30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183200 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 3255 |
| 3 | 20231107 | 183100 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 4 | 20231107 | 183000 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 5 | 20231107 | 182900 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 6 | 20231107 | 182800 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 7 | 20231107 | 182700 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 8 | 20231107 | 182600 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 9 | 20231107 | 182500 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 10 | 20231107 | 182400 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 11 | 20231107 | 182300 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 12 | 20231107 | 182200 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 13 | 20231107 | 182100 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 14 | 20231107 | 182000 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 15 | 20231107 | 181900 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 16 | 20231107 | 181800 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 17 | 20231107 | 181700 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 18 | 20231107 | 181600 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 19 | 20231107 | 181500 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 20 | 20231107 | 181400 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 21 | 20231107 | 181300 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 22 | 20231107 | 181200 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 23 | 20231107 | 181100 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 24 | 20231107 | 181000 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 25 | 20231107 | 180900 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 26 | 20231107 | 180800 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 27 | 20231107 | 180700 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 28 | 20231107 | 180600 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 29 | 20231107 | 180500 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 30 | 20231107 | 180400 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 31 | 20231107 | 180300 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 32 | 20231107 | 180200 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 3255 |
| 33 | 20231107 | 180100 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 34 | 20231107 | 180000 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 35 | 20231107 | 175900 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 36 | 20231107 | 175800 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 37 | 20231107 | 175700 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 38 | 20231107 | 175600 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 39 | 20231107 | 175500 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 40 | 20231107 | 175400 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 41 | 20231107 | 175300 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 42 | 20231107 | 175200 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 43 | 20231107 | 175100 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 44 | 20231107 | 175000 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 45 | 20231107 | 174900 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 46 | 20231107 | 174800 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 47 | 20231107 | 174700 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 48 | 20231107 | 174600 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 49 | 20231107 | 174500 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 50 | 20231107 | 174400 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 51 | 20231107 | 174300 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 52 | 20231107 | 174200 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 53 | 20231107 | 174100 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 54 | 20231107 | 174000 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 55 | 20231107 | 173900 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 56 | 20231107 | 173800 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 57 | 20231107 | 173700 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 58 | 20231107 | 173600 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 59 | 20231107 | 173500 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 60 | 20231107 | 173400 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 61 | 20231107 | 173300 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 62 | 20231107 | 173200 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 3255 |
| 63 | 20231107 | 173100 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 64 | 20231107 | 173000 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 65 | 20231107 | 172900 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 66 | 20231107 | 172800 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 67 | 20231107 | 172700 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 68 | 20231107 | 172600 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 69 | 20231107 | 172500 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 70 | 20231107 | 172400 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 71 | 20231107 | 172300 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 72 | 20231107 | 172200 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 73 | 20231107 | 172100 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 74 | 20231107 | 172000 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 75 | 20231107 | 171900 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 76 | 20231107 | 171800 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 77 | 20231107 | 171700 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 78 | 20231107 | 171600 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 79 | 20231107 | 171500 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 80 | 20231107 | 171400 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 81 | 20231107 | 171300 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 82 | 20231107 | 171200 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 83 | 20231107 | 171100 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 84 | 20231107 | 171000 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 85 | 20231107 | 170900 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 86 | 20231107 | 170800 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 87 | 20231107 | 170700 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 88 | 20231107 | 170600 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 89 | 20231107 | 170500 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 90 | 20231107 | 170400 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 91 | 20231107 | 170300 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 92 | 20231107 | 170200 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 3255 |
| 93 | 20231107 | 170100 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 94 | 20231107 | 170000 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 95 | 20231107 | 165900 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 96 | 20231107 | 165800 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 97 | 20231107 | 165700 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 98 | 20231107 | 165600 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 99 | 20231107 | 165500 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 100 | 20231107 | 165400 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 101 | 20231107 | 165300 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 102 | 20231107 | 165200 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 103 | 20231107 | 165100 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 104 | 20231107 | 165000 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 105 | 20231107 | 164900 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 106 | 20231107 | 164800 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 107 | 20231107 | 164700 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 108 | 20231107 | 164600 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 109 | 20231107 | 164500 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 110 | 20231107 | 164400 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 111 | 20231107 | 164300 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 112 | 20231107 | 164200 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 113 | 20231107 | 164100 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 114 | 20231107 | 164000 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 115 | 20231107 | 163900 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 116 | 20231107 | 163800 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 117 | 20231107 | 163700 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 118 | 20231107 | 163600 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 119 | 20231107 | 163500 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 120 | 20231107 | 163400 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 121 | 20231107 | 163300 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 122 | 20231107 | 163200 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 3255 |
| 123 | 20231107 | 163100 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 124 | 20231107 | 163000 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 125 | 20231107 | 162900 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 126 | 20231107 | 162800 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 127 | 20231107 | 162700 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 128 | 20231107 | 162600 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 129 | 20231107 | 162500 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 130 | 20231107 | 162400 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 131 | 20231107 | 162300 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 132 | 20231107 | 162200 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 133 | 20231107 | 162100 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 134 | 20231107 | 162000 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 135 | 20231107 | 161900 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 136 | 20231107 | 161800 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 137 | 20231107 | 161700 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 138 | 20231107 | 161600 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 139 | 20231107 | 161500 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 140 | 20231107 | 161400 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 141 | 20231107 | 161300 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 142 | 20231107 | 161200 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 143 | 20231107 | 161100 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 144 | 20231107 | 161000 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 145 | 20231107 | 160900 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 146 | 20231107 | 160800 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 147 | 20231107 | 160700 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 148 | 20231107 | 160600 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 149 | 20231107 | 160500 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 150 | 20231107 | 160400 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 151 | 20231107 | 160300 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 152 | 20231107 | 160200 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 3255 |
| 153 | 20231107 | 160100 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 154 | 20231107 | 160000 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 155 | 20231107 | 155900 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 156 | 20231107 | 155800 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 157 | 20231107 | 155700 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 158 | 20231107 | 155600 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 159 | 20231107 | 155500 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 160 | 20231107 | 155400 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 161 | 20231107 | 155300 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 162 | 20231107 | 155200 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 163 | 20231107 | 155100 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 164 | 20231107 | 155000 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 165 | 20231107 | 154900 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 166 | 20231107 | 154800 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 167 | 20231107 | 154700 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 168 | 20231107 | 154600 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 169 | 20231107 | 154500 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 170 | 20231107 | 154400 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 171 | 20231107 | 154300 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 172 | 20231107 | 154200 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 173 | 20231107 | 154100 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 174 | 20231107 | 154000 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 175 | 20231107 | 153900 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 176 | 20231107 | 153800 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 177 | 20231107 | 153700 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 178 | 20231107 | 153600 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 179 | 20231107 | 153500 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 180 | 20231107 | 153400 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 181 | 20231107 | 153300 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 182 | 20231107 | 153200 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 3255 |
| 183 | 20231107 | 153100 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 184 | 20231107 | 153000 | 9131025100 | 84900 | 84900 | 84900 | 84900 | 3255 |
| 185 | 20231107 | 152900 | 8854675600 | 84900 | 84900 | 84900 | 84900 | 0 |
| 186 | 20231107 | 152800 | 8854675600 | 84900 | 84900 | 84900 | 84900 | 0 |
| 187 | 20231107 | 152700 | 8854675600 | 84900 | 84900 | 84900 | 84900 | 0 |
| 188 | 20231107 | 152600 | 8854675600 | 84900 | 84900 | 84900 | 84900 | 0 |
| 189 | 20231107 | 152500 | 8854675600 | 84900 | 84900 | 84900 | 84900 | 0 |
| 190 | 20231107 | 152400 | 8854675600 | 84900 | 84900 | 84900 | 84900 | 0 |
| 191 | 20231107 | 152300 | 8854675600 | 84900 | 84900 | 84900 | 84900 | 0 |
| 192 | 20231107 | 152200 | 8854675600 | 84900 | 84900 | 84900 | 84900 | 0 |
| 193 | 20231107 | 152100 | 8854675600 | 84900 | 84900 | 84900 | 84900 | 0 |
| 194 | 20231107 | 152000 | 8854675600 | 84900 | 84900 | 84900 | 84900 | 0 |
| 195 | 20231107 | 151900 | 8854675600 | 84900 | 85000 | 85000 | 84900 | 131 |
| 196 | 20231107 | 151800 | 8843545500 | 84900 | 85000 | 85100 | 84900 | 228 |
| 197 | 20231107 | 151700 | 8824166400 | 85000 | 85000 | 85100 | 84900 | 425 |
| 198 | 20231107 | 151600 | 8788019400 | 85000 | 85000 | 85000 | 84900 | 156 |
| 199 | 20231107 | 151500 | 8774762700 | 85000 | 85000 | 85100 | 84900 | 508 |
| 200 | 20231107 | 151400 | 8731588200 | 85000 | 85000 | 85000 | 84900 | 250 |
| 201 | 20231107 | 151300 | 8710343400 | 85000 | 85000 | 85000 | 84900 | 225 |
| 202 | 20231107 | 151200 | 8691227300 | 85000 | 85000 | 85200 | 84900 | 295 |
| 203 | 20231107 | 151100 | 8666147700 | 85000 | 85200 | 85200 | 84900 | 578 |
| 204 | 20231107 | 151000 | 8616989900 | 85200 | 85200 | 85300 | 85100 | 186 |
| 205 | 20231107 | 150900 | 8601146300 | 85200 | 85000 | 85200 | 85000 | 225 |
| 206 | 20231107 | 150800 | 8581981000 | 85200 | 85100 | 85200 | 85000 | 91 |
| 207 | 20231107 | 150700 | 8574232700 | 85100 | 85300 | 85400 | 85000 | 1084 |
| 208 | 20231107 | 150600 | 8481860400 | 85300 | 85400 | 85400 | 85200 | 507 |
| 209 | 20231107 | 150500 | 8438615400 | 85400 | 85300 | 85400 | 85300 | 141 |
| 210 | 20231107 | 150400 | 8426576500 | 85400 | 85300 | 85400 | 85200 | 514 |
| 211 | 20231107 | 150300 | 8382731600 | 85300 | 85200 | 85300 | 85100 | 310 |
| 212 | 20231107 | 150200 | 8356298300 | 85200 | 85200 | 85300 | 85100 | 1240 |
| 213 | 20231107 | 150100 | 8250645700 | 85200 | 85200 | 85200 | 85100 | 134 |
| 214 | 20231107 | 150000 | 8239233100 | 85200 | 85100 | 85200 | 85100 | 158 |
| 215 | 20231107 | 145900 | 8225776800 | 85200 | 85100 | 85200 | 85100 | 226 |
| 216 | 20231107 | 145800 | 8206526000 | 85200 | 85100 | 85200 | 85000 | 285 |
| 217 | 20231107 | 145700 | 8182274800 | 85100 | 85100 | 85100 | 85000 | 287 |
| 218 | 20231107 | 145600 | 8157856500 | 85100 | 85100 | 85100 | 85000 | 117 |
| 219 | 20231107 | 145500 | 8147903200 | 85000 | 85200 | 85200 | 85000 | 283 |
| 220 | 20231107 | 145400 | 8123822000 | 85200 | 85100 | 85200 | 85000 | 309 |
| 221 | 20231107 | 145300 | 8097509100 | 85000 | 85100 | 85200 | 85000 | 307 |
| 222 | 20231107 | 145200 | 8071377000 | 85100 | 85000 | 85200 | 85000 | 259 |
| 223 | 20231107 | 145100 | 8049331500 | 85100 | 85100 | 85100 | 85000 | 133 |
| 224 | 20231107 | 145000 | 8038015000 | 85000 | 85100 | 85100 | 85000 | 120 |
| 225 | 20231107 | 144900 | 8027804700 | 85100 | 85000 | 85100 | 84900 | 419 |
| 226 | 20231107 | 144800 | 7992172200 | 85000 | 84900 | 85000 | 84900 | 180 |
| 227 | 20231107 | 144700 | 7976873200 | 85000 | 85000 | 85000 | 84900 | 279 |
| 228 | 20231107 | 144600 | 7953159600 | 84900 | 85000 | 85000 | 84900 | 62 |
| 229 | 20231107 | 144500 | 7947892500 | 85000 | 84900 | 85100 | 84900 | 160 |
| 230 | 20231107 | 144400 | 7934293300 | 85000 | 84900 | 85000 | 84900 | 267 |
| 231 | 20231107 | 144300 | 7911609800 | 84900 | 85100 | 85100 | 84900 | 478 |
| 232 | 20231107 | 144200 | 7870973000 | 85100 | 85100 | 85100 | 85000 | 270 |
| 233 | 20231107 | 144100 | 7848007100 | 85000 | 85100 | 85100 | 85000 | 92 |
| 234 | 20231107 | 144000 | 7840181000 | 85100 | 85000 | 85100 | 85000 | 151 |
| 235 | 20231107 | 143900 | 7827332600 | 85100 | 85000 | 85100 | 85000 | 191 |
| 236 | 20231107 | 143800 | 7811080500 | 85000 | 85000 | 85100 | 84900 | 273 |
| 237 | 20231107 | 143700 | 7787868700 | 85000 | 85000 | 85000 | 84900 | 176 |
| 238 | 20231107 | 143600 | 7772911200 | 85000 | 84900 | 85000 | 84800 | 198 |
| 239 | 20231107 | 143500 | 7756106800 | 84800 | 84800 | 84900 | 84700 | 133 |
| 240 | 20231107 | 143400 | 7744830600 | 84800 | 84700 | 84800 | 84700 | 154 |
| 241 | 20231107 | 143300 | 7731773500 | 84800 | 84800 | 84900 | 84700 | 389 |
| 242 | 20231107 | 143200 | 7698780600 | 84900 | 84900 | 84900 | 84800 | 224 |
| 243 | 20231107 | 143100 | 7679763800 | 84900 | 84900 | 85000 | 84800 | 258 |
| 244 | 20231107 | 143000 | 7657856100 | 84900 | 85000 | 85100 | 84900 | 416 |
| 245 | 20231107 | 142900 | 7622521400 | 85000 | 85100 | 85100 | 85000 | 317 |
| 246 | 20231107 | 142800 | 7595562400 | 85000 | 85000 | 85000 | 84900 | 109 |
| 247 | 20231107 | 142700 | 7586298500 | 85000 | 85000 | 85100 | 84900 | 210 |
| 248 | 20231107 | 142600 | 7568450200 | 84900 | 85100 | 85100 | 84900 | 313 |
| 249 | 20231107 | 142500 | 7541857500 | 85100 | 85000 | 85100 | 84900 | 170 |
| 250 | 20231107 | 142400 | 7527407500 | 85100 | 85000 | 85200 | 84900 | 567 |
| 251 | 20231107 | 142300 | 7479192400 | 85100 | 85000 | 85100 | 85000 | 84 |
| 252 | 20231107 | 142200 | 7472045100 | 85100 | 85100 | 85300 | 85100 | 234 |
| 253 | 20231107 | 142100 | 7452115800 | 85200 | 85100 | 85200 | 85000 | 154 |
| 254 | 20231107 | 142000 | 7439010100 | 85100 | 85000 | 85200 | 85000 | 63 |
| 255 | 20231107 | 141900 | 7433646700 | 85000 | 85300 | 85300 | 84900 | 638 |
| 256 | 20231107 | 141800 | 7379323300 | 85300 | 85300 | 85300 | 85200 | 156 |
| 257 | 20231107 | 141700 | 7366017200 | 85300 | 85300 | 85400 | 85200 | 258 |
| 258 | 20231107 | 141600 | 7343997000 | 85300 | 85200 | 85300 | 85200 | 153 |
| 259 | 20231107 | 141500 | 7330948500 | 85300 | 85300 | 85300 | 85200 | 154 |
| 260 | 20231107 | 141400 | 7317812700 | 85200 | 85200 | 85300 | 85100 | 131 |
| 261 | 20231107 | 141300 | 7306653400 | 85200 | 85100 | 85200 | 85000 | 130 |
| 262 | 20231107 | 141200 | 7295579500 | 85200 | 85000 | 85200 | 85000 | 363 |
| 263 | 20231107 | 141100 | 7264696100 | 84900 | 85000 | 85000 | 84900 | 135 |
| 264 | 20231107 | 141000 | 7253223500 | 85000 | 85100 | 85100 | 84900 | 175 |
| 265 | 20231107 | 140900 | 7238348700 | 85000 | 84900 | 85100 | 84900 | 155 |
| 266 | 20231107 | 140800 | 7225171100 | 85000 | 85000 | 85100 | 84900 | 171 |
| 267 | 20231107 | 140700 | 7210633800 | 85000 | 84900 | 85000 | 84900 | 336 |
| 268 | 20231107 | 140600 | 7182073900 | 84900 | 85000 | 85100 | 84900 | 232 |
| 269 | 20231107 | 140500 | 7162352000 | 85100 | 85300 | 85300 | 85100 | 408 |
| 270 | 20231107 | 140400 | 7127606000 | 85300 | 85300 | 85400 | 85300 | 595 |
| 271 | 20231107 | 140300 | 7076828600 | 85300 | 85400 | 85400 | 85300 | 72 |
| 272 | 20231107 | 140200 | 7070684300 | 85400 | 85300 | 85400 | 85200 | 253 |
| 273 | 20231107 | 140100 | 7049100800 | 85200 | 85300 | 85300 | 85200 | 63 |
| 274 | 20231107 | 140000 | 7043727600 | 85200 | 85400 | 85400 | 85200 | 212 |
| 275 | 20231107 | 135900 | 7025642800 | 85400 | 85300 | 85400 | 85200 | 189 |
| 276 | 20231107 | 135800 | 7009515400 | 85300 | 85300 | 85300 | 85200 | 451 |
| 277 | 20231107 | 135700 | 6971071500 | 85300 | 85300 | 85400 | 85200 | 183 |
| 278 | 20231107 | 135600 | 6955455200 | 85300 | 85200 | 85300 | 85200 | 331 |
| 279 | 20231107 | 135500 | 6927222700 | 85200 | 85300 | 85300 | 85200 | 118 |
| 280 | 20231107 | 135400 | 6917159200 | 85300 | 85200 | 85300 | 85200 | 231 |
| 281 | 20231107 | 135300 | 6897458000 | 85300 | 85300 | 85300 | 85200 | 55 |
| 282 | 20231107 | 135200 | 6892768200 | 85200 | 85300 | 85300 | 85200 | 224 |
| 283 | 20231107 | 135100 | 6873673000 | 85200 | 85300 | 85300 | 85100 | 332 |
| 284 | 20231107 | 135000 | 6845400700 | 85300 | 85200 | 85300 | 85100 | 140 |
| 285 | 20231107 | 134900 | 6833473000 | 85200 | 85200 | 85300 | 85100 | 603 |
| 286 | 20231107 | 134800 | 6782096500 | 85300 | 85300 | 85300 | 85200 | 116 |
| 287 | 20231107 | 134700 | 6772202800 | 85300 | 85100 | 85300 | 85100 | 252 |
| 288 | 20231107 | 134600 | 6750730500 | 85200 | 85300 | 85300 | 85100 | 231 |
| 289 | 20231107 | 134500 | 6731047000 | 85300 | 85300 | 85300 | 85200 | 106 |
| 290 | 20231107 | 134400 | 6722006600 | 85200 | 85200 | 85300 | 85100 | 422 |
| 291 | 20231107 | 134300 | 6686055100 | 85300 | 85300 | 85400 | 85300 | 116 |
| 292 | 20231107 | 134200 | 6676159200 | 85200 | 85300 | 85300 | 85100 | 141 |
| 293 | 20231107 | 134100 | 6664145700 | 85300 | 85100 | 85300 | 85000 | 362 |
| 294 | 20231107 | 134000 | 6633296600 | 85100 | 85100 | 85200 | 85000 | 275 |
| 295 | 20231107 | 133900 | 6609892700 | 85100 | 85100 | 85200 | 85000 | 1051 |
| 296 | 20231107 | 133800 | 6520522800 | 85100 | 85000 | 85100 | 85000 | 92 |
| 297 | 20231107 | 133700 | 6512696200 | 85100 | 85000 | 85100 | 85000 | 311 |
| 298 | 20231107 | 133600 | 6486253500 | 85100 | 85000 | 85100 | 84900 | 386 |
| 299 | 20231107 | 133500 | 6453422500 | 85000 | 85000 | 85000 | 84900 | 169 |
| 300 | 20231107 | 133400 | 6439057900 | 84900 | 84800 | 85000 | 84800 | 116 |
| 301 | 20231107 | 133300 | 6429207700 | 84900 | 84900 | 84900 | 84800 | 75 |
| 302 | 20231107 | 133200 | 6422841900 | 84900 | 84900 | 84900 | 84800 | 140 |
| 303 | 20231107 | 133100 | 6410956300 | 84900 | 84700 | 84900 | 84700 | 128 |
| 304 | 20231107 | 133000 | 6400101900 | 84700 | 84900 | 84900 | 84700 | 358 |
| 305 | 20231107 | 132900 | 6369751000 | 84900 | 84900 | 84900 | 84800 | 194 |
| 306 | 20231107 | 132800 | 6353282000 | 84900 | 84800 | 85000 | 84700 | 384 |
| 307 | 20231107 | 132700 | 6320689600 | 84800 | 84700 | 84800 | 84700 | 65 |
| 308 | 20231107 | 132600 | 6315178100 | 84700 | 84700 | 84800 | 84700 | 198 |
| 309 | 20231107 | 132500 | 6298391800 | 84800 | 84800 | 84800 | 84700 | 91 |
| 310 | 20231107 | 132400 | 6290676400 | 84800 | 84900 | 84900 | 84700 | 387 |
| 311 | 20231107 | 132300 | 6257826100 | 84900 | 84800 | 84900 | 84700 | 363 |
| 312 | 20231107 | 132200 | 6227059800 | 84800 | 84900 | 84900 | 84700 | 262 |
| 313 | 20231107 | 132100 | 6204842400 | 84900 | 84800 | 84900 | 84700 | 205 |
| 314 | 20231107 | 132000 | 6187457500 | 84800 | 84600 | 84900 | 84600 | 80 |
| 315 | 20231107 | 131900 | 6180675700 | 84900 | 84700 | 84900 | 84500 | 699 |
| 316 | 20231107 | 131800 | 6121469600 | 84600 | 84500 | 84600 | 84500 | 467 |
| 317 | 20231107 | 131700 | 6081981600 | 84500 | 84500 | 84500 | 84300 | 160 |
| 318 | 20231107 | 131600 | 6068477100 | 84400 | 84400 | 84500 | 84200 | 551 |
| 319 | 20231107 | 131500 | 6021993000 | 84400 | 84300 | 84400 | 84300 | 177 |
| 320 | 20231107 | 131400 | 6007069500 | 84300 | 84100 | 84300 | 84100 | 119 |
| 321 | 20231107 | 131300 | 5997047700 | 84200 | 84100 | 84200 | 84000 | 338 |
| 322 | 20231107 | 131200 | 5968617400 | 84000 | 84000 | 84100 | 84000 | 38 |
| 323 | 20231107 | 131100 | 5965424500 | 84100 | 84100 | 84100 | 84000 | 283 |
| 324 | 20231107 | 131000 | 5941626400 | 84200 | 84100 | 84200 | 84100 | 39 |
| 325 | 20231107 | 130900 | 5938343700 | 84100 | 84200 | 84200 | 84100 | 352 |
| 326 | 20231107 | 130800 | 5908730000 | 84200 | 84100 | 84200 | 84100 | 94 |
| 327 | 20231107 | 130700 | 5900815700 | 84200 | 84100 | 84200 | 84100 | 34 |
| 328 | 20231107 | 130600 | 5897953000 | 84200 | 84200 | 84200 | 84100 | 76 |
| 329 | 20231107 | 130500 | 5891555200 | 84200 | 84100 | 84200 | 84100 | 79 |
| 330 | 20231107 | 130400 | 5884909900 | 84100 | 84100 | 84200 | 84000 | 179 |
| 331 | 20231107 | 130300 | 5869853700 | 84100 | 84200 | 84200 | 84100 | 88 |
| 332 | 20231107 | 130200 | 5862444200 | 84100 | 84100 | 84200 | 84000 | 300 |
| 333 | 20231107 | 130100 | 5837230900 | 84100 | 84100 | 84100 | 84000 | 139 |
| 334 | 20231107 | 130000 | 5825542500 | 84100 | 84000 | 84100 | 84000 | 67 |
| 335 | 20231107 | 125900 | 5819909200 | 84100 | 84100 | 84100 | 84000 | 57 |
| 336 | 20231107 | 125800 | 5815116800 | 84100 | 84200 | 84200 | 84100 | 283 |
| 337 | 20231107 | 125700 | 5791314800 | 84200 | 84200 | 84200 | 84100 | 39 |
| 338 | 20231107 | 125600 | 5788031500 | 84200 | 84100 | 84200 | 84100 | 150 |
| 339 | 20231107 | 125500 | 5775406600 | 84100 | 84100 | 84200 | 84000 | 284 |
| 340 | 20231107 | 125400 | 5751528300 | 84200 | 84200 | 84200 | 84100 | 77 |
| 341 | 20231107 | 125300 | 5745046200 | 84200 | 84100 | 84200 | 84100 | 188 |
| 342 | 20231107 | 125200 | 5729232500 | 84000 | 84100 | 84100 | 84000 | 16 |
| 343 | 20231107 | 125100 | 5727887800 | 84100 | 84100 | 84100 | 84000 | 73 |
| 344 | 20231107 | 125000 | 5721749600 | 84100 | 84100 | 84100 | 84000 | 134 |
| 345 | 20231107 | 124900 | 5710489500 | 83900 | 83900 | 84000 | 83900 | 122 |
| 346 | 20231107 | 124800 | 5700247800 | 83900 | 84000 | 84000 | 83800 | 270 |
| 347 | 20231107 | 124700 | 5677596000 | 84000 | 84000 | 84100 | 83900 | 298 |
| 348 | 20231107 | 124600 | 5652564500 | 84000 | 84000 | 84000 | 83900 | 44 |
| 349 | 20231107 | 124500 | 5648869600 | 84100 | 83900 | 84100 | 83900 | 21 |
| 350 | 20231107 | 124400 | 5647106300 | 84000 | 84000 | 84000 | 83900 | 101 |
| 351 | 20231107 | 124300 | 5638623500 | 84000 | 84100 | 84100 | 83900 | 167 |
| 352 | 20231107 | 124200 | 5624599700 | 84100 | 84000 | 84100 | 84000 | 54 |
| 353 | 20231107 | 124100 | 5620059700 | 84000 | 84000 | 84000 | 83700 | 876 |
| 354 | 20231107 | 124000 | 5546574600 | 84100 | 84100 | 84100 | 84100 | 9 |
| 355 | 20231107 | 123900 | 5545817700 | 84100 | 84100 | 84100 | 84000 | 283 |
| 356 | 20231107 | 123800 | 5522022000 | 84100 | 84100 | 84100 | 84100 | 17 |
| 357 | 20231107 | 123700 | 5520592300 | 84200 | 84100 | 84200 | 84100 | 74 |
| 358 | 20231107 | 123600 | 5514362900 | 84200 | 84200 | 84300 | 84100 | 214 |
| 359 | 20231107 | 123500 | 5496344700 | 84300 | 84300 | 84300 | 84200 | 103 |
| 360 | 20231107 | 123400 | 5487670400 | 84300 | 84300 | 84300 | 84200 | 414 |
| 361 | 20231107 | 123300 | 5452784500 | 84300 | 84300 | 84400 | 84300 | 23 |
| 362 | 20231107 | 123200 | 5450844600 | 84300 | 84200 | 84300 | 84200 | 199 |
| 363 | 20231107 | 123100 | 5434070800 | 84300 | 84200 | 84300 | 84200 | 35 |
| 364 | 20231107 | 123000 | 5431123100 | 84200 | 84100 | 84300 | 84100 | 98 |
| 365 | 20231107 | 122900 | 5422865700 | 84200 | 84200 | 84200 | 84100 | 78 |
| 366 | 20231107 | 122800 | 5416300000 | 84100 | 84200 | 84300 | 84100 | 21 |
| 367 | 20231107 | 122700 | 5414532400 | 84200 | 84200 | 84300 | 84100 | 422 |
| 368 | 20231107 | 122600 | 5379012300 | 84200 | 84200 | 84300 | 84200 | 47 |
| 369 | 20231107 | 122500 | 5375054700 | 84300 | 84300 | 84300 | 84300 | 56 |
| 370 | 20231107 | 122400 | 5370333900 | 84300 | 84300 | 84300 | 84200 | 36 |
| 371 | 20231107 | 122300 | 5367300300 | 84300 | 84300 | 84300 | 84200 | 70 |
| 372 | 20231107 | 122200 | 5361400700 | 84200 | 84200 | 84200 | 84200 | 69 |
| 373 | 20231107 | 122100 | 5355590900 | 84300 | 84300 | 84300 | 84300 | 7 |
| 374 | 20231107 | 122000 | 5355000800 | 84100 | 84200 | 84300 | 84000 | 389 |
| 375 | 20231107 | 121900 | 5322266300 | 84200 | 84200 | 84300 | 84100 | 41 |
| 376 | 20231107 | 121800 | 5318814500 | 84300 | 84100 | 84300 | 84100 | 228 |
| 377 | 20231107 | 121700 | 5299617600 | 84100 | 84100 | 84200 | 84100 | 36 |
| 378 | 20231107 | 121600 | 5296589900 | 84100 | 84200 | 84200 | 84000 | 105 |
| 379 | 20231107 | 121500 | 5287766800 | 84100 | 84000 | 84300 | 84000 | 280 |
| 380 | 20231107 | 121400 | 5264226500 | 83900 | 84000 | 84100 | 83900 | 36 |
| 381 | 20231107 | 121300 | 5261205000 | 84200 | 84100 | 84300 | 83800 | 316 |
| 382 | 20231107 | 121200 | 5234653000 | 84100 | 84000 | 84300 | 83700 | 1439 |
| 383 | 20231107 | 121100 | 5113936900 | 84100 | 84300 | 84300 | 84100 | 293 |
| 384 | 20231107 | 121000 | 5089270000 | 84300 | 84200 | 84300 | 84200 | 87 |
| 385 | 20231107 | 120900 | 5081937300 | 84300 | 84400 | 84400 | 84300 | 95 |
| 386 | 20231107 | 120800 | 5073928500 | 84400 | 84200 | 84400 | 84000 | 763 |
| 387 | 20231107 | 120700 | 5009772900 | 84200 | 84100 | 84200 | 84100 | 123 |
| 388 | 20231107 | 120600 | 4999424100 | 84100 | 84500 | 84500 | 84000 | 327 |
| 389 | 20231107 | 120500 | 4971921400 | 84600 | 84600 | 84700 | 84000 | 1475 |
| 390 | 20231107 | 120400 | 4847544100 | 84600 | 84700 | 84700 | 84600 | 73 |
| 391 | 20231107 | 120300 | 4841367400 | 84600 | 84600 | 84700 | 84600 | 210 |
| 392 | 20231107 | 120200 | 4823596300 | 84600 | 84600 | 84700 | 84600 | 39 |
| 393 | 20231107 | 120100 | 4820296200 | 84600 | 84700 | 84700 | 84600 | 76 |
| 394 | 20231107 | 120000 | 4813861500 | 84600 | 84900 | 84900 | 84600 | 144 |
| 395 | 20231107 | 115900 | 4801663000 | 84900 | 85000 | 85000 | 84800 | 616 |
| 396 | 20231107 | 115800 | 4749380700 | 85000 | 84900 | 85000 | 84900 | 79 |
| 397 | 20231107 | 115700 | 4742667100 | 85000 | 84900 | 85000 | 84900 | 74 |
| 398 | 20231107 | 115600 | 4736384000 | 85000 | 85000 | 85000 | 84900 | 203 |
| 399 | 20231107 | 115500 | 4719131200 | 85000 | 85000 | 85000 | 84900 | 43 |
| 400 | 20231107 | 115400 | 4715476400 | 85000 | 84800 | 85000 | 84800 | 81 |
| 401 | 20231107 | 115300 | 4708603200 | 84800 | 84900 | 85100 | 84800 | 162 |
| 402 | 20231107 | 115200 | 4694841900 | 84900 | 85100 | 85100 | 84800 | 274 |
| 403 | 20231107 | 115100 | 4671563200 | 85100 | 85100 | 85100 | 85000 | 132 |
| 404 | 20231107 | 115000 | 4660336400 | 85100 | 85100 | 85100 | 85100 | 17 |
| 405 | 20231107 | 114900 | 4658889700 | 85100 | 85100 | 85100 | 85000 | 74 |
| 406 | 20231107 | 114800 | 4652593400 | 85100 | 85000 | 85100 | 84800 | 134 |
| 407 | 20231107 | 114700 | 4641215000 | 85000 | 85100 | 85100 | 84900 | 41 |
| 408 | 20231107 | 114600 | 4637731300 | 85100 | 85000 | 85100 | 84700 | 682 |
| 409 | 20231107 | 114500 | 4579747100 | 85000 | 84900 | 85000 | 84500 | 1054 |
| 410 | 20231107 | 114400 | 4490379900 | 84900 | 84900 | 85100 | 84900 | 650 |
| 411 | 20231107 | 114300 | 4435092100 | 84900 | 84900 | 84900 | 84800 | 57 |
| 412 | 20231107 | 114200 | 4430254200 | 84900 | 84900 | 85000 | 84900 | 98 |
| 413 | 20231107 | 114100 | 4421933300 | 85000 | 84700 | 85000 | 84700 | 200 |
| 414 | 20231107 | 114000 | 4404968300 | 84600 | 85000 | 85000 | 84500 | 623 |
| 415 | 20231107 | 113900 | 4352180300 | 84900 | 84900 | 85000 | 84900 | 111 |
| 416 | 20231107 | 113800 | 4342751500 | 85000 | 85200 | 85200 | 84900 | 466 |
| 417 | 20231107 | 113700 | 4303123400 | 85200 | 85100 | 85200 | 85100 | 179 |
| 418 | 20231107 | 113600 | 4287882500 | 85200 | 85200 | 85200 | 85100 | 68 |
| 419 | 20231107 | 113500 | 4282090200 | 85200 | 85200 | 85200 | 85100 | 140 |
| 420 | 20231107 | 113400 | 4270173100 | 85000 | 85000 | 85200 | 84900 | 232 |
| 421 | 20231107 | 113300 | 4250438800 | 85000 | 84800 | 85000 | 84800 | 67 |
| 422 | 20231107 | 113200 | 4244747800 | 84800 | 85100 | 85100 | 84800 | 100 |
| 423 | 20231107 | 113100 | 4236248000 | 85000 | 85300 | 85300 | 84600 | 668 |
| 424 | 20231107 | 113000 | 4179435900 | 85300 | 85400 | 85400 | 85200 | 64 |
| 425 | 20231107 | 112900 | 4173974100 | 85300 | 85300 | 85300 | 85200 | 111 |
| 426 | 20231107 | 112800 | 4164505900 | 85300 | 85200 | 85300 | 85200 | 42 |
| 427 | 20231107 | 112700 | 4160923600 | 85200 | 85300 | 85300 | 85200 | 68 |
| 428 | 20231107 | 112600 | 4155124700 | 85200 | 85500 | 85500 | 85200 | 151 |
| 429 | 20231107 | 112500 | 4142229800 | 85500 | 85500 | 85600 | 85500 | 58 |
| 430 | 20231107 | 112400 | 4137270400 | 85500 | 85600 | 85700 | 85500 | 417 |
| 431 | 20231107 | 112300 | 4101600400 | 85600 | 85600 | 85600 | 85500 | 70 |
| 432 | 20231107 | 112200 | 4095608500 | 85600 | 85500 | 85600 | 85500 | 66 |
| 433 | 20231107 | 112100 | 4089964300 | 85400 | 85600 | 85800 | 85400 | 428 |
| 434 | 20231107 | 112000 | 4053381500 | 85600 | 85700 | 85800 | 85600 | 579 |
| 435 | 20231107 | 111900 | 4003714400 | 85700 | 85700 | 85800 | 85500 | 170 |
| 436 | 20231107 | 111800 | 3989144100 | 85700 | 85400 | 85700 | 85400 | 50 |
| 437 | 20231107 | 111700 | 3984865300 | 85800 | 85800 | 85900 | 85400 | 348 |
| 438 | 20231107 | 111600 | 3955039600 | 85800 | 86000 | 86000 | 85700 | 303 |
| 439 | 20231107 | 111500 | 3928991300 | 86000 | 86000 | 86000 | 85800 | 545 |
| 440 | 20231107 | 111400 | 3882159300 | 86100 | 86000 | 86100 | 86000 | 1514 |
| 441 | 20231107 | 111300 | 3751851000 | 86000 | 86100 | 86100 | 85900 | 1123 |
| 442 | 20231107 | 111200 | 3655239500 | 86200 | 85800 | 86200 | 85800 | 897 |
| 443 | 20231107 | 111100 | 3578038100 | 85800 | 86200 | 86200 | 85400 | 883 |
| 444 | 20231107 | 111000 | 3502234200 | 86200 | 86200 | 86200 | 85800 | 2559 |
| 445 | 20231107 | 110900 | 3282047100 | 86200 | 85800 | 86200 | 85800 | 1119 |
| 446 | 20231107 | 110800 | 3185854100 | 85700 | 85400 | 86100 | 85300 | 5827 |
| 447 | 20231107 | 110700 | 2686353600 | 85300 | 85000 | 85300 | 85000 | 1933 |
| 448 | 20231107 | 110600 | 2521842700 | 85000 | 84800 | 85000 | 84700 | 1438 |
| 449 | 20231107 | 110500 | 2399820100 | 84700 | 84600 | 84800 | 84600 | 1629 |
| 450 | 20231107 | 110400 | 2261857500 | 84600 | 84500 | 84600 | 84500 | 134 |
| 451 | 20231107 | 110300 | 2250532700 | 84600 | 84600 | 84600 | 84500 | 19 |
| 452 | 20231107 | 110200 | 2248926100 | 84600 | 84600 | 84600 | 84500 | 69 |
| 453 | 20231107 | 110100 | 2243091500 | 84600 | 84300 | 84600 | 84200 | 1032 |
| 454 | 20231107 | 110000 | 2155978000 | 84200 | 84300 | 84300 | 84200 | 27 |
| 455 | 20231107 | 105900 | 2153702700 | 84200 | 84300 | 84300 | 84200 | 27 |
| 456 | 20231107 | 105800 | 2151428800 | 84300 | 84300 | 84300 | 84200 | 39 |
| 457 | 20231107 | 105700 | 2148143500 | 84300 | 84200 | 84300 | 84200 | 62 |
| 458 | 20231107 | 105600 | 2142922000 | 84300 | 84300 | 84300 | 84200 | 25 |
| 459 | 20231107 | 105500 | 2140816200 | 84300 | 84300 | 84300 | 84200 | 112 |
| 460 | 20231107 | 105400 | 2131384500 | 84300 | 84200 | 84300 | 84200 | 91 |
| 461 | 20231107 | 105300 | 2123714800 | 84300 | 84400 | 84400 | 84200 | 185 |
| 462 | 20231107 | 105200 | 2108119500 | 84400 | 84400 | 84400 | 84300 | 19 |
| 463 | 20231107 | 105100 | 2106516900 | 84300 | 84200 | 84400 | 84200 | 235 |
| 464 | 20231107 | 105000 | 2086720900 | 84300 | 84300 | 84300 | 84000 | 1060 |
| 465 | 20231107 | 104900 | 1997417400 | 84300 | 84400 | 84400 | 84300 | 32 |
| 466 | 20231107 | 104800 | 1994719400 | 84400 | 84300 | 84400 | 84300 | 57 |
| 467 | 20231107 | 104700 | 1989909500 | 84400 | 84300 | 84400 | 84300 | 22 |
| 468 | 20231107 | 104600 | 1988054500 | 84300 | 84400 | 84400 | 84300 | 54 |
| 469 | 20231107 | 104500 | 1983498500 | 84400 | 84400 | 84400 | 84300 | 43 |
| 470 | 20231107 | 104400 | 1979871600 | 84400 | 84400 | 84400 | 84300 | 116 |
| 471 | 20231107 | 104300 | 1970082500 | 84300 | 84300 | 84400 | 84300 | 46 |
| 472 | 20231107 | 104200 | 1966202700 | 84400 | 84400 | 84400 | 84400 | 13 |
| 473 | 20231107 | 104100 | 1965105500 | 84400 | 84400 | 84400 | 84300 | 46 |
| 474 | 20231107 | 104000 | 1961224500 | 84400 | 84400 | 84400 | 84300 | 40 |
| 475 | 20231107 | 103900 | 1957850200 | 84400 | 84300 | 84400 | 84300 | 18 |
| 476 | 20231107 | 103800 | 1956332000 | 84300 | 84400 | 84400 | 84300 | 50 |
| 477 | 20231107 | 103700 | 1952114500 | 84400 | 84400 | 84400 | 84400 | 34 |
| 478 | 20231107 | 103600 | 1949244900 | 84400 | 84500 | 84500 | 84400 | 195 |
| 479 | 20231107 | 103500 | 1932785100 | 84500 | 84500 | 84500 | 84400 | 188 |
| 480 | 20231107 | 103400 | 1916917200 | 84500 | 84500 | 84500 | 84400 | 32 |
| 481 | 20231107 | 103300 | 1914215000 | 84500 | 84400 | 84500 | 84400 | 442 |
| 482 | 20231107 | 103200 | 1876908300 | 84300 | 84300 | 84300 | 84200 | 521 |
| 483 | 20231107 | 103100 | 1832989800 | 84300 | 84200 | 84300 | 84200 | 79 |
| 484 | 20231107 | 103000 | 1826332100 | 84300 | 84200 | 84300 | 84200 | 57 |
| 485 | 20231107 | 102900 | 1821532500 | 84200 | 84300 | 84300 | 84200 | 95 |
| 486 | 20231107 | 102800 | 1813533300 | 84300 | 84300 | 84300 | 84200 | 20 |
| 487 | 20231107 | 102700 | 1811849000 | 84300 | 84100 | 84300 | 84100 | 189 |
| 488 | 20231107 | 102600 | 1795951100 | 84200 | 84300 | 84300 | 84100 | 84 |
| 489 | 20231107 | 102500 | 1788876100 | 84200 | 84100 | 84300 | 84100 | 701 |
| 490 | 20231107 | 102400 | 1729825900 | 84200 | 84100 | 84200 | 84100 | 164 |
| 491 | 20231107 | 102300 | 1716028600 | 84200 | 84100 | 84200 | 84100 | 28 |
| 492 | 20231107 | 102200 | 1713672600 | 84100 | 84100 | 84200 | 84100 | 40 |
| 493 | 20231107 | 102100 | 1710307400 | 84100 | 84200 | 84200 | 84100 | 21 |
| 494 | 20231107 | 102000 | 1708540100 | 84200 | 84100 | 84200 | 84000 | 243 |
| 495 | 20231107 | 101900 | 1688104200 | 84100 | 84000 | 84100 | 84000 | 30 |
| 496 | 20231107 | 101800 | 1685582200 | 84100 | 84100 | 84100 | 84100 | 37 |
| 497 | 20231107 | 101700 | 1682470500 | 84100 | 84100 | 84100 | 84000 | 22 |
| 498 | 20231107 | 101600 | 1680620400 | 84100 | 84100 | 84100 | 84100 | 145 |
| 499 | 20231107 | 101500 | 1668425900 | 84100 | 84200 | 84200 | 84100 | 33 |
| 500 | 20231107 | 101400 | 1665649000 | 84200 | 84100 | 84200 | 84100 | 32 |
| 501 | 20231107 | 101300 | 1662956000 | 84100 | 84100 | 84200 | 84100 | 21 |
| 502 | 20231107 | 101200 | 1661189200 | 84100 | 84100 | 84200 | 84100 | 40 |
| 503 | 20231107 | 101100 | 1657824200 | 84200 | 84200 | 84300 | 84200 | 125 |
| 504 | 20231107 | 101000 | 1647298200 | 84300 | 84300 | 84300 | 84200 | 119 |
| 505 | 20231107 | 100900 | 1637275300 | 84300 | 84300 | 84300 | 84200 | 18 |
| 506 | 20231107 | 100800 | 1635759100 | 84300 | 84200 | 84300 | 84200 | 55 |
| 507 | 20231107 | 100700 | 1631125300 | 84200 | 84300 | 84300 | 84200 | 58 |
| 508 | 20231107 | 100600 | 1626241000 | 84200 | 84300 | 84300 | 84100 | 334 |
| 509 | 20231107 | 100500 | 1598118400 | 84300 | 84300 | 84400 | 84300 | 110 |
| 510 | 20231107 | 100400 | 1588844000 | 84300 | 84400 | 84400 | 84300 | 31 |
| 511 | 20231107 | 100300 | 1586230000 | 84400 | 84200 | 84400 | 84100 | 600 |
| 512 | 20231107 | 100200 | 1535685800 | 84200 | 84200 | 84200 | 84100 | 11 |
| 513 | 20231107 | 100100 | 1534760200 | 84200 | 84200 | 84200 | 84000 | 87 |
| 514 | 20231107 | 100000 | 1527445200 | 84100 | 84000 | 84100 | 83900 | 487 |
| 515 | 20231107 | 095900 | 1486534500 | 84000 | 84000 | 84000 | 83900 | 119 |
| 516 | 20231107 | 095800 | 1476547500 | 83900 | 83900 | 84000 | 83800 | 112 |
| 517 | 20231107 | 095700 | 1467151500 | 83900 | 83700 | 83900 | 83700 | 167 |
| 518 | 20231107 | 095600 | 1453159400 | 83800 | 83900 | 83900 | 83700 | 155 |
| 519 | 20231107 | 095500 | 1440169400 | 83900 | 83900 | 83900 | 83700 | 173 |
| 520 | 20231107 | 095400 | 1425671800 | 83800 | 83800 | 83900 | 83800 | 198 |
| 521 | 20231107 | 095300 | 1409076400 | 83800 | 84000 | 84000 | 83800 | 128 |
| 522 | 20231107 | 095200 | 1398343000 | 84000 | 83900 | 84000 | 83800 | 140 |
| 523 | 20231107 | 095100 | 1386605200 | 83800 | 83700 | 83900 | 83700 | 136 |
| 524 | 20231107 | 095000 | 1375208700 | 83900 | 83800 | 83900 | 83700 | 254 |
| 525 | 20231107 | 094900 | 1353908600 | 83700 | 83700 | 83800 | 83700 | 116 |
| 526 | 20231107 | 094800 | 1344197500 | 83800 | 83800 | 83800 | 83700 | 297 |
| 527 | 20231107 | 094700 | 1319328700 | 83700 | 83700 | 83800 | 83600 | 164 |
| 528 | 20231107 | 094600 | 1305602800 | 83800 | 83600 | 83800 | 83500 | 217 |
| 529 | 20231107 | 094500 | 1287463400 | 83600 | 83700 | 83800 | 83600 | 287 |
| 530 | 20231107 | 094400 | 1263445800 | 83700 | 83800 | 83800 | 83700 | 111 |
| 531 | 20231107 | 094300 | 1254150900 | 83800 | 84000 | 84000 | 83800 | 195 |
| 532 | 20231107 | 094200 | 1237795300 | 83800 | 84000 | 84000 | 83800 | 187 |
| 533 | 20231107 | 094100 | 1222109300 | 84000 | 84000 | 84100 | 83800 | 201 |
| 534 | 20231107 | 094000 | 1205245700 | 84100 | 83900 | 84100 | 83700 | 129 |
| 535 | 20231107 | 093900 | 1194423000 | 83800 | 83600 | 83800 | 83600 | 231 |
| 536 | 20231107 | 093800 | 1175103200 | 83800 | 83800 | 83800 | 83700 | 316 |
| 537 | 20231107 | 093700 | 1148650500 | 83700 | 83800 | 83900 | 83700 | 187 |
| 538 | 20231107 | 093600 | 1132981400 | 83800 | 84000 | 84000 | 83800 | 538 |
| 539 | 20231107 | 093500 | 1087861700 | 84100 | 84300 | 84300 | 84000 | 224 |
| 540 | 20231107 | 093400 | 1068998200 | 84400 | 84400 | 84500 | 84300 | 486 |
| 541 | 20231107 | 093300 | 1028007800 | 84400 | 84300 | 84500 | 84300 | 237 |
| 542 | 20231107 | 093200 | 1008012100 | 84400 | 84300 | 84400 | 84000 | 936 |
| 543 | 20231107 | 093100 | 929279000 | 84300 | 84200 | 84300 | 83900 | 297 |
| 544 | 20231107 | 093000 | 904295400 | 84200 | 84300 | 84500 | 84200 | 267 |
| 545 | 20231107 | 092900 | 881789100 | 84400 | 84400 | 84500 | 84400 | 379 |
| 546 | 20231107 | 092800 | 849799400 | 84300 | 84300 | 84500 | 84200 | 517 |
| 547 | 20231107 | 092700 | 806182800 | 84300 | 84400 | 84400 | 84100 | 218 |
| 548 | 20231107 | 092600 | 787816300 | 84300 | 84000 | 84400 | 84000 | 315 |
| 549 | 20231107 | 092500 | 761296900 | 84000 | 84000 | 84100 | 84000 | 90 |
| 550 | 20231107 | 092400 | 753732500 | 83900 | 84100 | 84100 | 83900 | 155 |
| 551 | 20231107 | 092300 | 740712700 | 84000 | 84000 | 84000 | 83800 | 162 |
| 552 | 20231107 | 092200 | 727117700 | 83800 | 83900 | 84000 | 83800 | 443 |
| 553 | 20231107 | 092100 | 689950800 | 83900 | 83900 | 84000 | 83900 | 239 |
| 554 | 20231107 | 092000 | 669893500 | 83900 | 84100 | 84100 | 83900 | 185 |
| 555 | 20231107 | 091900 | 654362700 | 84100 | 84300 | 84300 | 84000 | 397 |
| 556 | 20231107 | 091800 | 620941500 | 84300 | 84300 | 84400 | 84300 | 142 |
| 557 | 20231107 | 091700 | 608963900 | 84300 | 84000 | 84400 | 84000 | 534 |
| 558 | 20231107 | 091600 | 564049800 | 84000 | 84100 | 84200 | 84000 | 678 |
| 559 | 20231107 | 091500 | 507037900 | 84100 | 84000 | 84200 | 84000 | 200 |
| 560 | 20231107 | 091400 | 490228900 | 83900 | 84000 | 84000 | 83900 | 129 |
| 561 | 20231107 | 091300 | 479394200 | 83900 | 83800 | 84000 | 83700 | 516 |
| 562 | 20231107 | 091200 | 436082800 | 83600 | 83900 | 83900 | 83600 | 246 |
| 563 | 20231107 | 091100 | 415472000 | 83900 | 83700 | 84000 | 83600 | 109 |
| 564 | 20231107 | 091000 | 406332000 | 84000 | 83900 | 84000 | 83400 | 349 |
| 565 | 20231107 | 090900 | 377135200 | 84000 | 84200 | 84400 | 83900 | 422 |
| 566 | 20231107 | 090800 | 341647400 | 84400 | 84400 | 84400 | 84100 | 273 |
| 567 | 20231107 | 090700 | 318650100 | 84000 | 84000 | 84500 | 84000 | 519 |
| 568 | 20231107 | 090600 | 274924700 | 83900 | 84000 | 84200 | 83900 | 530 |
| 569 | 20231107 | 090500 | 230373600 | 84000 | 83600 | 84000 | 83200 | 393 |
| 570 | 20231107 | 090400 | 197492500 | 83300 | 83200 | 83600 | 83200 | 158 |
| 571 | 20231107 | 090300 | 184321900 | 83200 | 83000 | 83200 | 82800 | 593 |
| 572 | 20231107 | 090200 | 135098400 | 83000 | 83100 | 83200 | 82800 | 463 |
| 573 | 20231107 | 090100 | 96668400 | 83200 | 83400 | 83400 | 83200 | 330 |
| 574 | 20231107 | 090000 | 69202600 | 83400 | 83700 | 83700 | 83200 | 828 |