | 61900 | 61900 | 62000 | 61900 | 399 |
| 262 | 20231107 | 141000 | 25605122600 | 61900 | 61900 | 62000 | 61800 | 683 |
| 263 | 20231107 | 140900 | 25562858800 | 61900 | 61900 | 62000 | 61900 | 1180 |
| 264 | 20231107 | 140800 | 25489731300 | 61900 | 61800 | 62000 | 61800 | 322 |
| 265 | 20231107 | 140700 | 25469807300 | 61800 | 61900 | 62000 | 61800 | 1014 |
| 266 | 20231107 | 140600 | 25407038700 | 61900 | 61900 | 62000 | 61900 | 1035 |
| 267 | 20231107 | 140500 | 25342947500 | 62000 | 62000 | 62100 | 61900 | 391 |
| 268 | 20231107 | 140400 | 25318729400 | 62000 | 62000 | 62100 | 61900 | 748 |
| 269 | 20231107 | 140300 | 25272387200 | 62000 | 62000 | 62100 | 61900 | 441 |
| 270 | 20231107 | 140200 | 25245045400 | 62000 | 62000 | 62000 | 61900 | 343 |
| 271 | 20231107 | 140100 | 25223786500 | 62000 | 62000 | 62100 | 61900 | 839 |
| 272 | 20231107 | 140000 | 25171772200 | 62000 | 62100 | 62200 | 62000 | 3050 |
| 273 | 20231107 | 135900 | 24982560400 | 62000 | 62000 | 62100 | 61900 | 684 |
| 274 | 20231107 | 135800 | 24940148700 | 61900 | 62000 | 62100 | 61900 | 533 |
| 275 | 20231107 | 135700 | 24907102000 | 62000 | 61900 | 62100 | 61900 | 724 |
| 276 | 20231107 | 135600 | 24862213900 | 61900 | 62000 | 62000 | 61900 | 436 |
| 277 | 20231107 | 135500 | 24835188300 | 61900 | 61800 | 61900 | 61700 | 1641 |
| 278 | 20231107 | 135400 | 24733703500 | 61900 | 61900 | 61900 | 61800 | 313 |
| 279 | 20231107 | 135300 | 24714347600 | 61800 | 61700 | 61900 | 61600 | 2030 |
| 280 | 20231107 | 135200 | 24589055300 | 61600 | 61600 | 61700 | 61600 | 381 |
| 281 | 20231107 | 135100 | 24565574300 | 61600 | 61600 | 61700 | 61600 | 479 |
| 282 | 20231107 | 135000 | 24536050900 | 61700 | 61700 | 61800 | 61600 | 2758 |
| 283 | 20231107 | 134900 | 24365880500 | 61700 | 61700 | 61800 | 61700 | 610 |
| 284 | 20231107 | 134800 | 24328239900 | 61700 | 61800 | 61800 | 61700 | 2796 |
| 285 | 20231107 | 134700 | 24155715100 | 61700 | 61700 | 61800 | 61700 | 328 |
| 286 | 20231107 | 134600 | 24135467200 | 61800 | 61700 | 61800 | 61700 | 219 |
| 287 | 20231107 | 134500 | 24121946400 | 61700 | 61800 | 61800 | 61700 | 334 |
| 288 | 20231107 | 134400 | 24101321500 | 61800 | 61800 | 61900 | 61700 | 1040 |
| 289 | 20231107 | 134300 | 24037053200 | 61800 | 61600 | 61900 | 61600 | 2955 |
| 290 | 20231107 | 134200 | 23854611300 | 61600 | 61600 | 61700 | 61600 | 355 |
| 291 | 20231107 | 134100 | 23832735600 | 61600 | 61700 | 61700 | 61600 | 357 |
| 292 | 20231107 | 134000 | 23810735400 | 61700 | 61700 | 61700 | 61600 | 266 |
| 293 | 20231107 | 133900 | 23794338700 | 61700 | 61600 | 61700 | 61600 | 272 |
| 294 | 20231107 | 133800 | 23777573200 | 61600 | 61800 | 61800 | 61600 | 655 |
| 295 | 20231107 | 133700 | 23737171100 | 61800 | 61700 | 61900 | 61600 | 2641 |
| 296 | 20231107 | 133600 | 23574111800 | 61700 | 61600 | 61700 | 61500 | 442 |
| 297 | 20231107 | 133500 | 23546878900 | 61600 | 61600 | 61700 | 61600 | 471 |
| 298 | 20231107 | 133400 | 23517864900 | 61700 | 61600 | 61700 | 61600 | 1677 |
| 299 | 20231107 | 133300 | 23414551700 | 61600 | 61600 | 61700 | 61600 | 273 |
| 300 | 20231107 | 133200 | 23397725700 | 61600 | 61700 | 61700 | 61600 | 531 |
| 301 | 20231107 | 133100 | 23364972200 | 61700 | 61700 | 61800 | 61600 | 965 |
| 302 | 20231107 | 133000 | 23305437700 | 61600 | 61700 | 61800 | 61600 | 1145 |
| 303 | 20231107 | 132900 | 23234784700 | 61700 | 61800 | 61900 | 61700 | 661 |
| 304 | 20231107 | 132800 | 23193940800 | 61800 | 61900 | 61900 | 61800 | 301 |
| 305 | 20231107 | 132700 | 23175337500 | 61800 | 61800 | 61900 | 61800 | 187 |
| 306 | 20231107 | 132600 | 23163779000 | 61800 | 61800 | 61900 | 61700 | 332 |
| 307 | 20231107 | 132500 | 23143262300 | 61800 | 61800 | 61900 | 61800 | 709 |
| 308 | 20231107 | 132400 | 23099441900 | 61900 | 61900 | 61900 | 61800 | 132 |
| 309 | 20231107 | 132300 | 23091279600 | 61800 | 61700 | 61900 | 61700 | 670 |
| 310 | 20231107 | 132200 | 23049876700 | 61700 | 61700 | 61800 | 61700 | 361 |
| 311 | 20231107 | 132100 | 23027599000 | 61700 | 61600 | 61900 | 61600 | 1230 |
| 312 | 20231107 | 132000 | 22951632500 | 61700 | 61700 | 61700 | 61600 | 387 |
| 313 | 20231107 | 131900 | 22927766900 | 61600 | 61600 | 61700 | 61600 | 244 |
| 314 | 20231107 | 131800 | 22912732900 | 61600 | 61700 | 61700 | 61600 | 403 |
| 315 | 20231107 | 131700 | 22887893200 | 61700 | 61600 | 61700 | 61600 | 563 |
| 316 | 20231107 | 131600 | 22853201700 | 61700 | 61700 | 61700 | 61600 | 313 |
| 317 | 20231107 | 131500 | 22833891100 | 61700 | 61800 | 61800 | 61600 | 2772 |
| 318 | 20231107 | 131400 | 22662947600 | 61800 | 61700 | 61800 | 61700 | 244 |
| 319 | 20231107 | 131300 | 22647891000 | 61700 | 61700 | 61700 | 61700 | 53 |
| 320 | 20231107 | 131200 | 22644620900 | 61700 | 61700 | 61800 | 61600 | 368 |
| 321 | 20231107 | 131100 | 22621920400 | 61700 | 61800 | 61800 | 61700 | 434 |
| 322 | 20231107 | 131000 | 22595141400 | 61700 | 61800 | 61900 | 61700 | 524 |
| 323 | 20231107 | 130900 | 22562763700 | 61800 | 61900 | 61900 | 61800 | 381 |
| 324 | 20231107 | 130800 | 22539216200 | 61900 | 61800 | 61900 | 61800 | 277 |
| 325 | 20231107 | 130700 | 22522097000 | 61800 | 61800 | 61900 | 61800 | 172 |
| 326 | 20231107 | 130600 | 22511462100 | 61900 | 61700 | 61900 | 61700 | 456 |
| 327 | 20231107 | 130500 | 22483286000 | 61700 | 61700 | 61800 | 61700 | 62 |
| 328 | 20231107 | 130400 | 22479459700 | 61700 | 61700 | 61800 | 61700 | 242 |
| 329 | 20231107 | 130300 | 22464528200 | 61700 | 61900 | 61900 | 61700 | 663 |
| 330 | 20231107 | 130200 | 22423564000 | 61800 | 61800 | 61900 | 61700 | 1439 |
| 331 | 20231107 | 130100 | 22334625700 | 61800 | 61700 | 61800 | 61600 | 249 |
| 332 | 20231107 | 130000 | 22319260400 | 61700 | 61800 | 61800 | 61600 | 61 |
| 333 | 20231107 | 125900 | 22315497200 | 61600 | 61800 | 61800 | 61600 | 170 |
| 334 | 20231107 | 125800 | 22305009000 | 61700 | 61800 | 61800 | 61600 | 737 |
| 335 | 20231107 | 125700 | 22259547200 | 61700 | 61800 | 61900 | 61700 | 852 |
| 336 | 20231107 | 125600 | 22206856900 | 61800 | 61900 | 61900 | 61800 | 625 |
| 337 | 20231107 | 125500 | 22168175000 | 61800 | 61800 | 61900 | 61800 | 986 |
| 338 | 20231107 | 125400 | 22107202500 | 61900 | 61600 | 61900 | 61600 | 372 |
| 339 | 20231107 | 125300 | 22084223400 | 61600 | 61700 | 61700 | 61600 | 511 |
| 340 | 20231107 | 125200 | 22052737300 | 61800 | 61700 | 61900 | 61600 | 1648 |
| 341 | 20231107 | 125100 | 21950989000 | 61700 | 61700 | 61700 | 61500 | 367 |
| 342 | 20231107 | 125000 | 21928380500 | 61600 | 61600 | 61600 | 61600 | 253 |
| 343 | 20231107 | 124900 | 21912795700 | 61600 | 61600 | 61700 | 61600 | 1203 |
| 344 | 20231107 | 124800 | 21838689600 | 61600 | 61700 | 61700 | 61600 | 328 |
| 345 | 20231107 | 124700 | 21818480600 | 61600 | 61500 | 61600 | 61500 | 1018 |
| 346 | 20231107 | 124600 | 21755800000 | 61500 | 61500 | 61600 | 61500 | 128 |
| 347 | 20231107 | 124500 | 21747920200 | 61600 | 61500 | 61600 | 61500 | 151 |
| 348 | 20231107 | 124400 | 21738625500 | 61600 | 61500 | 61600 | 61500 | 437 |
| 349 | 20231107 | 124300 | 21711739700 | 61600 | 61600 | 61600 | 61500 | 235 |
| 350 | 20231107 | 124200 | 21697271100 | 61600 | 61600 | 61700 | 61500 | 248 |
| 351 | 20231107 | 124100 | 21682012200 | 61600 | 61600 | 61600 | 61500 | 1754 |
| 352 | 20231107 | 124000 | 21573971500 | 61600 | 61700 | 61800 | 61600 | 585 |
| 353 | 20231107 | 123900 | 21537884400 | 61800 | 61700 | 61800 | 61700 | 295 |
| 354 | 20231107 | 123800 | 21519681200 | 61700 | 61700 | 61800 | 61700 | 183 |
| 355 | 20231107 | 123700 | 21508388800 | 61700 | 61700 | 61800 | 61700 | 51 |
| 356 | 20231107 | 123600 | 21505241500 | 61800 | 61700 | 61800 | 61700 | 115 |
| 357 | 20231107 | 123500 | 21498145200 | 61700 | 61800 | 61900 | 61600 | 1671 |
| 358 | 20231107 | 123400 | 21394971200 | 61900 | 61800 | 61900 | 61800 | 304 |
| 359 | 20231107 | 123300 | 21376175800 | 61900 | 61800 | 61900 | 61800 | 959 |
| 360 | 20231107 | 123200 | 21316844600 | 61800 | 61900 | 61900 | 61800 | 388 |
| 361 | 20231107 | 123100 | 21292842000 | 61800 | 61800 | 61900 | 61700 | 976 |
| 362 | 20231107 | 123000 | 21232544300 | 61800 | 61800 | 61800 | 61700 | 273 |
| 363 | 20231107 | 122900 | 21215674700 | 61700 | 61800 | 61800 | 61700 | 103 |
| 364 | 20231107 | 122800 | 21209317900 | 61700 | 61700 | 61800 | 61600 | 873 |
| 365 | 20231107 | 122700 | 21155460200 | 61700 | 61700 | 61800 | 61700 | 260 |
| 366 | 20231107 | 122600 | 21139417000 | 61700 | 61700 | 61800 | 61700 | 725 |
| 367 | 20231107 | 122500 | 21094632100 | 61700 | 61700 | 61800 | 61600 | 414 |
| 368 | 20231107 | 122400 | 21069095000 | 61600 | 61700 | 61800 | 61600 | 630 |
| 369 | 20231107 | 122300 | 21030244600 | 61600 | 61700 | 61800 | 61600 | 422 |
| 370 | 20231107 | 122200 | 21004207200 | 61700 | 61700 | 61800 | 61600 | 340 |
| 371 | 20231107 | 122100 | 20983230900 | 61700 | 61700 | 61700 | 61600 | 593 |
| 372 | 20231107 | 122000 | 20946672600 | 61600 | 61600 | 61700 | 61600 | 174 |
| 373 | 20231107 | 121900 | 20935953500 | 61700 | 61600 | 61700 | 61600 | 591 |
| 374 | 20231107 | 121800 | 20899532200 | 61700 | 61700 | 61700 | 61600 | 176 |
| 375 | 20231107 | 121700 | 20888683400 | 61600 | 61500 | 61700 | 61500 | 1200 |
| 376 | 20231107 | 121600 | 20814764000 | 61600 | 61500 | 61600 | 61400 | 2779 |
| 377 | 20231107 | 121500 | 20643828000 | 61500 | 61500 | 61600 | 61400 | 1787 |
| 378 | 20231107 | 121400 | 20533899300 | 61500 | 61600 | 61600 | 61500 | 725 |
| 379 | 20231107 | 121300 | 20489310700 | 61500 | 61500 | 61600 | 61500 | 1752 |
| 380 | 20231107 | 121200 | 20381490100 | 61600 | 61500 | 61600 | 61400 | 1343 |
| 381 | 20231107 | 121100 | 20298930300 | 61500 | 61700 | 61700 | 61500 | 953 |
| 382 | 20231107 | 121000 | 20240223100 | 61800 | 61500 | 61800 | 61500 | 5409 |
| 383 | 20231107 | 120900 | 19906969400 | 61500 | 61800 | 61800 | 61500 | 3685 |
| 384 | 20231107 | 120800 | 19679935400 | 61800 | 61800 | 61800 | 61700 | 799 |
| 385 | 20231107 | 120700 | 19630605200 | 61800 | 61800 | 61900 | 61700 | 825 |
| 386 | 20231107 | 120600 | 19579620900 | 61800 | 62000 | 62000 | 61800 | 2795 |
| 387 | 20231107 | 120500 | 19406786900 | 61900 | 61900 | 62000 | 61800 | 759 |
| 388 | 20231107 | 120400 | 19359766300 | 61900 | 61900 | 62000 | 61900 | 1188 |
| 389 | 20231107 | 120300 | 19286228600 | 61900 | 61900 | 62100 | 61900 | 1001 |
| 390 | 20231107 | 120200 | 19224220800 | 61900 | 62000 | 62000 | 61900 | 2066 |
| 391 | 20231107 | 120100 | 19096179200 | 62000 | 62000 | 62100 | 62000 | 1867 |
| 392 | 20231107 | 120000 | 18980391800 | 62000 | 62200 | 62300 | 61900 | 8203 |
| 393 | 20231107 | 115900 | 18471533800 | 62200 | 62100 | 62200 | 62100 | 842 |
| 394 | 20231107 | 115800 | 18419181000 | 62200 | 62200 | 62300 | 62100 | 1082 |
| 395 | 20231107 | 115700 | 18351888600 | 62200 | 62200 | 62300 | 62200 | 272 |
| 396 | 20231107 | 115600 | 18334967600 | 62200 | 62200 | 62300 | 62200 | 243 |
| 397 | 20231107 | 115500 | 18319842900 | 62200 | 62200 | 62300 | 62200 | 213 |
| 398 | 20231107 | 115400 | 18306588000 | 62300 | 62200 | 62300 | 62200 | 260 |
| 399 | 20231107 | 115300 | 18290408000 | 62200 | 62200 | 62300 | 62200 | 262 |
| 400 | 20231107 | 115200 | 18274109900 | 62200 | 62400 | 62400 | 62200 | 509 |
| 401 | 20231107 | 115100 | 18242400700 | 62300 | 62300 | 62400 | 62200 | 338 |
| 402 | 20231107 | 115000 | 18221345800 | 62300 | 62300 | 62400 | 62300 | 576 |
| 403 | 20231107 | 114900 | 18185455600 | 62300 | 62300 | 62400 | 62300 | 52 |
| 404 | 20231107 | 114800 | 18182215900 | 62300 | 62300 | 62400 | 62300 | 154 |
| 405 | 20231107 | 114700 | 18172620400 | 62300 | 62400 | 62400 | 62300 | 127 |
| 406 | 20231107 | 114600 | 18164708100 | 62400 | 62300 | 62400 | 62300 | 379 |
| 407 | 20231107 | 114500 | 18141075800 | 62300 | 62400 | 62500 | 62300 | 684 |
| 408 | 20231107 | 114400 | 18098377700 | 62500 | 62500 | 62500 | 62400 | 139 |
| 409 | 20231107 | 114300 | 18089698100 | 62600 | 62500 | 62600 | 62400 | 618 |
| 410 | 20231107 | 114200 | 18051075800 | 62400 | 62300 | 62400 | 62200 | 2746 |
| 411 | 20231107 | 114100 | 17879752200 | 62300 | 62300 | 62400 | 62300 | 640 |
| 412 | 20231107 | 114000 | 17839880100 | 62400 | 62300 | 62400 | 62200 | 298 |
| 413 | 20231107 | 113900 | 17821315700 | 62300 | 62300 | 62400 | 62300 | 489 |
| 414 | 20231107 | 113800 | 17790849600 | 62400 | 62300 | 62400 | 62300 | 274 |
| 415 | 20231107 | 113700 | 17773778900 | 62300 | 62300 | 62300 | 62300 | 259 |
| 416 | 20231107 | 113600 | 17757643200 | 62300 | 62400 | 62400 | 62300 | 354 |
| 417 | 20231107 | 113500 | 17735587900 | 62300 | 62300 | 62400 | 62300 | 228 |
| 418 | 20231107 | 113400 | 17721382500 | 62300 | 62200 | 62300 | 62200 | 1441 |
| 419 | 20231107 | 113300 | 17631625300 | 62200 | 62200 | 62300 | 62100 | 552 |
| 420 | 20231107 | 113200 | 17597289800 | 62200 | 62200 | 62300 | 62200 | 282 |
| 421 | 20231107 | 113100 | 17579748900 | 62200 | 62200 | 62300 | 62200 | 405 |
| 422 | 20231107 | 113000 | 17554557700 | 62200 | 62200 | 62300 | 62200 | 667 |
| 423 | 20231107 | 112900 | 17513068500 | 62200 | 62200 | 62300 | 62100 | 374 |
| 424 | 20231107 | 112800 | 17489811600 | 62200 | 62200 | 62300 | 62100 | 1953 |
| 425 | 20231107 | 112700 | 17368417500 | 62200 | 62200 | 62400 | 62200 | 734 |
| 426 | 20231107 | 112600 | 17322705800 | 62300 | 62300 | 62300 | 62200 | 279 |
| 427 | 20231107 | 112500 | 17305336100 | 62400 | 62300 | 62400 | 62200 | 568 |
| 428 | 20231107 | 112400 | 17269966200 | 62400 | 62300 | 62400 | 62300 | 220 |
| 429 | 20231107 | 112300 | 17256259100 | 62300 | 62200 | 62300 | 62200 | 534 |
| 430 | 20231107 | 112200 | 17223023100 | 62300 | 62300 | 62300 | 62100 | 4735 |
| 431 | 20231107 | 112100 | 16928482300 | 62300 | 62300 | 62400 | 62300 | 346 |
| 432 | 20231107 | 112000 | 16906922400 | 62300 | 62400 | 62400 | 62300 | 802 |
| 433 | 20231107 | 111900 | 16856957400 | 62400 | 62300 | 62400 | 62300 | 1158 |
| 434 | 20231107 | 111800 | 16784731400 | 62300 | 62400 | 62500 | 62300 | 1760 |
| 435 | 20231107 | 111700 | 16674965500 | 62400 | 62500 | 62500 | 62400 | 361 |
| 436 | 20231107 | 111600 | 16652430800 | 62500 | 62400 | 62600 | 62400 | 893 |
| 437 | 20231107 | 111500 | 16596620000 | 62500 | 62400 | 62500 | 62400 | 474 |
| 438 | 20231107 | 111400 | 16567031200 | 62500 | 62600 | 62600 | 62400 | 588 |
| 439 | 20231107 | 111300 | 16530289500 | 62500 | 62500 | 62600 | 62500 | 631 |
| 440 | 20231107 | 111200 | 16490851400 | 62500 | 62500 | 62600 | 62500 | 221 |
| 441 | 20231107 | 111100 | 16477037100 | 62500 | 62600 | 62700 | 62500 | 206 |
| 442 | 20231107 | 111000 | 16464154100 | 62600 | 62700 | 62700 | 62500 | 299 |
| 443 | 20231107 | 110900 | 16445430100 | 62500 | 62800 | 62800 | 62500 | 670 |
| 444 | 20231107 | 110800 | 16403407000 | 62700 | 62500 | 62700 | 62500 | 912 |
| 445 | 20231107 | 110700 | 16346265500 | 62600 | 62600 | 62700 | 62500 | 1198 |
| 446 | 20231107 | 110600 | 16271265300 | 62600 | 62600 | 62700 | 62600 | 221 |
| 447 | 20231107 | 110500 | 16257421100 | 62700 | 62600 | 62700 | 62600 | 470 |
| 448 | 20231107 | 110400 | 16227976900 | 62600 | 62800 | 62800 | 62600 | 1164 |
| 449 | 20231107 | 110300 | 16154995000 | 62800 | 62700 | 62800 | 62700 | 373 |
| 450 | 20231107 | 110200 | 16131579200 | 62800 | 62800 | 62800 | 62700 | 473 |
| 451 | 20231107 | 110100 | 16101883900 | 62800 | 62900 | 62900 | 62700 | 453 |
| 452 | 20231107 | 110000 | 16073429200 | 62900 | 62900 | 62900 | 62700 | 1673 |
| 453 | 20231107 | 105900 | 15968318000 | 62800 | 62800 | 62900 | 62800 | 703 |
| 454 | 20231107 | 105800 | 15924162200 | 62800 | 62700 | 62800 | 62600 | 733 |
| 455 | 20231107 | 105700 | 15878149900 | 62700 | 62700 | 62800 | 62700 | 3135 |
| 456 | 20231107 | 105600 | 15681560200 | 62700 | 62500 | 62700 | 62500 | 650 |
| 457 | 20231107 | 105500 | 15640868500 | 62500 | 62500 | 62700 | 62500 | 1185 |
| 458 | 20231107 | 105400 | 15566687900 | 62500 | 62300 | 62500 | 62300 | 1282 |
| 459 | 20231107 | 105300 | 15486640800 | 62400 | 62500 | 62500 | 62300 | 2424 |
| 460 | 20231107 | 105200 | 15335386300 | 62500 | 62500 | 62500 | 62400 | 258 |
| 461 | 20231107 | 105100 | 15319273000 | 62400 | 62500 | 62500 | 62400 | 131 |
| 462 | 20231107 | 105000 | 15311088700 | 62500 | 62400 | 62500 | 62400 | 355 |
| 463 | 20231107 | 104900 | 15288920800 | 62500 | 62500 | 62600 | 62400 | 675 |
| 464 | 20231107 | 104800 | 15246728700 | 62500 | 62500 | 62600 | 62500 | 395 |
| 465 | 20231107 | 104700 | 15222029900 | 62500 | 62500 | 62600 | 62400 | 1304 |
| 466 | 20231107 | 104600 | 15140523600 | 62500 | 62500 | 62600 | 62500 | 763 |
| 467 | 20231107 | 104500 | 15092816700 | 62600 | 62500 | 62600 | 62400 | 913 |
| 468 | 20231107 | 104400 | 15035762600 | 62600 | 62500 | 62600 | 62400 | 683 |
| 469 | 20231107 | 104300 | 14993046800 | 62400 | 62500 | 62500 | 62400 | 854 |
| 470 | 20231107 | 104200 | 14939676300 | 62500 | 62600 | 62600 | 62500 | 432 |
| 471 | 20231107 | 104100 | 14912648500 | 62600 | 62600 | 62600 | 62500 | 506 |
| 472 | 20231107 | 104000 | 14880979900 | 62500 | 62600 | 62600 | 62500 | 677 |
| 473 | 20231107 | 103900 | 14838653900 | 62600 | 62600 | 62700 | 62500 | 650 |
| 474 | 20231107 | 103800 | 14797956100 | 62500 | 62600 | 62700 | 62500 | 1610 |
| 475 | 20231107 | 103700 | 14697192400 | 62600 | 62500 | 62600 | 62400 | 1067 |
| 476 | 20231107 | 103600 | 14630491700 | 62500 | 62500 | 62500 | 62400 | 87 |
| 477 | 20231107 | 103500 | 14625058000 | 62500 | 62500 | 62500 | 62400 | 133 |
| 478 | 20231107 | 103400 | 14616749500 | 62500 | 62600 | 62600 | 62400 | 678 |
| 479 | 20231107 | 103300 | 14574368000 | 62600 | 62600 | 62600 | 62500 | 152 |
| 480 | 20231107 | 103200 | 14564861600 | 62600 | 62500 | 62600 | 62500 | 166 |
| 481 | 20231107 | 103100 | 14554477300 | 62600 | 62400 | 62600 | 62400 | 1440 |
| 482 | 20231107 | 103000 | 14464519300 | 62400 | 62500 | 62500 | 62400 | 390 |
| 483 | 20231107 | 102900 | 14440170700 | 62400 | 62400 | 62500 | 62400 | 473 |
| 484 | 20231107 | 102800 | 14410611000 | 62400 | 62400 | 62500 | 62400 | 154 |
| 485 | 20231107 | 102700 | 14400996400 | 62300 | 62300 | 62500 | 62300 | 440 |
| 486 | 20231107 | 102600 | 14373556500 | 62400 | 62300 | 62500 | 62300 | 419 |
| 487 | 20231107 | 102500 | 14347412700 | 62300 | 62200 | 62500 | 62100 | 6336 |
| 488 | 20231107 | 102400 | 13952623800 | 62200 | 62200 | 62300 | 62200 | 995 |
| 489 | 20231107 | 102300 | 13890733600 | 62200 | 62200 | 62300 | 62200 | 811 |
| 490 | 20231107 | 102200 | 13840273800 | 62200 | 62300 | 62400 | 62200 | 594 |
| 491 | 20231107 | 102100 | 13803281800 | 62300 | 62400 | 62400 | 62300 | 291 |
| 492 | 20231107 | 102000 | 13785143600 | 62300 | 62400 | 62400 | 62300 | 679 |
| 493 | 20231107 | 101900 | 13742837400 | 62300 | 62300 | 62400 | 62300 | 233 |
| 494 | 20231107 | 101800 | 13728320700 | 62400 | 62400 | 62400 | 62200 | 3556 |
| 495 | 20231107 | 101700 | 13506840900 | 62300 | 62400 | 62500 | 62200 | 2884 |
| 496 | 20231107 | 101600 | 13327230500 | 62400 | 62300 | 62400 | 62300 | 1032 |
| 497 | 20231107 | 101500 | 13262895900 | 62300 | 62300 | 62500 | 62300 | 622 |
| 498 | 20231107 | 101400 | 13224088800 | 62300 | 62300 | 62500 | 62300 | 904 |
| 499 | 20231107 | 101300 | 13167695100 | 62300 | 62300 | 62400 | 62200 | 1923 |
| 500 | 20231107 | 101200 | 13047839000 | 62300 | 62400 | 62400 | 62300 | 260 |
| 501 | 20231107 | 101100 | 13031636200 | 62400 | 62300 | 62400 | 62300 | 257 |
| 502 | 20231107 | 101000 | 13015618400 | 62400 | 62400 | 62400 | 62300 | 219 |
| 503 | 20231107 | 100900 | 13001957800 | 62500 | 62300 | 62500 | 62200 | 1343 |
| 504 | 20231107 | 100800 | 12918257500 | 62300 | 62400 | 62500 | 62300 | 2273 |
| 505 | 20231107 | 100700 | 12776565300 | 62400 | 62500 | 62500 | 62400 | 1982 |
| 506 | 20231107 | 100600 | 12652849600 | 62500 | 62500 | 62500 | 62300 | 528 |
| 507 | 20231107 | 100500 | 12619891100 | 62400 | 62400 | 62500 | 62400 | 318 |
| 508 | 20231107 | 100400 | 12600047500 | 62400 | 62300 | 62500 | 62300 | 123 |
| 509 | 20231107 | 100300 | 12592374300 | 62300 | 62600 | 62600 | 62300 | 1360 |
| 510 | 20231107 | 100200 | 12507495400 | 62500 | 62500 | 62600 | 62400 | 497 |
| 511 | 20231107 | 100100 | 12476428200 | 62500 | 62500 | 62600 | 62400 | 583 |
| 512 | 20231107 | 100000 | 12440014800 | 62500 | 62600 | 62600 | 62400 | 1184 |
| 513 | 20231107 | 095900 | 12366015300 | 62600 | 62500 | 62600 | 62500 | 325 |
| 514 | 20231107 | 095800 | 12345683000 | 62500 | 62400 | 62600 | 62400 | 687 |
| 515 | 20231107 | 095700 | 12302755200 | 62500 | 62400 | 62500 | 62400 | 72 |
| 516 | 20231107 | 095600 | 12298259200 | 62400 | 62600 | 62600 | 62300 | 335 |
| 517 | 20231107 | 095500 | 12277345300 | 62300 | 62200 | 62500 | 62200 | 4749 |
| 518 | 20231107 | 095400 | 11981414200 | 62300 | 62400 | 62400 | 62200 | 400 |
| 519 | 20231107 | 095300 | 11956494500 | 62400 | 62400 | 62400 | 62200 | 1735 |
| 520 | 20231107 | 095200 | 11848402800 | 62300 | 62300 | 62400 | 62200 | 1633 |
| 521 | 20231107 | 095100 | 11746694400 | 62200 | 62400 | 62400 | 62100 | 4342 |
| 522 | 20231107 | 095000 | 11476609900 | 62300 | 62300 | 62400 | 62200 | 5444 |
| 523 | 20231107 | 094900 | 11137559700 | 62400 | 62400 | 62400 | 62300 | 308 |
| 524 | 20231107 | 094800 | 11118369200 | 62300 | 62500 | 62500 | 62300 | 987 |
| 525 | 20231107 | 094700 | 11056826900 | 62400 | 62500 | 62500 | 62300 | 828 |
| 526 | 20231107 | 094600 | 11005171000 | 62500 | 62500 | 62500 | 62300 | 2583 |
| 527 | 20231107 | 094500 | 10844108000 | 62600 | 62400 | 62600 | 62300 | 3882 |
| 528 | 20231107 | 094400 | 10601824400 | 62400 | 62600 | 62700 | 62400 | 9315 |
| 529 | 20231107 | 094300 | 10019354500 | 62700 | 62700 | 62800 | 62600 | 1455 |
| 530 | 20231107 | 094200 | 9928110600 | 62700 | 62800 | 62800 | 62600 | 6072 |
| 531 | 20231107 | 094100 | 9547391500 | 62800 | 62800 | 62800 | 62700 | 2152 |
| 532 | 20231107 | 094000 | 9412249000 | 62900 | 62700 | 62900 | 62700 | 598 |
| 533 | 20231107 | 093900 | 9374718900 | 62800 | 62700 | 62800 | 62700 | 990 |
| 534 | 20231107 | 093800 | 9312591300 | 62700 | 62800 | 62900 | 62700 | 1456 |
| 535 | 20231107 | 093700 | 9221147300 | 62800 | 62800 | 62900 | 62700 | 1651 |
| 536 | 20231107 | 093600 | 9117487800 | 62800 | 62700 | 62900 | 62700 | 1073 |
| 537 | 20231107 | 093500 | 9050185600 | 62800 | 63000 | 63000 | 62700 | 5237 |
| 538 | 20231107 | 093400 | 8721140100 | 63000 | 63100 | 63200 | 62900 | 1890 |
| 539 | 20231107 | 093300 | 8601913300 | 63100 | 62800 | 63100 | 62700 | 4437 |
| 540 | 20231107 | 093200 | 8322600500 | 62800 | 62900 | 62900 | 62700 | 1136 |
| 541 | 20231107 | 093100 | 8251283200 | 62800 | 62800 | 62900 | 62700 | 1626 |
| 542 | 20231107 | 093000 | 8149170400 | 62800 | 62800 | 62900 | 62700 | 1805 |
| 543 | 20231107 | 092900 | 8035850100 | 62800 | 62900 | 63000 | 62800 | 997 |
| 544 | 20231107 | 092800 | 7973184700 | 63000 | 62900 | 63000 | 62800 | 1302 |
| 545 | 20231107 | 092700 | 7891244100 | 62900 | 63000 | 63000 | 62800 | 1405 |
| 546 | 20231107 | 092600 | 7802891000 | 62900 | 63000 | 63000 | 62800 | 1495 |
| 547 | 20231107 | 092500 | 7708893900 | 62900 | 62800 | 62900 | 62700 | 1797 |
| 548 | 20231107 | 092400 | 7595966900 | 62800 | 62800 | 62900 | 62700 | 3675 |
| 549 | 20231107 | 092300 | 7365215100 | 62800 | 63100 | 63100 | 62800 | 6035 |
| 550 | 20231107 | 092200 | 6985650600 | 63100 | 63000 | 63100 | 63000 | 1169 |
| 551 | 20231107 | 092100 | 6911942800 | 63000 | 63100 | 63200 | 63000 | 934 |
| 552 | 20231107 | 092000 | 6853015200 | 63000 | 62900 | 63200 | 62900 | 1499 |
| 553 | 20231107 | 091900 | 6758468700 | 62900 | 62900 | 63000 | 62800 | 1708 |
| 554 | 20231107 | 091800 | 6651054000 | 62900 | 63100 | 63100 | 62800 | 3035 |
| 555 | 20231107 | 091700 | 6459818500 | 63100 | 62900 | 63100 | 62800 | 2293 |
| 556 | 20231107 | 091600 | 6315363100 | 62900 | 62800 | 62900 | 62700 | 3052 |
| 557 | 20231107 | 091500 | 6123692800 | 62900 | 62800 | 62900 | 62700 | 1449 |
| 558 | 20231107 | 091400 | 6032696000 | 62800 | 62700 | 62800 | 62700 | 938 |
| 559 | 20231107 | 091300 | 5973849800 | 62800 | 62900 | 62900 | 62600 | 4065 |
| 560 | 20231107 | 091200 | 5718839100 | 62700 | 63100 | 63100 | 62700 | 5083 |
| 561 | 20231107 | 091100 | 5399278300 | 63100 | 63100 | 63200 | 63000 | 3579 |
| 562 | 20231107 | 091000 | 5173531600 | 63100 | 63000 | 63100 | 62900 | 4420 |
| 563 | 20231107 | 090900 | 4895037800 | 63000 | 63200 | 63300 | 62800 | 4974 |
| 564 | 20231107 | 090800 | 4581395800 | 63200 | 63200 | 63500 | 63100 | 5233 |
| 565 | 20231107 | 090700 | 4250211800 | 63200 | 62800 | 63200 | 62700 | 5920 |
| 566 | 20231107 | 090600 | 3877442800 | 62800 | 62700 | 62900 | 62600 | 2807 |
| 567 | 20231107 | 090500 | 3701308200 | 62700 | 62800 | 62800 | 62600 | 3933 |
| 568 | 20231107 | 090400 | 3454557400 | 62800 | 62800 | 62900 | 62700 | 2803 |
| 569 | 20231107 | 090300 | 3278632500 | 62800 | 62700 | 62900 | 62400 | 5402 |
| 570 | 20231107 | 090200 | 2940511600 | 62700 | 63600 | 63600 | 62700 | 9355 |
| 571 | 20231107 | 090100 | 2350103100 | 63400 | 63500 | 63800 | 63300 | 10810 |
| 572 | 20231107 | 090000 | 1662816900 | 63300 | 63500 | 63600 | 63000 | 26023 |