33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 202100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 390 |
| 3 | 20231116 | 202000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 4 | 20231116 | 201900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 5 | 20231116 | 201800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 6 | 20231116 | 201700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 7 | 20231116 | 201600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 8 | 20231116 | 201500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 9 | 20231116 | 201400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 10 | 20231116 | 201300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 11 | 20231116 | 201200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 12 | 20231116 | 201100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 13 | 20231116 | 201000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 14 | 20231116 | 200900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 15 | 20231116 | 200800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 16 | 20231116 | 200700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 17 | 20231116 | 200600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 18 | 20231116 | 200500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 19 | 20231116 | 200400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 20 | 20231116 | 200300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 21 | 20231116 | 200200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 22 | 20231116 | 200100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 23 | 20231116 | 200000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 24 | 20231116 | 195900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 25 | 20231116 | 195800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 26 | 20231116 | 195700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 27 | 20231116 | 195600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 28 | 20231116 | 195500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 29 | 20231116 | 195400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 30 | 20231116 | 195300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 31 | 20231116 | 195200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 32 | 20231116 | 195100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 390 |
| 33 | 20231116 | 195000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 34 | 20231116 | 194900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 35 | 20231116 | 194800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 36 | 20231116 | 194700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 37 | 20231116 | 194600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 38 | 20231116 | 194500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 39 | 20231116 | 194400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 40 | 20231116 | 194300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 41 | 20231116 | 194200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 42 | 20231116 | 194100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 43 | 20231116 | 194000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 44 | 20231116 | 193900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 45 | 20231116 | 193800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 46 | 20231116 | 193700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 47 | 20231116 | 193600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 48 | 20231116 | 193500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 49 | 20231116 | 193400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 50 | 20231116 | 193300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 51 | 20231116 | 193200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 52 | 20231116 | 193100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 53 | 20231116 | 193000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 54 | 20231116 | 192900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 55 | 20231116 | 192800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 56 | 20231116 | 192700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 57 | 20231116 | 192600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 58 | 20231116 | 192500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 59 | 20231116 | 192400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 60 | 20231116 | 192300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 61 | 20231116 | 192200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 62 | 20231116 | 192100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 390 |
| 63 | 20231116 | 192000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 64 | 20231116 | 191900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 65 | 20231116 | 191800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 66 | 20231116 | 191700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 67 | 20231116 | 191600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 68 | 20231116 | 191500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 69 | 20231116 | 191400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 70 | 20231116 | 191300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 71 | 20231116 | 191200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 72 | 20231116 | 191100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 73 | 20231116 | 191000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 74 | 20231116 | 190900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 75 | 20231116 | 190800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 76 | 20231116 | 190700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 77 | 20231116 | 190600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 78 | 20231116 | 190500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 79 | 20231116 | 190400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 80 | 20231116 | 190300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 81 | 20231116 | 190200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 82 | 20231116 | 190100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 83 | 20231116 | 190000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 84 | 20231116 | 185900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 85 | 20231116 | 185800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 86 | 20231116 | 185700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 87 | 20231116 | 185600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 88 | 20231116 | 185500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 89 | 20231116 | 185400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 90 | 20231116 | 185300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 91 | 20231116 | 185200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 92 | 20231116 | 185100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 390 |
| 93 | 20231116 | 185000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 94 | 20231116 | 184900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 95 | 20231116 | 184800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 96 | 20231116 | 184700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 97 | 20231116 | 184600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 98 | 20231116 | 184500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 99 | 20231116 | 184400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 100 | 20231116 | 184300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 101 | 20231116 | 184200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 102 | 20231116 | 184100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 103 | 20231116 | 184000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 104 | 20231116 | 183900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 105 | 20231116 | 183800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 106 | 20231116 | 183700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 107 | 20231116 | 183600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 108 | 20231116 | 183500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 109 | 20231116 | 183400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 110 | 20231116 | 183300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 111 | 20231116 | 183200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 112 | 20231116 | 183100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 113 | 20231116 | 183000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 114 | 20231116 | 182900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 115 | 20231116 | 182800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 116 | 20231116 | 182700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 117 | 20231116 | 182600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 118 | 20231116 | 182500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 119 | 20231116 | 182400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 120 | 20231116 | 182300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 121 | 20231116 | 182200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 122 | 20231116 | 182100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 390 |
| 123 | 20231116 | 182000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 124 | 20231116 | 181900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 125 | 20231116 | 181800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 126 | 20231116 | 181700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 127 | 20231116 | 181600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 128 | 20231116 | 181500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 129 | 20231116 | 181400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 130 | 20231116 | 181300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 131 | 20231116 | 181200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 132 | 20231116 | 181100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 133 | 20231116 | 181000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 134 | 20231116 | 180900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 135 | 20231116 | 180800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 136 | 20231116 | 180700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 137 | 20231116 | 180600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 138 | 20231116 | 180500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 139 | 20231116 | 180400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 140 | 20231116 | 180300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 141 | 20231116 | 180200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 142 | 20231116 | 180100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 143 | 20231116 | 180000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 144 | 20231116 | 175900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 145 | 20231116 | 175800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 146 | 20231116 | 175700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 147 | 20231116 | 175600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 148 | 20231116 | 175500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 149 | 20231116 | 175400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 150 | 20231116 | 175300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 151 | 20231116 | 175200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 152 | 20231116 | 175100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 390 |
| 153 | 20231116 | 175000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 154 | 20231116 | 174900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 155 | 20231116 | 174800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 156 | 20231116 | 174700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 157 | 20231116 | 174600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 158 | 20231116 | 174500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 159 | 20231116 | 174400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 160 | 20231116 | 174300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 161 | 20231116 | 174200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 162 | 20231116 | 174100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 163 | 20231116 | 174000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 164 | 20231116 | 173900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 165 | 20231116 | 173800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 166 | 20231116 | 173700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 167 | 20231116 | 173600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 168 | 20231116 | 173500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 169 | 20231116 | 173400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 170 | 20231116 | 173300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 171 | 20231116 | 173200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 172 | 20231116 | 173100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 173 | 20231116 | 173000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 174 | 20231116 | 172900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 175 | 20231116 | 172800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 176 | 20231116 | 172700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 177 | 20231116 | 172600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 178 | 20231116 | 172500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 179 | 20231116 | 172400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 180 | 20231116 | 172300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 181 | 20231116 | 172200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 182 | 20231116 | 172100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 390 |
| 183 | 20231116 | 172000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 184 | 20231116 | 171900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 185 | 20231116 | 171800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 186 | 20231116 | 171700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 187 | 20231116 | 171600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 188 | 20231116 | 171500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 189 | 20231116 | 171400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 190 | 20231116 | 171300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 191 | 20231116 | 171200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 192 | 20231116 | 171100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 193 | 20231116 | 171000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 194 | 20231116 | 170900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 195 | 20231116 | 170800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 196 | 20231116 | 170700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 197 | 20231116 | 170600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 198 | 20231116 | 170500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 199 | 20231116 | 170400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 200 | 20231116 | 170300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 201 | 20231116 | 170200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 202 | 20231116 | 170100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 203 | 20231116 | 170000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 204 | 20231116 | 165900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 205 | 20231116 | 165800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 206 | 20231116 | 165700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 207 | 20231116 | 165600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 208 | 20231116 | 165500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 209 | 20231116 | 165400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 210 | 20231116 | 165300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 211 | 20231116 | 165200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 212 | 20231116 | 165100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 390 |
| 213 | 20231116 | 165000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 214 | 20231116 | 164900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 215 | 20231116 | 164800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 216 | 20231116 | 164700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 217 | 20231116 | 164600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 218 | 20231116 | 164500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 219 | 20231116 | 164400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 220 | 20231116 | 164300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 221 | 20231116 | 164200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 222 | 20231116 | 164100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 223 | 20231116 | 164000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 224 | 20231116 | 163900 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 225 | 20231116 | 163800 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 226 | 20231116 | 163700 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 227 | 20231116 | 163600 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 228 | 20231116 | 163500 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 229 | 20231116 | 163400 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 230 | 20231116 | 163300 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 231 | 20231116 | 163200 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 232 | 20231116 | 163100 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 233 | 20231116 | 163000 | 5354584600 | 53300 | 53300 | 53300 | 53300 | 390 |
| 234 | 20231116 | 162900 | 5333797600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 235 | 20231116 | 162800 | 5333797600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 236 | 20231116 | 162700 | 5333797600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 237 | 20231116 | 162600 | 5333797600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 238 | 20231116 | 162500 | 5333797600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 239 | 20231116 | 162400 | 5333797600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 240 | 20231116 | 162300 | 5333797600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 241 | 20231116 | 162200 | 5333797600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 242 | 20231116 | 162100 | 5333797600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 243 | 20231116 | 162000 | 5333797600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 244 | 20231116 | 161900 | 5333797600 | 53400 | 53300 | 53400 | 53300 | 102 |
| 245 | 20231116 | 161800 | 5328354700 | 53300 | 53400 | 53400 | 53300 | 135 |
| 246 | 20231116 | 161700 | 5321147700 | 53400 | 53300 | 53500 | 53300 | 166 |
| 247 | 20231116 | 161600 | 5312285800 | 53400 | 53400 | 53500 | 53300 | 229 |
| 248 | 20231116 | 161500 | 5300051800 | 53400 | 53400 | 53400 | 53300 | 106 |
| 249 | 20231116 | 161400 | 5294392200 | 53400 | 53400 | 53400 | 53300 | 89 |
| 250 | 20231116 | 161300 | 5289640000 | 53200 | 53300 | 53500 | 53200 | 137 |
| 251 | 20231116 | 161200 | 5282325800 | 53400 | 53500 | 53500 | 53300 | 47 |
| 252 | 20231116 | 161100 | 5279814500 | 53300 | 53200 | 53500 | 53200 | 164 |
| 253 | 20231116 | 161000 | 5271062700 | 53300 | 53300 | 53500 | 53200 | 314 |
| 254 | 20231116 | 160900 | 5254312800 | 53500 | 53400 | 53500 | 53300 | 383 |
| 255 | 20231116 | 160800 | 5233858100 | 53500 | 53500 | 53500 | 53400 | 100 |
| 256 | 20231116 | 160700 | 5228511200 | 53400 | 53500 | 53500 | 53400 | 185 |
| 257 | 20231116 | 160600 | 5218616500 | 53400 | 53300 | 53500 | 53300 | 133 |
| 258 | 20231116 | 160500 | 5211507200 | 53400 | 53400 | 53500 | 53300 | 184 |
| 259 | 20231116 | 160400 | 5201673700 | 53400 | 53200 | 53500 | 53200 | 124 |
| 260 | 20231116 | 160300 | 5195055500 | 53100 | 53300 | 53300 | 53100 | 185 |
| 261 | 20231116 | 160200 | 5185203800 | 53200 | 53200 | 53300 | 53200 | 228 |
| 262 | 20231116 | 160100 | 5173054100 | 53300 | 53400 | 53400 | 53200 | 299 |
| 263 | 20231116 | 160000 | 5157122200 | 53300 | 53300 | 53500 | 53300 | 280 |
| 264 | 20231116 | 155900 | 5142173800 | 53300 | 53400 | 53400 | 53300 | 243 |
| 265 | 20231116 | 155800 | 5129201200 | 53400 | 53300 | 53400 | 53300 | 288 |
| 266 | 20231116 | 155700 | 5113831900 | 53400 | 53400 | 53400 | 53300 | 185 |
| 267 | 20231116 | 155600 | 5103956300 | 53400 | 53300 | 53400 | 53300 | 127 |
| 268 | 20231116 | 155500 | 5097175800 | 53400 | 53400 | 53400 | 53300 | 190 |
| 269 | 20231116 | 155400 | 5087035300 | 53400 | 53400 | 53500 | 53300 | 258 |
| 270 | 20231116 | 155300 | 5073260400 | 53500 | 53300 | 53500 | 53300 | 306 |
| 271 | 20231116 | 155200 | 5056918200 | 53400 | 53300 | 53400 | 53300 | 222 |
| 272 | 20231116 | 155100 | 5045067000 | 53300 | 53300 | 53400 | 53300 | 249 |
| 273 | 20231116 | 155000 | 5031777900 | 53400 | 53300 | 53400 | 53300 | 227 |
| 274 | 20231116 | 154900 | 5019663000 | 53300 | 53400 | 53500 | 53300 | 348 |
| 275 | 20231116 | 154800 | 5001059500 | 53500 | 53400 | 53500 | 53400 | 116 |
| 276 | 20231116 | 154700 | 4994856800 | 53400 | 53300 | 53500 | 53300 | 218 |
| 277 | 20231116 | 154600 | 4983201800 | 53500 | 53400 | 53500 | 53300 | 174 |
| 278 | 20231116 | 154500 | 4973899600 | 53500 | 53300 | 53500 | 53300 | 176 |
| 279 | 20231116 | 154400 | 4964487100 | 53300 | 53400 | 53500 | 53300 | 158 |
| 280 | 20231116 | 154300 | 4956038000 | 53500 | 53400 | 53500 | 53300 | 261 |
| 281 | 20231116 | 154200 | 4942088900 | 53500 | 53500 | 53500 | 53400 | 108 |
| 282 | 20231116 | 154100 | 4936313800 | 53500 | 53300 | 53500 | 53300 | 248 |
| 283 | 20231116 | 154000 | 4923069500 | 53400 | 53300 | 53400 | 53200 | 240 |
| 284 | 20231116 | 153900 | 4910271400 | 53300 | 53300 | 53300 | 53200 | 164 |
| 285 | 20231116 | 153800 | 4901532300 | 53200 | 53300 | 53300 | 53200 | 150 |
| 286 | 20231116 | 153700 | 4893539900 | 53300 | 53300 | 53300 | 53200 | 137 |
| 287 | 20231116 | 153600 | 4886239500 | 53300 | 53300 | 53300 | 53200 | 56 |
| 288 | 20231116 | 153500 | 4883255400 | 53300 | 53200 | 53300 | 53100 | 157 |
| 289 | 20231116 | 153400 | 4874894500 | 53300 | 53200 | 53300 | 53200 | 83 |
| 290 | 20231116 | 153300 | 4870471900 | 53300 | 53200 | 53300 | 53200 | 74 |
| 291 | 20231116 | 153200 | 4866529100 | 53300 | 53300 | 53300 | 53200 | 71 |
| 292 | 20231116 | 153100 | 4862746700 | 53300 | 53200 | 53300 | 53000 | 5395 |
| 293 | 20231116 | 153000 | 4576289000 | 53300 | 53300 | 53400 | 53300 | 70 |
| 294 | 20231116 | 152900 | 4572554000 | 53400 | 53500 | 53500 | 53400 | 153 |
| 295 | 20231116 | 152800 | 4564373500 | 53400 | 53300 | 53400 | 53300 | 134 |
| 296 | 20231116 | 152700 | 4557221400 | 53300 | 53300 | 53400 | 53200 | 139 |
| 297 | 20231116 | 152600 | 4549804100 | 53300 | 53300 | 53300 | 53200 | 130 |
| 298 | 20231116 | 152500 | 4542878900 | 53400 | 53300 | 53400 | 53200 | 340 |
| 299 | 20231116 | 152400 | 4524763600 | 53300 | 53200 | 53300 | 53100 | 193 |
| 300 | 20231116 | 152300 | 4514493200 | 53300 | 53400 | 53500 | 53300 | 180 |
| 301 | 20231116 | 152200 | 4504891300 | 53400 | 53300 | 53400 | 53300 | 109 |
| 302 | 20231116 | 152100 | 4499076700 | 53400 | 53100 | 53400 | 53100 | 177 |
| 303 | 20231116 | 152000 | 4489654000 | 53200 | 53100 | 53200 | 53100 | 114 |
| 304 | 20231116 | 151900 | 4483592900 | 53100 | 53200 | 53200 | 53100 | 169 |
| 305 | 20231116 | 151800 | 4474603700 | 53200 | 53300 | 53300 | 53100 | 167 |
| 306 | 20231116 | 151700 | 4465714600 | 53200 | 53200 | 53300 | 53200 | 560 |
| 307 | 20231116 | 151600 | 4435913600 | 53100 | 53300 | 53300 | 53100 | 254 |
| 308 | 20231116 | 151500 | 4422396300 | 53200 | 53200 | 53300 | 53200 | 199 |
| 309 | 20231116 | 151400 | 4411805400 | 53200 | 53200 | 53300 | 53200 | 200 |
| 310 | 20231116 | 151300 | 4401164300 | 53200 | 53200 | 53300 | 53100 | 126 |
| 311 | 20231116 | 151200 | 4394453200 | 53200 | 53300 | 53300 | 53200 | 189 |
| 312 | 20231116 | 151100 | 4384394900 | 53300 | 53300 | 53300 | 53200 | 150 |
| 313 | 20231116 | 151000 | 4376404200 | 53300 | 53300 | 53300 | 53200 | 147 |
| 314 | 20231116 | 150900 | 4368571900 | 53300 | 53400 | 53400 | 53200 | 121 |
| 315 | 20231116 | 150800 | 4362125300 | 53400 | 53100 | 53400 | 53100 | 129 |
| 316 | 20231116 | 150700 | 4355252500 | 53200 | 53200 | 53300 | 53200 | 150 |
| 317 | 20231116 | 150600 | 4347271400 | 53200 | 53100 | 53200 | 53100 | 167 |
| 318 | 20231116 | 150500 | 4338390500 | 53200 | 53300 | 53300 | 53100 | 138 |
| 319 | 20231116 | 150400 | 4331048000 | 53300 | 53200 | 53300 | 53100 | 110 |
| 320 | 20231116 | 150300 | 4325193100 | 53100 | 53200 | 53200 | 53100 | 78 |
| 321 | 20231116 | 150200 | 4321043900 | 53200 | 53200 | 53300 | 53100 | 211 |
| 322 | 20231116 | 150100 | 4309811600 | 53300 | 53300 | 53500 | 53300 | 169 |
| 323 | 20231116 | 150000 | 4300798100 | 53300 | 53200 | 53300 | 53200 | 405 |
| 324 | 20231116 | 145900 | 4279244300 | 53200 | 53300 | 53500 | 53200 | 182 |
| 325 | 20231116 | 145800 | 4269533600 | 53500 | 53200 | 53500 | 53200 | 116 |
| 326 | 20231116 | 145700 | 4263348600 | 53200 | 53400 | 53400 | 53200 | 164 |
| 327 | 20231116 | 145600 | 4254604100 | 53200 | 53400 | 53500 | 53200 | 296 |
| 328 | 20231116 | 145500 | 4238820100 | 53500 | 53300 | 53500 | 53200 | 140 |
| 329 | 20231116 | 145400 | 4231354900 | 53200 | 53100 | 53300 | 53100 | 153 |
| 330 | 20231116 | 145300 | 4223206600 | 53100 | 53400 | 53400 | 53100 | 324 |
| 331 | 20231116 | 145200 | 4205972200 | 53300 | 53100 | 53500 | 53100 | 3234 |
| 332 | 20231116 | 145100 | 4033274000 | 53200 | 53300 | 53400 | 53100 | 232 |
| 333 | 20231116 | 145000 | 4020913300 | 53300 | 53200 | 53500 | 53200 | 257 |
| 334 | 20231116 | 144900 | 4007196100 | 53300 | 53400 | 53400 | 53100 | 131 |
| 335 | 20231116 | 144800 | 4000215700 | 53300 | 53200 | 53400 | 53100 | 207 |
| 336 | 20231116 | 144700 | 3989182500 | 53200 | 53100 | 53300 | 53100 | 197 |
| 337 | 20231116 | 144600 | 3978697900 | 53100 | 53200 | 53400 | 53100 | 218 |
| 338 | 20231116 | 144500 | 3967092700 | 53100 | 53200 | 53200 | 53100 | 171 |
| 339 | 20231116 | 144400 | 3958003200 | 53100 | 53100 | 53400 | 53100 | 410 |
| 340 | 20231116 | 144300 | 3936183200 | 53100 | 53000 | 53200 | 53000 | 82 |
| 341 | 20231116 | 144200 | 3931826900 | 53100 | 53100 | 53300 | 53100 | 229 |
| 342 | 20231116 | 144100 | 3919646600 | 53100 | 53300 | 53300 | 53100 | 199 |
| 343 | 20231116 | 144000 | 3909052600 | 53200 | 53100 | 53200 | 53100 | 172 |
| 344 | 20231116 | 143900 | 3899905800 | 53100 | 53200 | 53200 | 53100 | 92 |
| 345 | 20231116 | 143800 | 3895015500 | 53100 | 53400 | 53400 | 53100 | 712 |
| 346 | 20231116 | 143700 | 3857117400 | 53400 | 53200 | 53400 | 53200 | 746 |
| 347 | 20231116 | 143600 | 3817293700 | 53400 | 53400 | 53400 | 53200 | 159 |
| 348 | 20231116 | 143500 | 3808810900 | 53300 | 53200 | 53300 | 53200 | 130 |
| 349 | 20231116 | 143400 | 3801884900 | 53200 | 53200 | 53300 | 53200 | 642 |
| 350 | 20231116 | 143300 | 3767677200 | 53300 | 53200 | 53300 | 53200 | 126 |
| 351 | 20231116 | 143200 | 3760963200 | 53300 | 53200 | 53300 | 53100 | 168 |
| 352 | 20231116 | 143100 | 3752020200 | 53300 | 53200 | 53300 | 53100 | 228 |
| 353 | 20231116 | 143000 | 3739874300 | 53200 | 53300 | 53400 | 53200 | 193 |
| 354 | 20231116 | 142900 | 3729587800 | 53400 | 53300 | 53400 | 53300 | 129 |
| 355 | 20231116 | 142800 | 3722701900 | 53200 | 53300 | 53400 | 53200 | 192 |
| 356 | 20231116 | 142700 | 3712460000 | 53400 | 53300 | 53400 | 53300 | 185 |
| 357 | 20231116 | 142600 | 3702588800 | 53300 | 53300 | 53300 | 53200 | 158 |
| 358 | 20231116 | 142500 | 3694169300 | 53300 | 53300 | 53300 | 53200 | 176 |
| 359 | 20231116 | 142400 | 3684789900 | 53300 | 53200 | 53300 | 53200 | 192 |
| 360 | 20231116 | 142300 | 3674559800 | 53200 | 53200 | 53200 | 53100 | 95 |
| 361 | 20231116 | 142200 | 3669506200 | 53100 | 53200 | 53200 | 53100 | 202 |
| 362 | 20231116 | 142100 | 3658760700 | 53200 | 53100 | 53200 | 53100 | 217 |
| 363 | 20231116 | 142000 | 3647216800 | 53200 | 53200 | 53200 | 52800 | 967 |
| 364 | 20231116 | 141900 | 3595963900 | 53000 | 53200 | 53300 | 53000 | 237 |
| 365 | 20231116 | 141800 | 3583361900 | 53200 | 53200 | 53200 | 53100 | 216 |
| 366 | 20231116 | 141700 | 3571872700 | 53100 | 53100 | 53200 | 53100 | 90 |
| 367 | 20231116 | 141600 | 3567087000 | 53100 | 53200 | 53200 | 53100 | 184 |
| 368 | 20231116 | 141500 | 3557303100 | 53300 | 53200 | 53300 | 53100 | 235 |
| 369 | 20231116 | 141400 | 3544792900 | 53200 | 53200 | 53300 | 53200 | 176 |
| 370 | 20231116 | 141300 | 3535416400 | 53300 | 53300 | 53300 | 53100 | 135 |
| 371 | 20231116 | 141200 | 3528226000 | 53200 | 53100 | 53200 | 53100 | 174 |
| 372 | 20231116 | 141100 | 3518971400 | 53200 | 53200 | 53200 | 53100 | 168 |
| 373 | 20231116 | 141000 | 3510039700 | 53200 | 53000 | 53200 | 53000 | 413 |
| 374 | 20231116 | 140900 | 3488106100 | 53000 | 53100 | 53100 | 53000 | 89 |
| 375 | 20231116 | 140800 | 3483383300 | 53100 | 53100 | 53100 | 53000 | 60 |
| 376 | 20231116 | 140700 | 3480197800 | 53000 | 53000 | 53100 | 52900 | 214 |
| 377 | 20231116 | 140600 | 3468849800 | 53000 | 53000 | 53100 | 53000 | 111 |
| 378 | 20231116 | 140500 | 3462959500 | 53100 | 53000 | 53100 | 53000 | 130 |
| 379 | 20231116 | 140400 | 3456060800 | 53000 | 53100 | 53100 | 53000 | 48 |
| 380 | 20231116 | 140300 | 3453513000 | 53000 | 53000 | 53200 | 53000 | 245 |
| 381 | 20231116 | 140200 | 3440500000 | 53000 | 53200 | 53200 | 53000 | 41 |
| 382 | 20231116 | 140100 | 3438320200 | 53000 | 53100 | 53200 | 53000 | 1324 |
| 383 | 20231116 | 140000 | 3368121700 | 53100 | 53000 | 53200 | 53000 | 225 |
| 384 | 20231116 | 135900 | 3356165000 | 53100 | 53100 | 53100 | 52900 | 108 |
| 385 | 20231116 | 135800 | 3350433200 | 53000 | 53000 | 53200 | 53000 | 329 |
| 386 | 20231116 | 135700 | 3332966100 | 53000 | 53000 | 53100 | 53000 | 122 |
| 387 | 20231116 | 135600 | 3326491900 | 53000 | 53000 | 53000 | 52900 | 177 |
| 388 | 20231116 | 135500 | 3317111900 | 52900 | 53100 | 53100 | 52900 | 42 |
| 389 | 20231116 | 135400 | 3314887000 | 53000 | 53000 | 53100 | 52900 | 475 |
| 390 | 20231116 | 135300 | 3289705900 | 53100 | 53100 | 53100 | 53000 | 93 |
| 391 | 20231116 | 135200 | 3284769200 | 53100 | 53000 | 53200 | 53000 | 83 |
| 392 | 20231116 | 135100 | 3280356100 | 53000 | 53200 | 53200 | 53000 | 83 |
| 393 | 20231116 | 135000 | 3275942900 | 53000 | 53200 | 53200 | 53000 | 268 |
| 394 | 20231116 | 134900 | 3261699100 | 53100 | 53100 | 53200 | 53100 | 17 |
| 395 | 20231116 | 134800 | 3260796000 | 53200 | 53200 | 53300 | 53000 | 249 |
| 396 | 20231116 | 134700 | 3247554300 | 53300 | 53200 | 53300 | 53200 | 40 |
| 397 | 20231116 | 134600 | 3245425900 | 53100 | 53200 | 53300 | 53100 | 64 |
| 398 | 20231116 | 134500 | 3242023300 | 53200 | 53200 | 53200 | 53100 | 188 |
| 399 | 20231116 | 134400 | 3232021800 | 53200 | 53200 | 53200 | 53100 | 30 |
| 400 | 20231116 | 134300 | 3230426100 | 53100 | 53100 | 53200 | 53100 | 68 |
| 401 | 20231116 | 134200 | 3226811000 | 53200 | 53100 | 53200 | 53100 | 108 |
| 402 | 20231116 | 134100 | 3221066400 | 53200 | 53200 | 53200 | 53200 | 47 |
| 403 | 20231116 | 134000 | 3218566000 | 53100 | 53100 | 53200 | 53100 | 53 |
| 404 | 20231116 | 133900 | 3215748300 | 53200 | 53100 | 53200 | 53100 | 180 |
| 405 | 20231116 | 133800 | 3206175600 | 53300 | 53200 | 53300 | 53100 | 101 |
| 406 | 20231116 | 133700 | 3200803200 | 53100 | 53100 | 53300 | 53100 | 110 |
| 407 | 20231116 | 133600 | 3194944200 | 53000 | 53200 | 53300 | 53000 | 198 |
| 408 | 20231116 | 133500 | 3184416900 | 53100 | 53100 | 53100 | 53100 | 33 |
| 409 | 20231116 | 133400 | 3182664600 | 53100 | 53000 | 53100 | 53000 | 106 |
| 410 | 20231116 | 133300 | 3177037800 | 53000 | 52900 | 53100 | 52900 | 19 |
| 411 | 20231116 | 133200 | 3176031000 | 53000 | 52900 | 53000 | 52900 | 128 |
| 412 | 20231116 | 133100 | 3169248600 | 53000 | 52900 | 53000 | 52900 | 42 |
| 413 | 20231116 | 133000 | 3167026400 | 52900 | 53100 | 53100 | 52900 | 169 |
| 414 | 20231116 | 132900 | 3158063300 | 53100 | 53000 | 53100 | 53000 | 124 |
| 415 | 20231116 | 132800 | 3151484200 | 53100 | 53000 | 53100 | 53000 | 60 |
| 416 | 20231116 | 132700 | 3148299900 | 53100 | 53000 | 53100 | 53000 | 208 |
| 417 | 20231116 | 132600 | 3137273500 | 53100 | 53000 | 53100 | 53000 | 224 |
| 418 | 20231116 | 132500 | 3125379800 | 53000 | 53000 | 53100 | 53000 | 7 |
| 419 | 20231116 | 132400 | 3125008400 | 53100 | 53200 | 53200 | 53000 | 735 |
| 420 | 20231116 | 132300 | 3085982000 | 53200 | 53200 | 53200 | 53200 | 130 |
| 421 | 20231116 | 132200 | 3079066000 | 53100 | 53100 | 53200 | 53100 | 54 |
| 422 | 20231116 | 132100 | 3076198200 | 53100 | 53200 | 53200 | 53100 | 97 |
| 423 | 20231116 | 132000 | 3071040300 | 53100 | 53200 | 53200 | 53100 | 90 |
| 424 | 20231116 | 131900 | 3066254200 | 53100 | 53200 | 53200 | 53100 | 60 |
| 425 | 20231116 | 131800 | 3063063600 | 53100 | 53100 | 53100 | 53100 | 9 |
| 426 | 20231116 | 131700 | 3062585700 | 53200 | 53000 | 53200 | 53000 | 78 |
| 427 | 20231116 | 131600 | 3058445400 | 53100 | 53100 | 53100 | 53000 | 97 |
| 428 | 20231116 | 131500 | 3053294800 | 53100 | 53100 | 53100 | 53100 | 26 |
| 429 | 20231116 | 131400 | 3051914200 | 53000 | 52900 | 53100 | 52900 | 25 |
| 430 | 20231116 | 131300 | 3050589000 | 53000 | 52900 | 53000 | 52900 | 157 |
| 431 | 20231116 | 131200 | 3042275500 | 52900 | 53000 | 53000 | 52900 | 41 |
| 432 | 20231116 | 131100 | 3040105000 | 53000 | 53000 | 53000 | 52900 | 122 |
| 433 | 20231116 | 131000 | 3033639500 | 53000 | 53000 | 53000 | 52900 | 50 |
| 434 | 20231116 | 130900 | 3030989700 | 52900 | 52900 | 52900 | 52900 | 28 |
| 435 | 20231116 | 130800 | 3029508500 | 53000 | 53000 | 53000 | 52900 | 122 |
| 436 | 20231116 | 130700 | 3023043000 | 53000 | 53000 | 53000 | 53000 | 456 |
| 437 | 20231116 | 130600 | 2998875000 | 53100 | 53100 | 53100 | 53000 | 54 |
| 438 | 20231116 | 130500 | 2996008300 | 53000 | 53100 | 53200 | 53000 | 183 |
| 439 | 20231116 | 130400 | 2986286400 | 53100 | 53200 | 53200 | 53100 | 68 |
| 440 | 20231116 | 130300 | 2982671400 | 53200 | 53100 | 53200 | 53100 | 22 |
| 441 | 20231116 | 130200 | 2981502800 | 53200 | 53200 | 53300 | 53100 | 592 |
| 442 | 20231116 | 130100 | 2950002500 | 53200 | 53300 | 53300 | 53200 | 25 |
| 443 | 20231116 | 130000 | 2948671400 | 53300 | 53300 | 53300 | 53200 | 87 |
| 444 | 20231116 | 125900 | 2944034700 | 53300 | 53300 | 53400 | 53300 | 119 |
| 445 | 20231116 | 125800 | 2937684500 | 53200 | 53200 | 53200 | 53200 | 28 |
| 446 | 20231116 | 125700 | 2936194900 | 53300 | 53300 | 53300 | 53200 | 94 |
| 447 | 20231116 | 125600 | 2931184900 | 53200 | 53300 | 53300 | 53200 | 31 |
| 448 | 20231116 | 125500 | 2929533400 | 53400 | 53200 | 53400 | 53200 | 168 |
| 449 | 20231116 | 125400 | 2920579600 | 53200 | 53300 | 53300 | 53200 | 25 |
| 450 | 20231116 | 125300 | 2919249200 | 53200 | 53200 | 53300 | 53200 | 66 |
| 451 | 20231116 | 125200 | 2915733700 | 53300 | 53200 | 53300 | 53200 | 199 |
| 452 | 20231116 | 125100 | 2905139400 | 53300 | 53300 | 53300 | 53200 | 47 |
| 453 | 20231116 | 125000 | 2902634400 | 53300 | 53300 | 53300 | 53300 | 28 |
| 454 | 20231116 | 124900 | 2901142000 | 53400 | 53300 | 53400 | 53200 | 150 |
| 455 | 20231116 | 124800 | 2893142800 | 53300 | 53400 | 53400 | 53300 | 148 |
| 456 | 20231116 | 124700 | 2885254000 | 53400 | 53300 | 53400 | 53300 | 72 |
| 457 | 20231116 | 124600 | 2881412200 | 53400 | 53500 | 53500 | 53400 | 136 |
| 458 | 20231116 | 124500 | 2874137900 | 53400 | 53400 | 53400 | 53400 | 152 |
| 459 | 20231116 | 124400 | 2866021100 | 53400 | 53300 | 53400 | 53300 | 483 |
| 460 | 20231116 | 124300 | 2840229600 | 53400 | 53300 | 53400 | 53300 | 109 |
| 461 | 20231116 | 124200 | 2834411000 | 53400 | 53200 | 53400 | 53200 | 469 |
| 462 | 20231116 | 124100 | 2809416200 | 53100 | 53100 | 53100 | 53000 | 907 |
| 463 | 20231116 | 124000 | 2761254600 | 53100 | 53200 | 53400 | 53100 | 447 |
| 464 | 20231116 | 123900 | 2737457200 | 53200 | 53300 | 53300 | 53100 | 872 |
| 465 | 20231116 | 123800 | 2691012900 | 53400 | 53300 | 53400 | 53300 | 118 |
| 466 | 20231116 | 123700 | 2684713900 | 53300 | 53300 | 53400 | 53300 | 131 |
| 467 | 20231116 | 123600 | 2677721100 | 53300 | 53300 | 53400 | 53300 | 59 |
| 468 | 20231116 | 123500 | 2674571500 | 53300 | 53500 | 53500 | 53300 | 241 |
| 469 | 20231116 | 123400 | 2661684400 | 53500 | 53400 | 53500 | 53400 | 106 |
| 470 | 20231116 | 123300 | 2656014200 | 53400 | 53400 | 53500 | 53400 | 47 |
| 471 | 20231116 | 123200 | 2653500200 | 53400 | 53500 | 53600 | 53400 | 311 |
| 472 | 20231116 | 123100 | 2636852900 | 53500 | 53500 | 53700 | 53500 | 170 |
| 473 | 20231116 | 123000 | 2627739600 | 53500 | 53500 | 53500 | 53500 | 40 |
| 474 | 20231116 | 122900 | 2625599600 | 53500 | 53500 | 53600 | 53500 | 57 |
| 475 | 20231116 | 122800 | 2622545400 | 53500 | 53600 | 53600 | 53500 | 91 |
| 476 | 20231116 | 122700 | 2617669800 | 53600 | 53600 | 53700 | 53400 | 666 |
| 477 | 20231116 | 122600 | 2581963400 | 53400 | 53400 | 53500 | 53400 | 146 |
| 478 | 20231116 | 122500 | 2574153200 | 53400 | 53400 | 53500 | 53400 | 47 |
| 479 | 20231116 | 122400 | 2571639100 | 53500 | 53400 | 53500 | 53400 | 181 |
| 480 | 20231116 | 122300 | 2561966200 | 53400 | 53400 | 53400 | 53300 | 94 |
| 481 | 20231116 | 122200 | 2556947000 | 53300 | 53400 | 53400 | 53300 | 117 |
| 482 | 20231116 | 122100 | 2550702400 | 53400 | 53300 | 53400 | 53300 | 143 |
| 483 | 20231116 | 122000 | 2543068300 | 53300 | 53400 | 53400 | 53300 | 115 |
| 484 | 20231116 | 121900 | 2536932500 | 53300 | 53300 | 53300 | 53300 | 10 |
| 485 | 20231116 | 121800 | 2536399500 | 53400 | 53300 | 53400 | 53300 | 116 |
| 486 | 20231116 | 121700 | 2530209200 | 53300 | 53300 | 53300 | 53300 | 20 |
| 487 | 20231116 | 121600 | 2529143200 | 53400 | 53400 | 53400 | 53300 | 52 |
| 488 | 20231116 | 121500 | 2526367000 | 53300 | 53200 | 53300 | 53200 | 84 |
| 489 | 20231116 | 121400 | 2521892600 | 53100 | 53200 | 53300 | 53100 | 127 |
| 490 | 20231116 | 121300 | 2515134300 | 53300 | 53300 | 53300 | 53300 | 27 |
| 491 | 20231116 | 121200 | 2513695200 | 53500 | 53300 | 53500 | 53300 | 154 |
| 492 | 20231116 | 121100 | 2505468800 | 53200 | 53200 | 53200 | 53200 | 6 |
| 493 | 20231116 | 121000 | 2505149600 | 53400 | 53300 | 53400 | 53200 | 59 |
| 494 | 20231116 | 120900 | 2502000100 | 53300 | 53300 | 53400 | 53300 | 160 |
| 495 | 20231116 | 120800 | 2493465000 | 53200 | 53200 | 53200 | 53200 | 6 |
| 496 | 20231116 | 120700 | 2493145800 | 53200 | 53200 | 53200 | 53100 | 672 |
| 497 | 20231116 | 120600 | 2457395500 | 53200 | 53200 | 53300 | 53200 | 180 |
| 498 | 20231116 | 120500 | 2447812400 | 53200 | 53200 | 53300 | 53200 | 70 |
| 499 | 20231116 | 120400 | 2444082900 | 53200 | 53200 | 53200 | 53200 | 18 |
| 500 | 20231116 | 120300 | 2443125300 | 53200 | 53200 | 53300 | 53100 | 154 |
| 501 | 20231116 | 120200 | 2434922900 | 53200 | 53300 | 53300 | 53200 | 294 |
| 502 | 20231116 | 120100 | 2419258400 | 53400 | 53200 | 53400 | 53200 | 212 |
| 503 | 20231116 | 120000 | 2407949200 | 53300 | 53300 | 53300 | 53200 | 116 |
| 504 | 20231116 | 115900 | 2401770000 | 53300 | 53200 | 53300 | 53200 | 95 |
| 505 | 20231116 | 115800 | 2396707100 | 53300 | 53300 | 53400 | 53200 | 62 |
| 506 | 20231116 | 115700 | 2393402800 | 53400 | 53300 | 53400 | 53300 | 133 |
| 507 | 20231116 | 115600 | 2386304800 | 53300 | 53300 | 53500 | 53300 | 114 |
| 508 | 20231116 | 115500 | 2380225600 | 53500 | 53300 | 53500 | 53200 | 48 |
| 509 | 20231116 | 115400 | 2377667900 | 53200 | 53300 | 53400 | 53200 | 158 |
| 510 | 20231116 | 115300 | 2369243000 | 53300 | 53200 | 53400 | 53100 | 90 |
| 511 | 20231116 | 115200 | 2364447400 | 53200 | 53200 | 53200 | 53100 | 76 |
| 512 | 20231116 | 115100 | 2360404700 | 53200 | 53200 | 53300 | 53100 | 148 |
| 513 | 20231116 | 115000 | 2352533200 | 53200 | 53300 | 53300 | 53100 | 194 |
| 514 | 20231116 | 114900 | 2342213600 | 53300 | 53300 | 53400 | 53200 | 113 |
| 515 | 20231116 | 114800 | 2336194400 | 53200 | 53200 | 53300 | 53200 | 84 |
| 516 | 20231116 | 114700 | 2331721400 | 53300 | 53400 | 53400 | 53200 | 446 |
| 517 | 20231116 | 114600 | 2307977000 | 53400 | 53400 | 53400 | 53300 | 66 |
| 518 | 20231116 | 114500 | 2304453600 | 53400 | 53300 | 53500 | 53300 | 36 |
| 519 | 20231116 | 114400 | 2302532200 | 53600 | 53300 | 53600 | 53200 | 197 |
| 520 | 20231116 | 114300 | 2292006500 | 53200 | 53300 | 53400 | 53200 | 61 |
| 521 | 20231116 | 114200 | 2288755300 | 53300 | 53300 | 53300 | 53200 | 65 |
| 522 | 20231116 | 114100 | 2285291500 | 53300 | 53200 | 53400 | 53200 | 147 |
| 523 | 20231116 | 114000 | 2277449400 | 53200 | 53100 | 53500 | 53100 | 64 |
| 524 | 20231116 | 113900 | 2274040500 | 53100 | 53100 | 53200 | 53100 | 94 |
| 525 | 20231116 | 113800 | 2269043000 | 53200 | 53100 | 53200 | 53100 | 61 |
| 526 | 20231116 | 113700 | 2265803800 | 53100 | 53200 | 53200 | 53000 | 48 |
| 527 | 20231116 | 113600 | 2263250800 | 53200 | 53100 | 53200 | 52900 | 1115 |
| 528 | 20231116 | 113500 | 2204098900 | 53000 | 53100 | 53300 | 53000 | 256 |
| 529 | 20231116 | 113400 | 2190482000 | 53200 | 53200 | 53600 | 53200 | 111 |
| 530 | 20231116 | 113300 | 2184561200 | 53200 | 53400 | 53500 | 53200 | 86 |
| 531 | 20231116 | 113200 | 2179972600 | 53500 | 53500 | 53500 | 53400 | 233 |
| 532 | 20231116 | 113100 | 2167511900 | 53400 | 53400 | 53500 | 53300 | 56 |
| 533 | 20231116 | 113000 | 2164524100 | 53500 | 53500 | 53500 | 53400 | 121 |
| 534 | 20231116 | 112900 | 2158054100 | 53500 | 53400 | 53500 | 53400 | 150 |
| 535 | 20231116 | 112800 | 2150036600 | 53500 | 53500 | 53600 | 53500 | 289 |
| 536 | 20231116 | 112700 | 2134572700 | 53400 | 53500 | 53500 | 53300 | 141 |
| 537 | 20231116 | 112600 | 2127047700 | 53400 | 53300 | 53500 | 53300 | 476 |
| 538 | 20231116 | 112500 | 2101624300 | 53400 | 53400 | 53400 | 53300 | 35 |
| 539 | 20231116 | 112400 | 2099755700 | 53400 | 53000 | 53400 | 53000 | 757 |
| 540 | 20231116 | 112300 | 2059490700 | 53100 | 53000 | 53200 | 53000 | 183 |
| 541 | 20231116 | 112200 | 2049766800 | 53200 | 53000 | 53200 | 53000 | 591 |
| 542 | 20231116 | 112100 | 2018430600 | 53000 | 53000 | 53000 | 52900 | 56 |
| 543 | 20231116 | 112000 | 2015463200 | 53000 | 52900 | 53000 | 52900 | 306 |
| 544 | 20231116 | 111900 | 1999271500 | 52800 | 53000 | 53000 | 52800 | 499 |
| 545 | 20231116 | 111800 | 1972901100 | 53000 | 53000 | 53000 | 52800 | 425 |
| 546 | 20231116 | 111700 | 1950443400 | 52900 | 52900 | 53100 | 52900 | 1295 |
| 547 | 20231116 | 111600 | 1881851000 | 52900 | 52800 | 52900 | 52800 | 115 |
| 548 | 20231116 | 111500 | 1875771200 | 52900 | 52800 | 52900 | 52700 | 588 |
| 549 | 20231116 | 111400 | 1844728700 | 52800 | 52900 | 53100 | 52800 | 369 |
| 550 | 20231116 | 111300 | 1825219700 | 53100 | 52800 | 53100 | 52800 | 1745 |
| 551 | 20231116 | 111200 | 1733001900 | 53000 | 52900 | 53000 | 52800 | 391 |
| 552 | 20231116 | 111100 | 1712315800 | 52900 | 53000 | 53100 | 52800 | 271 |
| 553 | 20231116 | 111000 | 1697975800 | 53000 | 52900 | 53000 | 52900 | 121 |
| 554 | 20231116 | 110900 | 1691564300 | 53000 | 53000 | 53000 | 52800 | 329 |
| 555 | 20231116 | 110800 | 1674167300 | 52800 | 52900 | 53000 | 52800 | 319 |
| 556 | 20231116 | 110700 | 1657295400 | 52900 | 52800 | 52900 | 52700 | 326 |
| 557 | 20231116 | 110600 | 1640093700 | 52700 | 52800 | 52900 | 52700 | 156 |
| 558 | 20231116 | 110500 | 1631848800 | 52800 | 52800 | 52900 | 52700 | 220 |
| 559 | 20231116 | 110400 | 1620232700 | 52800 | 52700 | 52800 | 52600 | 290 |
| 560 | 20231116 | 110300 | 1604939700 | 52600 | 52600 | 52600 | 52500 | 88 |
| 561 | 20231116 | 110200 | 1600312100 | 52600 | 52600 | 52800 | 52500 | 270 |
| 562 | 20231116 | 110100 | 1586117300 | 52400 | 52700 | 52800 | 52400 | 1531 |
| 563 | 20231116 | 110000 | 1505672500 | 52700 | 52800 | 52900 | 52700 | 940 |
| 564 | 20231116 | 105900 | 1456104800 | 52800 | 52900 | 52900 | 52700 | 340 |
| 565 | 20231116 | 105800 | 1438176900 | 52800 | 52800 | 53000 | 52800 | 189 |
| 566 | 20231116 | 105700 | 1428189600 | 52800 | 52800 | 52800 | 52600 | 122 |
| 567 | 20231116 | 105600 | 1421757200 | 52800 | 52900 | 52900 | 52700 | 144 |
| 568 | 20231116 | 105500 | 1414158500 | 52700 | 52600 | 52900 | 52600 | 631 |
| 569 | 20231116 | 105400 | 1380886300 | 52500 | 52500 | 52600 | 52500 | 36 |
| 570 | 20231116 | 105300 | 1378995800 | 52500 | 52500 | 52700 | 52500 | 157 |
| 571 | 20231116 | 105200 | 1370746000 | 52400 | 52300 | 52400 | 52300 | 150 |
| 572 | 20231116 | 105100 | 1362886200 | 52300 | 52400 | 52400 | 52300 | 361 |
| 573 | 20231116 | 105000 | 1343980200 | 52400 | 52700 | 52700 | 52400 | 364 |
| 574 | 20231116 | 104900 | 1324870800 | 52700 | 52500 | 52700 | 52400 | 519 |
| 575 | 20231116 | 104800 | 1297614300 | 52500 | 52700 | 52700 | 52500 | 361 |
| 576 | 20231116 | 104700 | 1278624900 | 52700 | 52800 | 52900 | 52700 | 390 |
| 577 | 20231116 | 104600 | 1258042300 | 52700 | 52900 | 52900 | 52700 | 116 |
| 578 | 20231116 | 104500 | 1251911400 | 52800 | 52800 | 52900 | 52700 | 121 |
| 579 | 20231116 | 104400 | 1245522700 | 52800 | 52800 | 52800 | 52700 | 21 |
| 580 | 20231116 | 104300 | 1244414500 | 52700 | 52900 | 52900 | 52700 | 207 |
| 581 | 20231116 | 104200 | 1233489000 | 52800 | 52800 | 52800 | 52700 | 211 |
| 582 | 20231116 | 104100 | 1222349600 | 52700 | 52800 | 52900 | 52700 | 114 |
| 583 | 20231116 | 104000 | 1216335700 | 52800 | 53000 | 53000 | 52700 | 570 |
| 584 | 20231116 | 103900 | 1186211700 | 52900 | 52700 | 52900 | 52700 | 803 |
| 585 | 20231116 | 103800 | 1143828700 | 52800 | 52800 | 52800 | 52700 | 94 |
| 586 | 20231116 | 103700 | 1138866100 | 52700 | 52700 | 52800 | 52600 | 473 |
| 587 | 20231116 | 103600 | 1113940800 | 52900 | 52800 | 52900 | 52700 | 889 |
| 588 | 20231116 | 103500 | 1066968300 | 52800 | 52900 | 53000 | 52800 | 981 |
| 589 | 20231116 | 103400 | 1015131200 | 52900 | 52800 | 53100 | 52800 | 1628 |
| 590 | 20231116 | 103300 | 929004400 | 53100 | 52800 | 53100 | 52700 | 1298 |
| 591 | 20231116 | 103200 | 860367400 | 52800 | 52800 | 52900 | 52700 | 525 |
| 592 | 20231116 | 103100 | 832646400 | 52800 | 52800 | 52900 | 52700 | 40 |
| 593 | 20231116 | 103000 | 830536200 | 52900 | 52700 | 52900 | 52700 | 336 |
| 594 | 20231116 | 102900 | 812808000 | 52700 | 52700 | 52900 | 52700 | 119 |
| 595 | 20231116 | 102800 | 806524200 | 52900 | 53000 | 53000 | 52700 | 175 |
| 596 | 20231116 | 102700 | 797268200 | 53000 | 52700 | 53000 | 52700 | 247 |
| 597 | 20231116 | 102600 | 784206300 | 52700 | 53000 | 53000 | 52700 | 188 |
| 598 | 20231116 | 102500 | 774282800 | 53000 | 53000 | 53100 | 52800 | 600 |
| 599 | 20231116 | 102400 | 742565300 | 53100 | 53000 | 53100 | 53000 | 115 |
| 600 | 20231116 | 102300 | 736462300 | 53000 | 53100 | 53100 | 52900 | 342 |
| 601 | 20231116 | 102200 | 718357500 | 53100 | 52900 | 53300 | 52900 | 262 |
| 602 | 20231116 | 102100 | 704479700 | 52900 | 52800 | 53000 | 52800 | 639 |
| 603 | 20231116 | 102000 | 670679900 | 52800 | 53100 | 53200 | 52800 | 2425 |
| 604 | 20231116 | 101900 | 542179500 | 53100 | 53200 | 53200 | 52800 | 591 |
| 605 | 20231116 | 101800 | 510813000 | 52800 | 52800 | 53400 | 52800 | 449 |
| 606 | 20231116 | 101700 | 487019100 | 52800 | 52800 | 52900 | 52700 | 114 |
| 607 | 20231116 | 101600 | 481001100 | 52800 | 52900 | 53000 | 52600 | 555 |
| 608 | 20231116 | 101500 | 451698200 | 52900 | 52800 | 53000 | 52800 | 664 |
| 609 | 20231116 | 101400 | 416595500 | 52700 | 52700 | 52900 | 52700 | 91 |
| 610 | 20231116 | 101300 | 411791500 | 52800 | 52700 | 52900 | 52700 | 116 |
| 611 | 20231116 | 101200 | 405670400 | 52700 | 52900 | 53000 | 52700 | 299 |
| 612 | 20231116 | 101100 | 389900000 | 52900 | 52800 | 52900 | 52700 | 141 |
| 613 | 20231116 | 101000 | 382446700 | 52800 | 52700 | 52800 | 52400 | 282 |
| 614 | 20231116 | 100900 | 367635000 | 52600 | 52900 | 53000 | 52600 | 554 |
| 615 | 20231116 | 100800 | 338438300 | 52800 | 52800 | 53000 | 52700 | 604 |
| 616 | 20231116 | 100700 | 306519500 | 52800 | 52900 | 53000 | 52700 | 296 |
| 617 | 20231116 | 100600 | 290904500 | 52700 | 52800 | 52900 | 52700 | 1029 |
| 618 | 20231116 | 100500 | 236521800 | 52700 | 52900 | 52900 | 52700 | 715 |
| 619 | 20231116 | 100400 | 198747800 | 52800 | 52800 | 52900 | 52500 | 1856 |
| 620 | 20231116 | 100300 | 100728100 | 52800 | 52700 | 52800 | 52500 | 73 |
| 621 | 20231116 | 100200 | 96889100 | 52700 | 52200 | 52800 | 52200 | 328 |
| 622 | 20231116 | 100100 | 79644500 | 52200 | 52500 | 52600 | 52100 | 832 |
| 623 | 20231116 | 100000 | 36067500 | 52500 | 52500 | 52500 | 52500 | 687 |