31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 183400 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 16715 |
| 3 | 20231117 | 183300 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 4 | 20231117 | 183200 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 5 | 20231117 | 183100 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 6 | 20231117 | 183000 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 7 | 20231117 | 182900 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 8 | 20231117 | 182800 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 9 | 20231117 | 182700 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 10 | 20231117 | 182600 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 11 | 20231117 | 182500 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 12 | 20231117 | 182400 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 13 | 20231117 | 182300 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 14 | 20231117 | 182200 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 15 | 20231117 | 182100 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 16 | 20231117 | 182000 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 17 | 20231117 | 181900 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 18 | 20231117 | 181800 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 19 | 20231117 | 181700 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 20 | 20231117 | 181600 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 21 | 20231117 | 181500 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 22 | 20231117 | 181400 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 23 | 20231117 | 181300 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 24 | 20231117 | 181200 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 25 | 20231117 | 181100 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 26 | 20231117 | 181000 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 27 | 20231117 | 180900 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 28 | 20231117 | 180800 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 29 | 20231117 | 180700 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 30 | 20231117 | 180600 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 31 | 20231117 | 180500 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 32 | 20231117 | 180400 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 16715 |
| 33 | 20231117 | 180300 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 34 | 20231117 | 180200 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 35 | 20231117 | 180100 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 36 | 20231117 | 180000 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 37 | 20231117 | 175900 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 38 | 20231117 | 175800 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 39 | 20231117 | 175700 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 40 | 20231117 | 175600 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 41 | 20231117 | 175500 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 42 | 20231117 | 175400 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 43 | 20231117 | 175300 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 44 | 20231117 | 175200 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 45 | 20231117 | 175100 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 46 | 20231117 | 175000 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 47 | 20231117 | 174900 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 48 | 20231117 | 174800 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 49 | 20231117 | 174700 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 50 | 20231117 | 174600 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 51 | 20231117 | 174500 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 52 | 20231117 | 174400 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 53 | 20231117 | 174300 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 54 | 20231117 | 174200 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 55 | 20231117 | 174100 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 56 | 20231117 | 174000 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 57 | 20231117 | 173900 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 58 | 20231117 | 173800 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 59 | 20231117 | 173700 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 60 | 20231117 | 173600 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 61 | 20231117 | 173500 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 62 | 20231117 | 173400 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 16715 |
| 63 | 20231117 | 173300 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 64 | 20231117 | 173200 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 65 | 20231117 | 173100 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 66 | 20231117 | 173000 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 67 | 20231117 | 172900 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 68 | 20231117 | 172800 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 69 | 20231117 | 172700 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 70 | 20231117 | 172600 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 71 | 20231117 | 172500 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 72 | 20231117 | 172400 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 73 | 20231117 | 172300 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 74 | 20231117 | 172200 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 75 | 20231117 | 172100 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 76 | 20231117 | 172000 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 77 | 20231117 | 171900 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 78 | 20231117 | 171800 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 79 | 20231117 | 171700 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 80 | 20231117 | 171600 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 81 | 20231117 | 171500 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 82 | 20231117 | 171400 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 83 | 20231117 | 171300 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 84 | 20231117 | 171200 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 85 | 20231117 | 171100 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 86 | 20231117 | 171000 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 87 | 20231117 | 170900 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 88 | 20231117 | 170800 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 89 | 20231117 | 170700 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 90 | 20231117 | 170600 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 91 | 20231117 | 170500 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 92 | 20231117 | 170400 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 16715 |
| 93 | 20231117 | 170300 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 94 | 20231117 | 170200 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 95 | 20231117 | 170100 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 96 | 20231117 | 170000 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 97 | 20231117 | 165900 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 98 | 20231117 | 165800 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 99 | 20231117 | 165700 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 100 | 20231117 | 165600 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 101 | 20231117 | 165500 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 102 | 20231117 | 165400 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 103 | 20231117 | 165300 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 104 | 20231117 | 165200 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 105 | 20231117 | 165100 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 106 | 20231117 | 165000 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 107 | 20231117 | 164900 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 108 | 20231117 | 164800 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 109 | 20231117 | 164700 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 110 | 20231117 | 164600 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 111 | 20231117 | 164500 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 112 | 20231117 | 164400 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 113 | 20231117 | 164300 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 114 | 20231117 | 164200 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 115 | 20231117 | 164100 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 116 | 20231117 | 164000 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 117 | 20231117 | 163900 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 118 | 20231117 | 163800 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 119 | 20231117 | 163700 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 120 | 20231117 | 163600 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 121 | 20231117 | 163500 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 122 | 20231117 | 163400 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 16715 |
| 123 | 20231117 | 163300 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 124 | 20231117 | 163200 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 125 | 20231117 | 163100 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 126 | 20231117 | 163000 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 127 | 20231117 | 162900 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 128 | 20231117 | 162800 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 129 | 20231117 | 162700 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 130 | 20231117 | 162600 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 131 | 20231117 | 162500 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 132 | 20231117 | 162400 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 133 | 20231117 | 162300 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 134 | 20231117 | 162200 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 135 | 20231117 | 162100 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 136 | 20231117 | 162000 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 137 | 20231117 | 161900 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 138 | 20231117 | 161800 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 139 | 20231117 | 161700 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 140 | 20231117 | 161600 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 141 | 20231117 | 161500 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 142 | 20231117 | 161400 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 143 | 20231117 | 161300 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 144 | 20231117 | 161200 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 145 | 20231117 | 161100 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 146 | 20231117 | 161000 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 147 | 20231117 | 160900 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 148 | 20231117 | 160800 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 149 | 20231117 | 160700 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 150 | 20231117 | 160600 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 151 | 20231117 | 160500 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 152 | 20231117 | 160400 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 16715 |
| 153 | 20231117 | 160300 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 154 | 20231117 | 160200 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 155 | 20231117 | 160100 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 156 | 20231117 | 160000 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 157 | 20231117 | 155900 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 158 | 20231117 | 155800 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 159 | 20231117 | 155700 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 160 | 20231117 | 155600 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 161 | 20231117 | 155500 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 162 | 20231117 | 155400 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 163 | 20231117 | 155300 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 164 | 20231117 | 155200 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 165 | 20231117 | 155100 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 166 | 20231117 | 155000 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 167 | 20231117 | 154900 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 168 | 20231117 | 154800 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 169 | 20231117 | 154700 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 170 | 20231117 | 154600 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 171 | 20231117 | 154500 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 172 | 20231117 | 154400 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 173 | 20231117 | 154300 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 174 | 20231117 | 154200 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 175 | 20231117 | 154100 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 176 | 20231117 | 154000 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 177 | 20231117 | 153900 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 178 | 20231117 | 153800 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 179 | 20231117 | 153700 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 180 | 20231117 | 153600 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 181 | 20231117 | 153500 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 182 | 20231117 | 153400 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 16715 |
| 183 | 20231117 | 153300 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 184 | 20231117 | 153200 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 185 | 20231117 | 153100 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 0 |
| 186 | 20231117 | 153000 | 60121771900 | 98000 | 98000 | 98000 | 98000 | 16715 |
| 187 | 20231117 | 152900 | 58483701900 | 97600 | 97600 | 97600 | 97600 | 0 |
| 188 | 20231117 | 152800 | 58483701900 | 97600 | 97600 | 97600 | 97600 | 0 |
| 189 | 20231117 | 152700 | 58483701900 | 97600 | 97600 | 97600 | 97600 | 0 |
| 190 | 20231117 | 152600 | 58483701900 | 97600 | 97600 | 97600 | 97600 | 0 |
| 191 | 20231117 | 152500 | 58483701900 | 97600 | 97600 | 97600 | 97600 | 0 |
| 192 | 20231117 | 152400 | 58483701900 | 97600 | 97600 | 97600 | 97600 | 0 |
| 193 | 20231117 | 152300 | 58483701900 | 97600 | 97600 | 97600 | 97600 | 0 |
| 194 | 20231117 | 152200 | 58483701900 | 97600 | 97600 | 97600 | 97600 | 0 |
| 195 | 20231117 | 152100 | 58483701900 | 97600 | 97600 | 97600 | 97600 | 0 |
| 196 | 20231117 | 152000 | 58483701900 | 97600 | 97600 | 97600 | 97600 | 0 |
| 197 | 20231117 | 151900 | 58483701900 | 97600 | 97400 | 97700 | 97400 | 4164 |
| 198 | 20231117 | 151800 | 58077435900 | 97500 | 97400 | 97500 | 97300 | 2034 |
| 199 | 20231117 | 151700 | 57879230900 | 97300 | 97200 | 97300 | 97100 | 3446 |
| 200 | 20231117 | 151600 | 57544261500 | 97200 | 97000 | 97200 | 97000 | 1569 |
| 201 | 20231117 | 151500 | 57391922300 | 97100 | 97100 | 97100 | 97000 | 230 |
| 202 | 20231117 | 151400 | 57369593300 | 97000 | 97100 | 97100 | 97000 | 891 |
| 203 | 20231117 | 151300 | 57283124000 | 97100 | 97000 | 97100 | 97000 | 1877 |
| 204 | 20231117 | 151200 | 57101007000 | 97000 | 97100 | 97100 | 97000 | 663 |
| 205 | 20231117 | 151100 | 57036642300 | 97100 | 97200 | 97200 | 97000 | 1996 |
| 206 | 20231117 | 151000 | 56842804000 | 97200 | 97200 | 97200 | 97100 | 197 |
| 207 | 20231117 | 150900 | 56823661600 | 97100 | 97000 | 97100 | 97000 | 2319 |
| 208 | 20231117 | 150800 | 56598561200 | 97000 | 97000 | 97000 | 96900 | 990 |
| 209 | 20231117 | 150700 | 56502542400 | 97000 | 96900 | 97000 | 96900 | 1029 |
| 210 | 20231117 | 150600 | 56402744900 | 97000 | 96900 | 97000 | 96800 | 1683 |
| 211 | 20231117 | 150500 | 56239677800 | 96900 | 96900 | 96900 | 96800 | 312 |
| 212 | 20231117 | 150400 | 56209453900 | 96900 | 96800 | 96900 | 96800 | 264 |
| 213 | 20231117 | 150300 | 56183876200 | 96800 | 97000 | 97000 | 96800 | 1627 |
| 214 | 20231117 | 150200 | 56026224500 | 97000 | 96900 | 97000 | 96900 | 176 |
| 215 | 20231117 | 150100 | 56009163800 | 96900 | 96900 | 97000 | 96900 | 756 |
| 216 | 20231117 | 150000 | 55935889700 | 96900 | 96800 | 97000 | 96800 | 160 |
| 217 | 20231117 | 145900 | 55920388100 | 96800 | 96900 | 96900 | 96800 | 1185 |
| 218 | 20231117 | 145800 | 55805586900 | 96800 | 96700 | 96900 | 96700 | 391 |
| 219 | 20231117 | 145700 | 55767741200 | 96800 | 96800 | 96800 | 96700 | 849 |
| 220 | 20231117 | 145600 | 55685561000 | 96800 | 96800 | 96900 | 96700 | 1298 |
| 221 | 20231117 | 145500 | 55559914500 | 96800 | 96900 | 97000 | 96800 | 395 |
| 222 | 20231117 | 145400 | 55521636400 | 96800 | 96800 | 96900 | 96800 | 858 |
| 223 | 20231117 | 145300 | 55438507800 | 96800 | 96700 | 96900 | 96700 | 204 |
| 224 | 20231117 | 145200 | 55418760600 | 96700 | 96700 | 96800 | 96700 | 696 |
| 225 | 20231117 | 145100 | 55351423400 | 96700 | 96700 | 96800 | 96700 | 337 |
| 226 | 20231117 | 145000 | 55318810600 | 96700 | 96700 | 96800 | 96700 | 391 |
| 227 | 20231117 | 144900 | 55280983100 | 96700 | 96900 | 96900 | 96700 | 640 |
| 228 | 20231117 | 144800 | 55219017800 | 96800 | 96900 | 96900 | 96800 | 207 |
| 229 | 20231117 | 144700 | 55198967700 | 96800 | 96900 | 96900 | 96700 | 559 |
| 230 | 20231117 | 144600 | 55144828000 | 96800 | 96900 | 96900 | 96700 | 736 |
| 231 | 20231117 | 144500 | 55073577500 | 96900 | 97000 | 97000 | 96800 | 865 |
| 232 | 20231117 | 144400 | 54989777900 | 97000 | 96900 | 97000 | 96900 | 629 |
| 233 | 20231117 | 144300 | 54928783100 | 97000 | 96900 | 97000 | 96900 | 1197 |
| 234 | 20231117 | 144200 | 54812688300 | 96900 | 96800 | 97000 | 96800 | 537 |
| 235 | 20231117 | 144100 | 54760654600 | 96800 | 96800 | 96800 | 96700 | 637 |
| 236 | 20231117 | 144000 | 54698997900 | 96800 | 96700 | 96800 | 96600 | 1956 |
| 237 | 20231117 | 143900 | 54509873600 | 96700 | 96600 | 96700 | 96600 | 425 |
| 238 | 20231117 | 143800 | 54468816000 | 96600 | 96700 | 96700 | 96600 | 310 |
| 239 | 20231117 | 143700 | 54438859400 | 96600 | 96700 | 96700 | 96600 | 65 |
| 240 | 20231117 | 143600 | 54432578100 | 96600 | 96600 | 96700 | 96600 | 561 |
| 241 | 20231117 | 143500 | 54378379300 | 96600 | 96600 | 96700 | 96600 | 563 |
| 242 | 20231117 | 143400 | 54323992500 | 96600 | 96600 | 96700 | 96600 | 207 |
| 243 | 20231117 | 143300 | 54303995500 | 96600 | 96700 | 96700 | 96600 | 349 |
| 244 | 20231117 | 143200 | 54270281100 | 96700 | 96600 | 96700 | 96600 | 187 |
| 245 | 20231117 | 143100 | 54252215200 | 96600 | 96700 | 96700 | 96600 | 546 |
| 246 | 20231117 | 143000 | 54199469200 | 96700 | 96700 | 96700 | 96600 | 333 |
| 247 | 20231117 | 142900 | 54167288900 | 96600 | 96700 | 96700 | 96600 | 333 |
| 248 | 20231117 | 142800 | 54135115600 | 96700 | 96600 | 96700 | 96600 | 364 |
| 249 | 20231117 | 142700 | 54099926000 | 96600 | 96600 | 96700 | 96600 | 197 |
| 250 | 20231117 | 142600 | 54080885200 | 96600 | 96800 | 96800 | 96600 | 935 |
| 251 | 20231117 | 142500 | 53990466800 | 96700 | 96900 | 97000 | 96700 | 1317 |
| 252 | 20231117 | 142400 | 53862919700 | 96900 | 97000 | 97000 | 96800 | 384 |
| 253 | 20231117 | 142300 | 53825698200 | 97000 | 96900 | 97000 | 96800 | 656 |
| 254 | 20231117 | 142200 | 53762133400 | 96800 | 96800 | 96900 | 96800 | 320 |
| 255 | 20231117 | 142100 | 53731143300 | 96900 | 96800 | 96900 | 96800 | 671 |
| 256 | 20231117 | 142000 | 53666189800 | 96800 | 96900 | 96900 | 96800 | 272 |
| 257 | 20231117 | 141900 | 53639859100 | 96800 | 96800 | 96900 | 96800 | 328 |
| 258 | 20231117 | 141800 | 53608103900 | 96800 | 96800 | 96900 | 96800 | 181 |
| 259 | 20231117 | 141700 | 53590578900 | 96800 | 96800 | 96900 | 96800 | 371 |
| 260 | 20231117 | 141600 | 53554661500 | 96800 | 96700 | 96800 | 96700 | 122 |
| 261 | 20231117 | 141500 | 53542858000 | 96700 | 96700 | 96800 | 96700 | 370 |
| 262 | 20231117 | 141400 | 53507074600 | 96700 | 96900 | 96900 | 96700 | 1532 |
| 263 | 20231117 | 141300 | 53358791500 | 96800 | 96900 | 96900 | 96800 | 143 |
| 264 | 20231117 | 141200 | 53344939300 | 96900 | 96800 | 96900 | 96800 | 74 |
| 265 | 20231117 | 141100 | 53337774000 | 96800 | 96900 | 96900 | 96800 | 385 |
| 266 | 20231117 | 141000 | 53300469300 | 96900 | 97000 | 97000 | 96900 | 151 |
| 267 | 20231117 | 140900 | 53285828500 | 97000 | 97100 | 97100 | 96900 | 987 |
| 268 | 20231117 | 140800 | 53190089100 | 97000 | 97100 | 97100 | 97000 | 430 |
| 269 | 20231117 | 140700 | 53148360600 | 97100 | 97200 | 97200 | 97000 | 275 |
| 270 | 20231117 | 140600 | 53121664100 | 97200 | 97200 | 97200 | 97000 | 588 |
| 271 | 20231117 | 140500 | 53064549200 | 97300 | 97200 | 97300 | 97100 | 360 |
| 272 | 20231117 | 140400 | 53029556800 | 97200 | 97100 | 97200 | 97000 | 233 |
| 273 | 20231117 | 140300 | 53006932200 | 97200 | 97400 | 97400 | 97100 | 686 |
| 274 | 20231117 | 140200 | 52940229600 | 97400 | 97300 | 97400 | 97200 | 385 |
| 275 | 20231117 | 140100 | 52902750900 | 97300 | 97400 | 97500 | 97200 | 1549 |
| 276 | 20231117 | 140000 | 52751905000 | 97500 | 97500 | 97500 | 97400 | 190 |
| 277 | 20231117 | 135900 | 52733385900 | 97500 | 97500 | 97500 | 97400 | 768 |
| 278 | 20231117 | 135800 | 52658516700 | 97500 | 97600 | 97600 | 97400 | 600 |
| 279 | 20231117 | 135700 | 52600012100 | 97600 | 97500 | 97600 | 97300 | 1285 |
| 280 | 20231117 | 135600 | 52474713300 | 97200 | 97200 | 97500 | 97100 | 2186 |
| 281 | 20231117 | 135500 | 52262002100 | 97100 | 97100 | 97200 | 97000 | 902 |
| 282 | 20231117 | 135400 | 52174409700 | 97100 | 97000 | 97100 | 96900 | 373 |
| 283 | 20231117 | 135300 | 52138227800 | 96900 | 97000 | 97100 | 96800 | 712 |
| 284 | 20231117 | 135200 | 52069190300 | 97000 | 96800 | 97100 | 96800 | 1504 |
| 285 | 20231117 | 135100 | 51923263000 | 96800 | 96800 | 96900 | 96700 | 961 |
| 286 | 20231117 | 135000 | 51830225600 | 96700 | 96800 | 96800 | 96700 | 200 |
| 287 | 20231117 | 134900 | 51810885500 | 96800 | 96700 | 96800 | 96700 | 225 |
| 288 | 20231117 | 134800 | 51789127300 | 96700 | 96600 | 96700 | 96500 | 1089 |
| 289 | 20231117 | 134700 | 51683931100 | 96600 | 96600 | 96700 | 96600 | 181 |
| 290 | 20231117 | 134600 | 51666446400 | 96600 | 96700 | 96700 | 96600 | 1116 |
| 291 | 20231117 | 134500 | 51558635100 | 96700 | 96600 | 96700 | 96600 | 153 |
| 292 | 20231117 | 134400 | 51543847100 | 96600 | 96700 | 96700 | 96600 | 406 |
| 293 | 20231117 | 134300 | 51504587600 | 96700 | 96700 | 96800 | 96600 | 811 |
| 294 | 20231117 | 134200 | 51426217000 | 96700 | 96700 | 96800 | 96600 | 929 |
| 295 | 20231117 | 134100 | 51336403600 | 96700 | 96600 | 96700 | 96600 | 221 |
| 296 | 20231117 | 134000 | 51315039200 | 96600 | 96700 | 96700 | 96600 | 370 |
| 297 | 20231117 | 133900 | 51279266100 | 96600 | 96700 | 96700 | 96600 | 628 |
| 298 | 20231117 | 133800 | 51218588900 | 96700 | 96700 | 96800 | 96600 | 817 |
| 299 | 20231117 | 133700 | 51139585400 | 96700 | 96900 | 96900 | 96700 | 1232 |
| 300 | 20231117 | 133600 | 51020410600 | 96900 | 96800 | 96900 | 96800 | 332 |
| 301 | 20231117 | 133500 | 50988265100 | 96800 | 97000 | 97000 | 96800 | 613 |
| 302 | 20231117 | 133400 | 50928866400 | 96900 | 96900 | 97000 | 96800 | 169 |
| 303 | 20231117 | 133300 | 50912484100 | 96900 | 96900 | 96900 | 96800 | 439 |
| 304 | 20231117 | 133200 | 50869971000 | 96800 | 97000 | 97000 | 96800 | 607 |
| 305 | 20231117 | 133100 | 50811154800 | 96900 | 97000 | 97000 | 96900 | 318 |
| 306 | 20231117 | 133000 | 50780321400 | 96900 | 96900 | 97000 | 96900 | 298 |
| 307 | 20231117 | 132900 | 50751430800 | 96900 | 97000 | 97000 | 96900 | 782 |
| 308 | 20231117 | 132800 | 50675590700 | 96900 | 97000 | 97000 | 96900 | 157 |
| 309 | 20231117 | 132700 | 50660365200 | 96900 | 96900 | 97000 | 96900 | 267 |
| 310 | 20231117 | 132600 | 50634480700 | 97000 | 96800 | 97000 | 96800 | 989 |
| 311 | 20231117 | 132500 | 50538658800 | 96800 | 97000 | 97000 | 96800 | 324 |
| 312 | 20231117 | 132400 | 50507274700 | 97000 | 97000 | 97000 | 96900 | 564 |
| 313 | 20231117 | 132300 | 50452607400 | 97000 | 97100 | 97100 | 96900 | 852 |
| 314 | 20231117 | 132200 | 50369965500 | 97100 | 97200 | 97200 | 96900 | 624 |
| 315 | 20231117 | 132100 | 50309426000 | 97200 | 97100 | 97200 | 97000 | 667 |
| 316 | 20231117 | 132000 | 50244671900 | 97000 | 97000 | 97000 | 96900 | 295 |
| 317 | 20231117 | 131900 | 50216058300 | 97000 | 96800 | 97000 | 96800 | 859 |
| 318 | 20231117 | 131800 | 50132808100 | 96800 | 96800 | 96900 | 96800 | 341 |
| 319 | 20231117 | 131700 | 50099787700 | 96900 | 96900 | 96900 | 96800 | 323 |
| 320 | 20231117 | 131600 | 50068502300 | 96900 | 96800 | 96900 | 96800 | 205 |
| 321 | 20231117 | 131500 | 50048656800 | 96800 | 96800 | 96900 | 96800 | 153 |
| 322 | 20231117 | 131400 | 50033846300 | 96900 | 96800 | 96900 | 96800 | 198 |
| 323 | 20231117 | 131300 | 50014676900 | 96900 | 96800 | 96900 | 96800 | 280 |
| 324 | 20231117 | 131200 | 49987572800 | 96800 | 96900 | 96900 | 96800 | 227 |
| 325 | 20231117 | 131100 | 49965592500 | 96800 | 96900 | 96900 | 96800 | 690 |
| 326 | 20231117 | 131000 | 49898734900 | 96900 | 96700 | 96900 | 96700 | 676 |
| 327 | 20231117 | 130900 | 49833295000 | 96700 | 96700 | 96800 | 96700 | 201 |
| 328 | 20231117 | 130800 | 49813844700 | 96700 | 96800 | 96800 | 96700 | 644 |
| 329 | 20231117 | 130700 | 49751550100 | 96800 | 97000 | 97000 | 96800 | 365 |
| 330 | 20231117 | 130600 | 49716185900 | 96900 | 96900 | 97000 | 96700 | 536 |
| 331 | 20231117 | 130500 | 49664309600 | 96900 | 96800 | 96900 | 96700 | 1137 |
| 332 | 20231117 | 130400 | 49554234700 | 96700 | 96700 | 96800 | 96600 | 2673 |
| 333 | 20231117 | 130300 | 49295868900 | 96700 | 96900 | 96900 | 96700 | 1112 |
| 334 | 20231117 | 130200 | 49188275600 | 96900 | 96800 | 97000 | 96800 | 89 |
| 335 | 20231117 | 130100 | 49179656500 | 96900 | 97000 | 97100 | 96800 | 2043 |
| 336 | 20231117 | 130000 | 48981660700 | 97000 | 97000 | 97100 | 97000 | 828 |
| 337 | 20231117 | 125900 | 48901343600 | 97000 | 97100 | 97100 | 97000 | 378 |
| 338 | 20231117 | 125800 | 48864666800 | 97100 | 97100 | 97200 | 97100 | 1023 |
| 339 | 20231117 | 125700 | 48765328000 | 97200 | 97200 | 97300 | 97100 | 209 |
| 340 | 20231117 | 125600 | 48745010500 | 97200 | 97200 | 97200 | 97100 | 549 |
| 341 | 20231117 | 125500 | 48691681400 | 97200 | 97200 | 97300 | 97100 | 339 |
| 342 | 20231117 | 125400 | 48658730100 | 97200 | 97300 | 97300 | 97200 | 756 |
| 343 | 20231117 | 125300 | 48585239500 | 97300 | 97300 | 97300 | 97200 | 186 |
| 344 | 20231117 | 125200 | 48567146400 | 97300 | 97200 | 97300 | 97200 | 55 |
| 345 | 20231117 | 125100 | 48561799800 | 97200 | 97200 | 97300 | 97200 | 439 |
| 346 | 20231117 | 125000 | 48519117600 | 97300 | 97300 | 97300 | 97200 | 196 |
| 347 | 20231117 | 124900 | 48500060900 | 97300 | 97200 | 97300 | 97200 | 266 |
| 348 | 20231117 | 124800 | 48474205300 | 97200 | 97200 | 97300 | 97200 | 388 |
| 349 | 20231117 | 124700 | 48436480600 | 97200 | 97300 | 97300 | 97100 | 382 |
| 350 | 20231117 | 124600 | 48399372400 | 97100 | 97200 | 97300 | 97100 | 435 |
| 351 | 20231117 | 124500 | 48357094300 | 97100 | 97100 | 97200 | 97100 | 252 |
| 352 | 20231117 | 124400 | 48332604900 | 97100 | 97300 | 97300 | 97100 | 572 |
| 353 | 20231117 | 124300 | 48276996900 | 97300 | 97100 | 97300 | 97100 | 299 |
| 354 | 20231117 | 124200 | 48247932100 | 97200 | 97400 | 97400 | 97100 | 246 |
| 355 | 20231117 | 124100 | 48224022600 | 97400 | 97000 | 97400 | 96900 | 2321 |
| 356 | 20231117 | 124000 | 47998674300 | 97000 | 97000 | 97000 | 96900 | 345 |
| 357 | 20231117 | 123900 | 47965229000 | 97000 | 96900 | 97000 | 96900 | 631 |
| 358 | 20231117 | 123800 | 47904080500 | 96900 | 97000 | 97100 | 96900 | 676 |
| 359 | 20231117 | 123700 | 47838512300 | 97000 | 96900 | 97100 | 96900 | 836 |
| 360 | 20231117 | 123600 | 47757423600 | 96900 | 96800 | 96900 | 96800 | 335 |
| 361 | 20231117 | 123500 | 47724975100 | 96800 | 97000 | 97000 | 96800 | 697 |
| 362 | 20231117 | 123400 | 47657437200 | 97000 | 96900 | 97000 | 96800 | 372 |
| 363 | 20231117 | 123300 | 47621390500 | 96900 | 97000 | 97100 | 96900 | 481 |
| 364 | 20231117 | 123200 | 47574732900 | 97000 | 97000 | 97100 | 97000 | 610 |
| 365 | 20231117 | 123100 | 47515552000 | 97000 | 97100 | 97200 | 96900 | 669 |
| 366 | 20231117 | 123000 | 47450634600 | 97100 | 97200 | 97200 | 97100 | 232 |
| 367 | 20231117 | 122900 | 47428098400 | 97100 | 97200 | 97200 | 97100 | 294 |
| 368 | 20231117 | 122800 | 47399542700 | 97100 | 97200 | 97300 | 97100 | 887 |
| 369 | 20231117 | 122700 | 47313308800 | 97200 | 97100 | 97300 | 97100 | 682 |
| 370 | 20231117 | 122600 | 47247049100 | 97200 | 96900 | 97200 | 96900 | 599 |
| 371 | 20231117 | 122500 | 47188883500 | 96900 | 96900 | 97000 | 96700 | 1175 |
| 372 | 20231117 | 122400 | 47074999600 | 96900 | 97400 | 97400 | 96900 | 1042 |
| 373 | 20231117 | 122300 | 46973766600 | 97500 | 97700 | 97700 | 97400 | 1752 |
| 374 | 20231117 | 122200 | 46802981600 | 97600 | 97800 | 98000 | 97600 | 2597 |
| 375 | 20231117 | 122100 | 46548995400 | 97800 | 97800 | 98100 | 97700 | 2858 |
| 376 | 20231117 | 122000 | 46269146400 | 97700 | 97500 | 97800 | 97500 | 1397 |
| 377 | 20231117 | 121900 | 46132671100 | 97500 | 97400 | 97600 | 97400 | 1227 |
| 378 | 20231117 | 121800 | 46013028900 | 97400 | 96800 | 97400 | 96700 | 4407 |
| 379 | 20231117 | 121700 | 45585374600 | 96800 | 96900 | 96900 | 96800 | 704 |
| 380 | 20231117 | 121600 | 45517223500 | 96900 | 96800 | 96900 | 96800 | 263 |
| 381 | 20231117 | 121500 | 45491756300 | 96800 | 96900 | 96900 | 96800 | 689 |
| 382 | 20231117 | 121400 | 45425020000 | 96900 | 96800 | 96900 | 96800 | 694 |
| 383 | 20231117 | 121300 | 45357835100 | 96800 | 96800 | 96900 | 96700 | 1528 |
| 384 | 20231117 | 121200 | 45209910200 | 96800 | 96900 | 96900 | 96800 | 1011 |
| 385 | 20231117 | 121100 | 45111945400 | 96800 | 96900 | 96900 | 96800 | 887 |
| 386 | 20231117 | 121000 | 45026064300 | 96800 | 96800 | 96900 | 96700 | 875 |
| 387 | 20231117 | 120900 | 44941321200 | 96700 | 96800 | 96800 | 96700 | 828 |
| 388 | 20231117 | 120800 | 44861172400 | 96800 | 96900 | 97000 | 96700 | 1842 |
| 389 | 20231117 | 120700 | 44682696900 | 96900 | 96800 | 97000 | 96800 | 1883 |
| 390 | 20231117 | 120600 | 44500175200 | 96900 | 96700 | 96900 | 96600 | 1953 |
| 391 | 20231117 | 120500 | 44311089100 | 96600 | 96700 | 96800 | 96600 | 868 |
| 392 | 20231117 | 120400 | 44227161100 | 96600 | 96900 | 96900 | 96600 | 1138 |
| 393 | 20231117 | 120300 | 44117028800 | 96900 | 96500 | 96900 | 96400 | 2901 |
| 394 | 20231117 | 120200 | 43836486800 | 96500 | 96500 | 96500 | 96400 | 186 |
| 395 | 20231117 | 120100 | 43818549100 | 96400 | 96500 | 96500 | 96400 | 414 |
| 396 | 20231117 | 120000 | 43778626200 | 96500 | 96400 | 96500 | 96400 | 193 |
| 397 | 20231117 | 115900 | 43760011500 | 96400 | 96500 | 96500 | 96400 | 185 |
| 398 | 20231117 | 115800 | 43742173100 | 96400 | 96400 | 96500 | 96300 | 435 |
| 399 | 20231117 | 115700 | 43700231200 | 96400 | 96200 | 96500 | 96100 | 1280 |
| 400 | 20231117 | 115600 | 43576965300 | 96200 | 96300 | 96300 | 96100 | 420 |
| 401 | 20231117 | 115500 | 43536555500 | 96300 | 96500 | 96600 | 96200 | 1507 |
| 402 | 20231117 | 115400 | 43391198600 | 96600 | 96500 | 96600 | 96500 | 834 |
| 403 | 20231117 | 115300 | 43310709800 | 96500 | 96500 | 96600 | 96500 | 468 |
| 404 | 20231117 | 115200 | 43265509200 | 96500 | 96300 | 96600 | 96300 | 1365 |
| 405 | 20231117 | 115100 | 43133820200 | 96400 | 96400 | 96500 | 96300 | 794 |
| 406 | 20231117 | 115000 | 43057315200 | 96400 | 96400 | 96500 | 96300 | 2002 |
| 407 | 20231117 | 114900 | 42864460000 | 96400 | 96200 | 96500 | 96200 | 776 |
| 408 | 20231117 | 114800 | 42789720300 | 96200 | 96100 | 96200 | 96100 | 708 |
| 409 | 20231117 | 114700 | 42721647800 | 96100 | 96100 | 96200 | 96000 | 938 |
| 410 | 20231117 | 114600 | 42631436000 | 96000 | 96000 | 96200 | 96000 | 1345 |
| 411 | 20231117 | 114500 | 42502218000 | 95900 | 96000 | 96000 | 95900 | 841 |
| 412 | 20231117 | 114400 | 42421502400 | 95900 | 96000 | 96100 | 95900 | 1145 |
| 413 | 20231117 | 114300 | 42311611600 | 96000 | 96000 | 96100 | 95900 | 1559 |
| 414 | 20231117 | 114200 | 42161947900 | 95900 | 96000 | 96000 | 95900 | 168 |
| 415 | 20231117 | 114100 | 42145828900 | 96000 | 96000 | 96000 | 95900 | 382 |
| 416 | 20231117 | 114000 | 42109173700 | 95900 | 95900 | 96000 | 95900 | 710 |
| 417 | 20231117 | 113900 | 42041052700 | 95900 | 95800 | 96000 | 95700 | 954 |
| 418 | 20231117 | 113800 | 41949570100 | 95900 | 95800 | 95900 | 95700 | 2495 |
| 419 | 20231117 | 113700 | 41710505000 | 95800 | 95700 | 95900 | 95700 | 870 |
| 420 | 20231117 | 113600 | 41627110700 | 95700 | 95500 | 95800 | 95500 | 1029 |
| 421 | 20231117 | 113500 | 41528680700 | 95500 | 95500 | 95600 | 95400 | 1518 |
| 422 | 20231117 | 113400 | 41383752700 | 95400 | 95400 | 95500 | 95400 | 559 |
| 423 | 20231117 | 113300 | 41330417400 | 95300 | 95300 | 95400 | 95300 | 705 |
| 424 | 20231117 | 113200 | 41263174400 | 95300 | 95200 | 95400 | 95100 | 1167 |
| 425 | 20231117 | 113100 | 41152027400 | 95200 | 95200 | 95200 | 95100 | 545 |
| 426 | 20231117 | 113000 | 41100146300 | 95200 | 95100 | 95200 | 95100 | 467 |
| 427 | 20231117 | 112900 | 41055714800 | 95100 | 95100 | 95100 | 95000 | 345 |
| 428 | 20231117 | 112800 | 41022906100 | 95100 | 95000 | 95100 | 95000 | 293 |
| 429 | 20231117 | 112700 | 40995051400 | 95100 | 95100 | 95100 | 95000 | 338 |
| 430 | 20231117 | 112600 | 40962913200 | 95000 | 95100 | 95100 | 94800 | 1456 |
| 431 | 20231117 | 112500 | 40824601300 | 95000 | 95200 | 95200 | 95000 | 949 |
| 432 | 20231117 | 112400 | 40734343200 | 95200 | 95200 | 95300 | 95100 | 1232 |
| 433 | 20231117 | 112300 | 40617051500 | 95300 | 95100 | 95300 | 95100 | 853 |
| 434 | 20231117 | 112200 | 40535816100 | 95200 | 95200 | 95200 | 95100 | 260 |
| 435 | 20231117 | 112100 | 40511070500 | 95200 | 95000 | 95200 | 95000 | 446 |
| 436 | 20231117 | 112000 | 40468634600 | 95000 | 95100 | 95200 | 95000 | 715 |
| 437 | 20231117 | 111900 | 40400639000 | 95100 | 95000 | 95100 | 95000 | 676 |
| 438 | 20231117 | 111800 | 40336379500 | 95000 | 95100 | 95100 | 94900 | 1041 |
| 439 | 20231117 | 111700 | 40237493800 | 95000 | 94900 | 95000 | 94800 | 593 |
| 440 | 20231117 | 111600 | 40181177700 | 94900 | 94900 | 94900 | 94800 | 753 |
| 441 | 20231117 | 111500 | 40109723800 | 94900 | 94800 | 95000 | 94800 | 164 |
| 442 | 20231117 | 111400 | 40094164200 | 94800 | 94600 | 94900 | 94500 | 1732 |
| 443 | 20231117 | 111300 | 39930300400 | 94500 | 94600 | 94700 | 94500 | 989 |
| 444 | 20231117 | 111200 | 39836822800 | 94600 | 94700 | 94800 | 94500 | 1999 |
| 445 | 20231117 | 111100 | 39647711600 | 94800 | 94800 | 94800 | 94600 | 1344 |
| 446 | 20231117 | 111000 | 39520421400 | 94700 | 94900 | 95000 | 94700 | 1001 |
| 447 | 20231117 | 110900 | 39425496000 | 94900 | 95100 | 95100 | 94800 | 1959 |
| 448 | 20231117 | 110800 | 39239449700 | 95000 | 95000 | 95100 | 95000 | 248 |
| 449 | 20231117 | 110700 | 39215880900 | 95000 | 95100 | 95100 | 95000 | 867 |
| 450 | 20231117 | 110600 | 39133443000 | 95100 | 95000 | 95100 | 94900 | 470 |
| 451 | 20231117 | 110500 | 39088795800 | 94900 | 94800 | 95100 | 94800 | 2718 |
| 452 | 20231117 | 110400 | 38830841100 | 94800 | 94800 | 94900 | 94800 | 649 |
| 453 | 20231117 | 110300 | 38769288400 | 94800 | 94700 | 94900 | 94700 | 394 |
| 454 | 20231117 | 110200 | 38731951700 | 94800 | 94700 | 94800 | 94700 | 818 |
| 455 | 20231117 | 110100 | 38654468300 | 94800 | 94700 | 94800 | 94600 | 744 |
| 456 | 20231117 | 110000 | 38584020300 | 94600 | 94500 | 94800 | 94400 | 6578 |
| 457 | 20231117 | 105900 | 37961841700 | 94500 | 94600 | 94600 | 94400 | 4484 |
| 458 | 20231117 | 105800 | 37538128200 | 94600 | 94600 | 94600 | 94500 | 4345 |
| 459 | 20231117 | 105700 | 37127509700 | 94600 | 94600 | 94600 | 94500 | 583 |
| 460 | 20231117 | 105600 | 37072378200 | 94600 | 94700 | 94700 | 94500 | 2789 |
| 461 | 20231117 | 105500 | 36808802500 | 94700 | 94600 | 94700 | 94500 | 1612 |
| 462 | 20231117 | 105400 | 36656288600 | 94600 | 94600 | 94700 | 94600 | 1003 |
| 463 | 20231117 | 105300 | 36561400900 | 94600 | 94600 | 94700 | 94500 | 3741 |
| 464 | 20231117 | 105200 | 36207497700 | 94700 | 94700 | 94700 | 94600 | 677 |
| 465 | 20231117 | 105100 | 36143449000 | 94600 | 94600 | 94700 | 94600 | 1352 |
| 466 | 20231117 | 105000 | 36015492400 | 94600 | 94800 | 94800 | 94600 | 2251 |
| 467 | 20231117 | 104900 | 35802461000 | 94800 | 94900 | 94900 | 94700 | 2367 |
| 468 | 20231117 | 104800 | 35578193100 | 94900 | 94900 | 94900 | 94800 | 1267 |
| 469 | 20231117 | 104700 | 35458056900 | 94900 | 95100 | 95100 | 94800 | 3158 |
| 470 | 20231117 | 104600 | 35158187900 | 95100 | 95100 | 95100 | 95000 | 810 |
| 471 | 20231117 | 104500 | 35081193900 | 95000 | 95000 | 95100 | 95000 | 425 |
| 472 | 20231117 | 104400 | 35040816200 | 95000 | 95000 | 95100 | 94900 | 1230 |
| 473 | 20231117 | 104300 | 34924039800 | 95000 | 95000 | 95100 | 94900 | 1364 |
| 474 | 20231117 | 104200 | 34794503700 | 95000 | 95000 | 95000 | 94900 | 1965 |
| 475 | 20231117 | 104100 | 34607893400 | 95000 | 94900 | 95000 | 94900 | 1778 |
| 476 | 20231117 | 104000 | 34439011200 | 94900 | 95000 | 95000 | 94900 | 814 |
| 477 | 20231117 | 103900 | 34361735200 | 95000 | 94800 | 95000 | 94800 | 275 |
| 478 | 20231117 | 103800 | 34335625000 | 94900 | 94800 | 94900 | 94800 | 685 |
| 479 | 20231117 | 103700 | 34270660400 | 94900 | 94900 | 95000 | 94800 | 1740 |
| 480 | 20231117 | 103600 | 34105621700 | 94800 | 95000 | 95000 | 94800 | 1036 |
| 481 | 20231117 | 103500 | 34007307900 | 94900 | 94800 | 95000 | 94800 | 617 |
| 482 | 20231117 | 103400 | 33948752600 | 95000 | 94700 | 95000 | 94600 | 1681 |
| 483 | 20231117 | 103300 | 33789418500 | 94600 | 94800 | 94800 | 94600 | 3191 |
| 484 | 20231117 | 103200 | 33487310900 | 94800 | 94600 | 94900 | 94600 | 1457 |
| 485 | 20231117 | 103100 | 33349246600 | 94700 | 94700 | 94700 | 94600 | 1475 |
| 486 | 20231117 | 103000 | 33209651400 | 94600 | 94800 | 94900 | 94600 | 3290 |
| 487 | 20231117 | 102900 | 32898235600 | 94900 | 94700 | 95000 | 94700 | 1549 |
| 488 | 20231117 | 102800 | 32751340500 | 94700 | 95000 | 95000 | 94500 | 16136 |
| 489 | 20231117 | 102700 | 31222427900 | 95000 | 95200 | 95200 | 95000 | 13427 |
| 490 | 20231117 | 102600 | 29946675900 | 95100 | 95100 | 95200 | 95100 | 3358 |
| 491 | 20231117 | 102500 | 29627224500 | 95100 | 95200 | 95200 | 95100 | 1514 |
| 492 | 20231117 | 102400 | 29483193400 | 95200 | 95300 | 95300 | 95200 | 1625 |
| 493 | 20231117 | 102300 | 29328487500 | 95200 | 95200 | 95300 | 95200 | 461 |
| 494 | 20231117 | 102200 | 29284575400 | 95300 | 95100 | 95300 | 95100 | 449 |
| 495 | 20231117 | 102100 | 29241821200 | 95100 | 95100 | 95100 | 95000 | 3022 |
| 496 | 20231117 | 102000 | 28954502900 | 95000 | 95000 | 95100 | 95000 | 781 |
| 497 | 20231117 | 101900 | 28880280500 | 95100 | 95100 | 95100 | 95000 | 2046 |
| 498 | 20231117 | 101800 | 28685869400 | 95100 | 95200 | 95200 | 95000 | 1354 |
| 499 | 20231117 | 101700 | 28557088800 | 95200 | 95200 | 95300 | 95100 | 6162 |
| 500 | 20231117 | 101600 | 27970908400 | 95200 | 95200 | 95300 | 95200 | 1443 |
| 501 | 20231117 | 101500 | 27833503600 | 95300 | 95300 | 95400 | 95200 | 810 |
| 502 | 20231117 | 101400 | 27756329900 | 95200 | 95200 | 95300 | 95100 | 3257 |
| 503 | 20231117 | 101300 | 27446147000 | 95200 | 95200 | 95300 | 95200 | 1341 |
| 504 | 20231117 | 101200 | 27318472900 | 95200 | 95200 | 95300 | 95200 | 995 |
| 505 | 20231117 | 101100 | 27223730200 | 95200 | 95200 | 95300 | 95100 | 997 |
| 506 | 20231117 | 101000 | 27128810800 | 95200 | 95400 | 95400 | 95100 | 5114 |
| 507 | 20231117 | 100900 | 26641919800 | 95300 | 95400 | 95400 | 95300 | 1583 |
| 508 | 20231117 | 100800 | 26491053300 | 95400 | 95400 | 95400 | 95300 | 1227 |
| 509 | 20231117 | 100700 | 26374093900 | 95400 | 95400 | 95500 | 95300 | 1988 |
| 510 | 20231117 | 100600 | 26184454700 | 95400 | 95400 | 95500 | 95200 | 4388 |
| 511 | 20231117 | 100500 | 25766079200 | 95500 | 95700 | 95800 | 95500 | 3985 |
| 512 | 20231117 | 100400 | 25385113200 | 95700 | 95900 | 95900 | 95700 | 1042 |
| 513 | 20231117 | 100300 | 25285314400 | 95800 | 95900 | 96100 | 95800 | 963 |
| 514 | 20231117 | 100200 | 25193006500 | 95900 | 96000 | 96100 | 95800 | 3610 |
| 515 | 20231117 | 100100 | 24846504400 | 96000 | 96100 | 96100 | 96000 | 843 |
| 516 | 20231117 | 100000 | 24765515700 | 96100 | 96100 | 96200 | 96000 | 1410 |
| 517 | 20231117 | 095900 | 24629993300 | 96200 | 96200 | 96200 | 96100 | 663 |
| 518 | 20231117 | 095800 | 24566244000 | 96100 | 96100 | 96200 | 96100 | 437 |
| 519 | 20231117 | 095700 | 24524242000 | 96100 | 96200 | 96200 | 96100 | 975 |
| 520 | 20231117 | 095600 | 24430517000 | 96200 | 96100 | 96200 | 96000 | 1186 |
| 521 | 20231117 | 095500 | 24316539300 | 96000 | 96200 | 96200 | 96000 | 375 |
| 522 | 20231117 | 095400 | 24280524100 | 96100 | 96100 | 96200 | 96000 | 1474 |
| 523 | 20231117 | 095300 | 24138863000 | 96100 | 95900 | 96200 | 95900 | 715 |
| 524 | 20231117 | 095200 | 24070141100 | 96000 | 95700 | 96100 | 95600 | 1499 |
| 525 | 20231117 | 095100 | 23926501300 | 95600 | 95700 | 95700 | 95600 | 427 |
| 526 | 20231117 | 095000 | 23885666600 | 95600 | 96000 | 96100 | 95500 | 4157 |
| 527 | 20231117 | 094900 | 23487899900 | 96000 | 96000 | 96300 | 95800 | 3071 |
| 528 | 20231117 | 094800 | 23192840200 | 96100 | 95900 | 96100 | 95700 | 2030 |
| 529 | 20231117 | 094700 | 22998106000 | 95900 | 96000 | 96000 | 95800 | 1123 |
| 530 | 20231117 | 094600 | 22890439300 | 96000 | 95900 | 96200 | 95800 | 2662 |
| 531 | 20231117 | 094500 | 22634899100 | 95800 | 95400 | 95800 | 95400 | 4190 |
| 532 | 20231117 | 094400 | 22234205400 | 95400 | 95400 | 95600 | 95400 | 1160 |
| 533 | 20231117 | 094300 | 22123443700 | 95500 | 95600 | 95600 | 95300 | 1436 |
| 534 | 20231117 | 094200 | 21986410000 | 95600 | 95400 | 95600 | 95200 | 5814 |
| 535 | 20231117 | 094100 | 21432056400 | 95400 | 95500 | 95500 | 95300 | 3132 |
| 536 | 20231117 | 094000 | 21133324800 | 95500 | 95600 | 95600 | 95400 | 1605 |
| 537 | 20231117 | 093900 | 20980060600 | 95600 | 95600 | 95700 | 95400 | 1408 |
| 538 | 20231117 | 093800 | 20845527600 | 95700 | 95400 | 95700 | 95200 | 5690 |
| 539 | 20231117 | 093700 | 20303032400 | 95400 | 95600 | 95600 | 95400 | 5383 |
| 540 | 20231117 | 093600 | 19788919600 | 95600 | 95700 | 96000 | 95600 | 2194 |
| 541 | 20231117 | 093500 | 19578938600 | 95700 | 96000 | 96000 | 95700 | 2707 |
| 542 | 20231117 | 093400 | 19319620900 | 95800 | 96200 | 96200 | 95800 | 9437 |
| 543 | 20231117 | 093300 | 18413707900 | 96200 | 96900 | 96900 | 96100 | 4276 |
| 544 | 20231117 | 093200 | 18001031100 | 96900 | 96700 | 96900 | 96600 | 2249 |
| 545 | 20231117 | 093100 | 17783423100 | 96700 | 96800 | 96900 | 96600 | 1170 |
| 546 | 20231117 | 093000 | 17670274800 | 96600 | 96600 | 96900 | 96600 | 2080 |
| 547 | 20231117 | 092900 | 17469123700 | 96800 | 96300 | 96800 | 96300 | 1913 |
| 548 | 20231117 | 092800 | 17284452000 | 96400 | 96600 | 96600 | 96300 | 3013 |
| 549 | 20231117 | 092700 | 16993944000 | 96600 | 96800 | 96900 | 96500 | 2038 |
| 550 | 20231117 | 092600 | 16796860000 | 96900 | 96800 | 97000 | 96800 | 1878 |
| 551 | 20231117 | 092500 | 16614966700 | 96800 | 96800 | 96900 | 96700 | 1881 |
| 552 | 20231117 | 092400 | 16432868300 | 96800 | 96500 | 97100 | 96400 | 4156 |
| 553 | 20231117 | 092300 | 16030818000 | 96500 | 96600 | 96700 | 96300 | 4815 |
| 554 | 20231117 | 092200 | 15565928300 | 96700 | 96600 | 96700 | 96400 | 3101 |
| 555 | 20231117 | 092100 | 15266469000 | 96600 | 96500 | 96600 | 96500 | 948 |
| 556 | 20231117 | 092000 | 15174940600 | 96500 | 96100 | 96600 | 96000 | 3163 |
| 557 | 20231117 | 091900 | 14870512300 | 96100 | 96200 | 96200 | 96000 | 1349 |
| 558 | 20231117 | 091800 | 14740947300 | 96100 | 96100 | 96300 | 96000 | 5461 |
| 559 | 20231117 | 091700 | 14216262400 | 96100 | 96300 | 96400 | 96000 | 3519 |
| 560 | 20231117 | 091600 | 13877734500 | 96300 | 96000 | 96400 | 95800 | 4560 |
| 561 | 20231117 | 091500 | 13439542300 | 96000 | 95700 | 96000 | 95500 | 4742 |
| 562 | 20231117 | 091400 | 12985654300 | 95700 | 95600 | 95800 | 95500 | 2391 |
| 563 | 20231117 | 091300 | 12757020700 | 95500 | 95700 | 95900 | 95500 | 3935 |
| 564 | 20231117 | 091200 | 12380513200 | 95600 | 95900 | 95900 | 95500 | 6025 |
| 565 | 20231117 | 091100 | 11803755400 | 95800 | 95800 | 95900 | 95600 | 2028 |
| 566 | 20231117 | 091000 | 11609473900 | 95700 | 95700 | 96100 | 95600 | 8151 |
| 567 | 20231117 | 090900 | 10828269200 | 95700 | 94800 | 95800 | 94700 | 12668 |
| 568 | 20231117 | 090800 | 9624198900 | 94900 | 95400 | 95400 | 94700 | 13091 |
| 569 | 20231117 | 090700 | 8380276700 | 95300 | 95500 | 95800 | 95200 | 6633 |
| 570 | 20231117 | 090600 | 7747234200 | 95500 | 96200 | 96300 | 95300 | 10891 |
| 571 | 20231117 | 090500 | 6703287500 | 96200 | 96600 | 96700 | 96200 | 7458 |
| 572 | 20231117 | 090400 | 5983954900 | 96600 | 97100 | 97100 | 96500 | 13288 |
| 573 | 20231117 | 090300 | 4697979300 | 97100 | 97600 | 97800 | 97000 | 13254 |
| 574 | 20231117 | 090200 | 3409768800 | 97800 | 97100 | 98000 | 97000 | 5637 |
| 575 | 20231117 | 090100 | 2860427000 | 97000 | 99200 | 99200 | 97000 | 11530 |
| 576 | 20231117 | 090000 | 1730393300 | 99200 | 98800 | 99400 | 98600 | 17283 |