33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 201300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 4549 |
| 3 | 20231116 | 201200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 4 | 20231116 | 201100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 5 | 20231116 | 201000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 6 | 20231116 | 200900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 7 | 20231116 | 200800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 8 | 20231116 | 200700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 9 | 20231116 | 200600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 10 | 20231116 | 200500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 11 | 20231116 | 200400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 12 | 20231116 | 200300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 13 | 20231116 | 200200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 14 | 20231116 | 200100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 15 | 20231116 | 200000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 16 | 20231116 | 195900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 17 | 20231116 | 195800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 18 | 20231116 | 195700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 19 | 20231116 | 195600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 20 | 20231116 | 195500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 21 | 20231116 | 195400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 22 | 20231116 | 195300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 23 | 20231116 | 195200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 24 | 20231116 | 195100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 25 | 20231116 | 195000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 26 | 20231116 | 194900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 27 | 20231116 | 194800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 28 | 20231116 | 194700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 29 | 20231116 | 194600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 30 | 20231116 | 194500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 31 | 20231116 | 194400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 32 | 20231116 | 194300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 4549 |
| 33 | 20231116 | 194200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 34 | 20231116 | 194100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 35 | 20231116 | 194000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 36 | 20231116 | 193900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 37 | 20231116 | 193800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 38 | 20231116 | 193700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 39 | 20231116 | 193600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 40 | 20231116 | 193500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 41 | 20231116 | 193400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 42 | 20231116 | 193300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 43 | 20231116 | 193200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 44 | 20231116 | 193100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 45 | 20231116 | 193000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 46 | 20231116 | 192900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 47 | 20231116 | 192800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 48 | 20231116 | 192700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 49 | 20231116 | 192600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 50 | 20231116 | 192500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 51 | 20231116 | 192400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 52 | 20231116 | 192300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 53 | 20231116 | 192200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 54 | 20231116 | 192100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 55 | 20231116 | 192000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 56 | 20231116 | 191900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 57 | 20231116 | 191800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 58 | 20231116 | 191700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 59 | 20231116 | 191600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 60 | 20231116 | 191500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 61 | 20231116 | 191400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 62 | 20231116 | 191300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 4549 |
| 63 | 20231116 | 191200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 64 | 20231116 | 191100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 65 | 20231116 | 191000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 66 | 20231116 | 190900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 67 | 20231116 | 190800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 68 | 20231116 | 190700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 69 | 20231116 | 190600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 70 | 20231116 | 190500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 71 | 20231116 | 190400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 72 | 20231116 | 190300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 73 | 20231116 | 190200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 74 | 20231116 | 190100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 75 | 20231116 | 190000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 76 | 20231116 | 185900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 77 | 20231116 | 185800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 78 | 20231116 | 185700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 79 | 20231116 | 185600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 80 | 20231116 | 185500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 81 | 20231116 | 185400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 82 | 20231116 | 185300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 83 | 20231116 | 185200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 84 | 20231116 | 185100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 85 | 20231116 | 185000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 86 | 20231116 | 184900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 87 | 20231116 | 184800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 88 | 20231116 | 184700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 89 | 20231116 | 184600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 90 | 20231116 | 184500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 91 | 20231116 | 184400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 92 | 20231116 | 184300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 4549 |
| 93 | 20231116 | 184200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 94 | 20231116 | 184100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 95 | 20231116 | 184000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 96 | 20231116 | 183900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 97 | 20231116 | 183800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 98 | 20231116 | 183700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 99 | 20231116 | 183600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 100 | 20231116 | 183500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 101 | 20231116 | 183400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 102 | 20231116 | 183300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 103 | 20231116 | 183200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 104 | 20231116 | 183100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 105 | 20231116 | 183000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 106 | 20231116 | 182900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 107 | 20231116 | 182800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 108 | 20231116 | 182700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 109 | 20231116 | 182600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 110 | 20231116 | 182500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 111 | 20231116 | 182400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 112 | 20231116 | 182300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 113 | 20231116 | 182200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 114 | 20231116 | 182100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 115 | 20231116 | 182000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 116 | 20231116 | 181900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 117 | 20231116 | 181800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 118 | 20231116 | 181700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 119 | 20231116 | 181600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 120 | 20231116 | 181500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 121 | 20231116 | 181400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 122 | 20231116 | 181300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 4549 |
| 123 | 20231116 | 181200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 124 | 20231116 | 181100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 125 | 20231116 | 181000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 126 | 20231116 | 180900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 127 | 20231116 | 180800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 128 | 20231116 | 180700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 129 | 20231116 | 180600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 130 | 20231116 | 180500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 131 | 20231116 | 180400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 132 | 20231116 | 180300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 133 | 20231116 | 180200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 134 | 20231116 | 180100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 135 | 20231116 | 180000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 136 | 20231116 | 175900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 137 | 20231116 | 175800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 138 | 20231116 | 175700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 139 | 20231116 | 175600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 140 | 20231116 | 175500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 141 | 20231116 | 175400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 142 | 20231116 | 175300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 143 | 20231116 | 175200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 144 | 20231116 | 175100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 145 | 20231116 | 175000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 146 | 20231116 | 174900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 147 | 20231116 | 174800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 148 | 20231116 | 174700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 149 | 20231116 | 174600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 150 | 20231116 | 174500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 151 | 20231116 | 174400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 152 | 20231116 | 174300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 4549 |
| 153 | 20231116 | 174200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 154 | 20231116 | 174100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 155 | 20231116 | 174000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 156 | 20231116 | 173900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 157 | 20231116 | 173800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 158 | 20231116 | 173700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 159 | 20231116 | 173600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 160 | 20231116 | 173500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 161 | 20231116 | 173400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 162 | 20231116 | 173300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 163 | 20231116 | 173200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 164 | 20231116 | 173100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 165 | 20231116 | 173000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 166 | 20231116 | 172900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 167 | 20231116 | 172800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 168 | 20231116 | 172700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 169 | 20231116 | 172600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 170 | 20231116 | 172500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 171 | 20231116 | 172400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 172 | 20231116 | 172300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 173 | 20231116 | 172200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 174 | 20231116 | 172100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 175 | 20231116 | 172000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 176 | 20231116 | 171900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 177 | 20231116 | 171800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 178 | 20231116 | 171700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 179 | 20231116 | 171600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 180 | 20231116 | 171500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 181 | 20231116 | 171400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 182 | 20231116 | 171300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 4549 |
| 183 | 20231116 | 171200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 184 | 20231116 | 171100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 185 | 20231116 | 171000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 186 | 20231116 | 170900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 187 | 20231116 | 170800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 188 | 20231116 | 170700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 189 | 20231116 | 170600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 190 | 20231116 | 170500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 191 | 20231116 | 170400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 192 | 20231116 | 170300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 193 | 20231116 | 170200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 194 | 20231116 | 170100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 195 | 20231116 | 170000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 196 | 20231116 | 165900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 197 | 20231116 | 165800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 198 | 20231116 | 165700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 199 | 20231116 | 165600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 200 | 20231116 | 165500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 201 | 20231116 | 165400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 202 | 20231116 | 165300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 203 | 20231116 | 165200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 204 | 20231116 | 165100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 205 | 20231116 | 165000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 206 | 20231116 | 164900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 207 | 20231116 | 164800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 208 | 20231116 | 164700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 209 | 20231116 | 164600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 210 | 20231116 | 164500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 211 | 20231116 | 164400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 212 | 20231116 | 164300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 4549 |
| 213 | 20231116 | 164200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 214 | 20231116 | 164100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 215 | 20231116 | 164000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 216 | 20231116 | 163900 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 217 | 20231116 | 163800 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 218 | 20231116 | 163700 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 219 | 20231116 | 163600 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 220 | 20231116 | 163500 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 221 | 20231116 | 163400 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 222 | 20231116 | 163300 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 223 | 20231116 | 163200 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 224 | 20231116 | 163100 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 225 | 20231116 | 163000 | 9046900800 | 78000 | 78000 | 78000 | 78000 | 4549 |
| 226 | 20231116 | 162900 | 8692078800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 227 | 20231116 | 162800 | 8692078800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 228 | 20231116 | 162700 | 8692078800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 229 | 20231116 | 162600 | 8692078800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 230 | 20231116 | 162500 | 8692078800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 231 | 20231116 | 162400 | 8692078800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 232 | 20231116 | 162300 | 8692078800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 233 | 20231116 | 162200 | 8692078800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 234 | 20231116 | 162100 | 8692078800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 235 | 20231116 | 162000 | 8692078800 | 78000 | 78000 | 78000 | 78000 | 0 |
| 236 | 20231116 | 161900 | 8692078800 | 78000 | 78000 | 78100 | 78000 | 118 |
| 237 | 20231116 | 161800 | 8682872600 | 78000 | 78100 | 78100 | 78000 | 233 |
| 238 | 20231116 | 161700 | 8664692700 | 78000 | 78000 | 78200 | 78000 | 299 |
| 239 | 20231116 | 161600 | 8641340000 | 78100 | 78000 | 78100 | 78000 | 90 |
| 240 | 20231116 | 161500 | 8634313300 | 78000 | 78000 | 78100 | 78000 | 144 |
| 241 | 20231116 | 161400 | 8623073300 | 78000 | 78000 | 78100 | 78000 | 127 |
| 242 | 20231116 | 161300 | 8613161300 | 78100 | 78100 | 78200 | 78000 | 254 |
| 243 | 20231116 | 161200 | 8593322700 | 78200 | 78200 | 78200 | 78100 | 157 |
| 244 | 20231116 | 161100 | 8581048500 | 78100 | 78100 | 78200 | 78100 | 222 |
| 245 | 20231116 | 161000 | 8563705500 | 78100 | 78100 | 78200 | 78100 | 124 |
| 246 | 20231116 | 160900 | 8554014900 | 78200 | 78200 | 78300 | 78100 | 433 |
| 247 | 20231116 | 160800 | 8520158200 | 78300 | 78300 | 78300 | 78200 | 607 |
| 248 | 20231116 | 160700 | 8472682500 | 78300 | 78300 | 78300 | 78200 | 362 |
| 249 | 20231116 | 160600 | 8444342500 | 78300 | 78200 | 78300 | 78200 | 221 |
| 250 | 20231116 | 160500 | 8427052600 | 78300 | 78200 | 78300 | 78200 | 892 |
| 251 | 20231116 | 160400 | 8357288400 | 78100 | 78000 | 78200 | 77900 | 425 |
| 252 | 20231116 | 160300 | 8324101100 | 77900 | 77900 | 78000 | 77900 | 171 |
| 253 | 20231116 | 160200 | 8310766000 | 78000 | 78000 | 78000 | 77900 | 208 |
| 254 | 20231116 | 160100 | 8294545100 | 77900 | 77900 | 78000 | 77900 | 177 |
| 255 | 20231116 | 160000 | 8280741000 | 78000 | 78000 | 78000 | 77900 | 155 |
| 256 | 20231116 | 155900 | 8268654500 | 78000 | 78000 | 78000 | 77900 | 137 |
| 257 | 20231116 | 155800 | 8257970900 | 78000 | 78000 | 78000 | 77900 | 178 |
| 258 | 20231116 | 155700 | 8244091400 | 78000 | 78000 | 78000 | 77900 | 212 |
| 259 | 20231116 | 155600 | 8227556500 | 77900 | 78000 | 78100 | 77900 | 1065 |
| 260 | 20231116 | 155500 | 8144463100 | 78100 | 78100 | 78100 | 78000 | 265 |
| 261 | 20231116 | 155400 | 8123767500 | 78100 | 78100 | 78100 | 78000 | 392 |
| 262 | 20231116 | 155300 | 8093154900 | 78000 | 78100 | 78100 | 78000 | 146 |
| 263 | 20231116 | 155200 | 8081754200 | 78100 | 78100 | 78100 | 78000 | 278 |
| 264 | 20231116 | 155100 | 8060045600 | 78100 | 78100 | 78100 | 78000 | 174 |
| 265 | 20231116 | 155000 | 8046456500 | 78000 | 78000 | 78100 | 77900 | 517 |
| 266 | 20231116 | 154900 | 8006113600 | 78000 | 78000 | 78000 | 77900 | 147 |
| 267 | 20231116 | 154800 | 7994648400 | 77900 | 77900 | 78000 | 77900 | 1495 |
| 268 | 20231116 | 154700 | 7878046200 | 77900 | 78000 | 78000 | 77900 | 199 |
| 269 | 20231116 | 154600 | 7862529500 | 78000 | 77800 | 78000 | 77800 | 636 |
| 270 | 20231116 | 154500 | 7812980000 | 77900 | 77900 | 77900 | 77800 | 249 |
| 271 | 20231116 | 154400 | 7793584800 | 77800 | 77900 | 77900 | 77800 | 223 |
| 272 | 20231116 | 154300 | 7776219400 | 77800 | 77700 | 77900 | 77700 | 294 |
| 273 | 20231116 | 154200 | 7753338000 | 77800 | 77800 | 77800 | 77700 | 179 |
| 274 | 20231116 | 154100 | 7739414000 | 77700 | 77800 | 77900 | 77700 | 216 |
| 275 | 20231116 | 154000 | 7722594100 | 77900 | 77800 | 77900 | 77700 | 792 |
| 276 | 20231116 | 153900 | 7660959000 | 77800 | 77800 | 77800 | 77700 | 188 |
| 277 | 20231116 | 153800 | 7646335000 | 77700 | 77800 | 77800 | 77700 | 230 |
| 278 | 20231116 | 153700 | 7628443500 | 77700 | 77800 | 77800 | 77700 | 202 |
| 279 | 20231116 | 153600 | 7612728500 | 77800 | 77800 | 77800 | 77700 | 229 |
| 280 | 20231116 | 153500 | 7594914500 | 77700 | 77700 | 77800 | 77700 | 217 |
| 281 | 20231116 | 153400 | 7578032800 | 77700 | 77800 | 77800 | 77700 | 93 |
| 282 | 20231116 | 153300 | 7570799700 | 77800 | 77800 | 77800 | 77700 | 125 |
| 283 | 20231116 | 153200 | 7561076000 | 77800 | 77800 | 77800 | 77700 | 184 |
| 284 | 20231116 | 153100 | 7546763400 | 77800 | 77800 | 77800 | 77700 | 385 |
| 285 | 20231116 | 153000 | 7516810900 | 77700 | 77800 | 77800 | 77700 | 169 |
| 286 | 20231116 | 152900 | 7503665000 | 77700 | 77800 | 77800 | 77700 | 167 |
| 287 | 20231116 | 152800 | 7490673200 | 77700 | 77700 | 77800 | 77700 | 225 |
| 288 | 20231116 | 152700 | 7473171200 | 77800 | 77700 | 77800 | 77700 | 237 |
| 289 | 20231116 | 152600 | 7454740100 | 77800 | 77700 | 77800 | 77700 | 287 |
| 290 | 20231116 | 152500 | 7432422200 | 77800 | 77800 | 77800 | 77700 | 200 |
| 291 | 20231116 | 152400 | 7416867000 | 77800 | 77700 | 77800 | 77700 | 191 |
| 292 | 20231116 | 152300 | 7402013800 | 77700 | 77700 | 77800 | 77700 | 187 |
| 293 | 20231116 | 152200 | 7387470000 | 77800 | 77800 | 77800 | 77700 | 358 |
| 294 | 20231116 | 152100 | 7359640800 | 77800 | 77700 | 77800 | 77700 | 191 |
| 295 | 20231116 | 152000 | 7344783900 | 77700 | 77900 | 77900 | 77700 | 1243 |
| 296 | 20231116 | 151900 | 7248060800 | 77800 | 77900 | 77900 | 77800 | 101 |
| 297 | 20231116 | 151800 | 7240195800 | 77900 | 77900 | 77900 | 77800 | 143 |
| 298 | 20231116 | 151700 | 7229057100 | 77800 | 77800 | 77900 | 77800 | 215 |
| 299 | 20231116 | 151600 | 7212313300 | 77800 | 77900 | 77900 | 77800 | 191 |
| 300 | 20231116 | 151500 | 7197439400 | 77900 | 77900 | 77900 | 77800 | 268 |
| 301 | 20231116 | 151400 | 7176564400 | 77800 | 77900 | 77900 | 77800 | 281 |
| 302 | 20231116 | 151300 | 7154675400 | 77900 | 77900 | 77900 | 77800 | 117 |
| 303 | 20231116 | 151200 | 7145564000 | 77900 | 77900 | 77900 | 77800 | 236 |
| 304 | 20231116 | 151100 | 7127180500 | 77800 | 77800 | 77900 | 77800 | 115 |
| 305 | 20231116 | 151000 | 7118225000 | 77900 | 77900 | 77900 | 77800 | 186 |
| 306 | 20231116 | 150900 | 7103738000 | 77800 | 77900 | 77900 | 77800 | 200 |
| 307 | 20231116 | 150800 | 7088163400 | 77800 | 77900 | 77900 | 77800 | 218 |
| 308 | 20231116 | 150700 | 7071182000 | 77900 | 77900 | 78000 | 77800 | 209 |
| 309 | 20231116 | 150600 | 7054895700 | 77900 | 77900 | 78000 | 77900 | 210 |
| 310 | 20231116 | 150500 | 7038534900 | 77900 | 77900 | 78000 | 77800 | 217 |
| 311 | 20231116 | 150400 | 7021622500 | 77900 | 77900 | 77900 | 77800 | 298 |
| 312 | 20231116 | 150300 | 6998408600 | 77900 | 77800 | 77900 | 77800 | 522 |
| 313 | 20231116 | 150200 | 6957749900 | 77800 | 77900 | 77900 | 77800 | 416 |
| 314 | 20231116 | 150100 | 6925343700 | 77900 | 77800 | 77900 | 77700 | 623 |
| 315 | 20231116 | 150000 | 6876870400 | 77800 | 77700 | 77800 | 77700 | 258 |
| 316 | 20231116 | 145900 | 6856802000 | 77700 | 77800 | 77800 | 77700 | 245 |
| 317 | 20231116 | 145800 | 6837741300 | 77700 | 77800 | 77800 | 77700 | 156 |
| 318 | 20231116 | 145700 | 6825605500 | 77800 | 77800 | 77800 | 77800 | 212 |
| 319 | 20231116 | 145600 | 6809111900 | 77700 | 77800 | 77800 | 77700 | 128 |
| 320 | 20231116 | 145500 | 6799153800 | 77800 | 77800 | 77900 | 77800 | 588 |
| 321 | 20231116 | 145400 | 6753395200 | 77800 | 77900 | 77900 | 77800 | 151 |
| 322 | 20231116 | 145300 | 6741640500 | 77800 | 77800 | 77900 | 77800 | 178 |
| 323 | 20231116 | 145200 | 6727783700 | 77800 | 77900 | 77900 | 77700 | 581 |
| 324 | 20231116 | 145100 | 6682565200 | 77800 | 77800 | 77900 | 77800 | 974 |
| 325 | 20231116 | 145000 | 6606781900 | 77800 | 77900 | 77900 | 77800 | 244 |
| 326 | 20231116 | 144900 | 6587777800 | 77900 | 77900 | 77900 | 77800 | 114 |
| 327 | 20231116 | 144800 | 6578902500 | 77900 | 77800 | 77900 | 77800 | 590 |
| 328 | 20231116 | 144700 | 6532993000 | 77800 | 77900 | 77900 | 77800 | 188 |
| 329 | 20231116 | 144600 | 6518348100 | 77900 | 77900 | 77900 | 77800 | 208 |
| 330 | 20231116 | 144500 | 6502150700 | 77900 | 78000 | 78000 | 77800 | 127 |
| 331 | 20231116 | 144400 | 6492256600 | 77900 | 78000 | 78000 | 77800 | 328 |
| 332 | 20231116 | 144300 | 6466699600 | 77900 | 77900 | 78000 | 77800 | 330 |
| 333 | 20231116 | 144200 | 6440988200 | 78000 | 77800 | 78000 | 77800 | 539 |
| 334 | 20231116 | 144100 | 6398978800 | 77800 | 77900 | 77900 | 77800 | 361 |
| 335 | 20231116 | 144000 | 6370857100 | 77900 | 77900 | 77900 | 77800 | 182 |
| 336 | 20231116 | 143900 | 6356681000 | 77900 | 77800 | 77900 | 77800 | 182 |
| 337 | 20231116 | 143800 | 6342508300 | 77900 | 77800 | 77900 | 77800 | 113 |
| 338 | 20231116 | 143700 | 6333706300 | 77900 | 77900 | 77900 | 77800 | 162 |
| 339 | 20231116 | 143600 | 6321086700 | 77900 | 77800 | 77900 | 77800 | 124 |
| 340 | 20231116 | 143500 | 6311427400 | 77900 | 77800 | 77900 | 77800 | 274 |
| 341 | 20231116 | 143400 | 6290092300 | 77900 | 77900 | 77900 | 77800 | 153 |
| 342 | 20231116 | 143300 | 6278175100 | 77900 | 77800 | 77900 | 77800 | 104 |
| 343 | 20231116 | 143200 | 6270075200 | 77900 | 77900 | 77900 | 77800 | 287 |
| 344 | 20231116 | 143100 | 6247721100 | 77900 | 77900 | 77900 | 77800 | 107 |
| 345 | 20231116 | 143000 | 6239386200 | 77800 | 77800 | 77900 | 77800 | 179 |
| 346 | 20231116 | 142900 | 6225442400 | 77900 | 77800 | 77900 | 77800 | 72 |
| 347 | 20231116 | 142800 | 6219833800 | 77900 | 77900 | 77900 | 77800 | 169 |
| 348 | 20231116 | 142700 | 6206675900 | 77900 | 77800 | 77900 | 77800 | 196 |
| 349 | 20231116 | 142600 | 6191421400 | 77900 | 77900 | 77900 | 77800 | 142 |
| 350 | 20231116 | 142500 | 6180361000 | 77900 | 77800 | 77900 | 77800 | 139 |
| 351 | 20231116 | 142400 | 6169537600 | 77900 | 77700 | 77900 | 77600 | 890 |
| 352 | 20231116 | 142300 | 6100327400 | 77800 | 77700 | 77800 | 77600 | 682 |
| 353 | 20231116 | 142200 | 6047337200 | 77700 | 77700 | 77700 | 77600 | 170 |
| 354 | 20231116 | 142100 | 6034134500 | 77700 | 77600 | 77700 | 77600 | 93 |
| 355 | 20231116 | 142000 | 6026912400 | 77600 | 77700 | 77700 | 77600 | 128 |
| 356 | 20231116 | 141900 | 6016973800 | 77700 | 77600 | 77700 | 77600 | 129 |
| 357 | 20231116 | 141800 | 6006954100 | 77700 | 77600 | 77700 | 77600 | 105 |
| 358 | 20231116 | 141700 | 5998796200 | 77700 | 77700 | 77700 | 77600 | 103 |
| 359 | 20231116 | 141600 | 5990798200 | 77700 | 77700 | 77800 | 77600 | 263 |
| 360 | 20231116 | 141500 | 5970361500 | 77700 | 77700 | 77800 | 77700 | 586 |
| 361 | 20231116 | 141400 | 5924822800 | 77800 | 77800 | 77800 | 77700 | 99 |
| 362 | 20231116 | 141300 | 5917121800 | 77800 | 77800 | 77800 | 77700 | 33 |
| 363 | 20231116 | 141200 | 5914554900 | 77800 | 77700 | 77800 | 77700 | 131 |
| 364 | 20231116 | 141100 | 5904366500 | 77800 | 77700 | 77800 | 77700 | 51 |
| 365 | 20231116 | 141000 | 5900398800 | 77800 | 77800 | 77800 | 77700 | 93 |
| 366 | 20231116 | 140900 | 5893164200 | 77800 | 77700 | 77800 | 77700 | 79 |
| 367 | 20231116 | 140800 | 5887018100 | 77700 | 77800 | 77800 | 77700 | 215 |
| 368 | 20231116 | 140700 | 5870308300 | 77700 | 77800 | 77900 | 77700 | 206 |
| 369 | 20231116 | 140600 | 5854277800 | 77800 | 77900 | 78000 | 77800 | 321 |
| 370 | 20231116 | 140500 | 5829273800 | 77900 | 77900 | 78000 | 77900 | 107 |
| 371 | 20231116 | 140400 | 5820928500 | 77900 | 77900 | 78000 | 77900 | 63 |
| 372 | 20231116 | 140300 | 5816016500 | 77900 | 78000 | 78000 | 77900 | 99 |
| 373 | 20231116 | 140200 | 5808300700 | 77900 | 77900 | 78000 | 77900 | 47 |
| 374 | 20231116 | 140100 | 5804636700 | 77900 | 77800 | 77900 | 77800 | 621 |
| 375 | 20231116 | 140000 | 5756268100 | 77900 | 77800 | 77900 | 77800 | 99 |
| 376 | 20231116 | 135900 | 5748556500 | 77800 | 77900 | 77900 | 77800 | 230 |
| 377 | 20231116 | 135800 | 5730648800 | 77900 | 77900 | 78000 | 77900 | 335 |
| 378 | 20231116 | 135700 | 5704543100 | 78000 | 77900 | 78000 | 77900 | 70 |
| 379 | 20231116 | 135600 | 5699083400 | 77900 | 77900 | 78000 | 77900 | 1560 |
| 380 | 20231116 | 135500 | 5577409300 | 77900 | 77700 | 77900 | 77700 | 5802 |
| 381 | 20231116 | 135400 | 5125808400 | 77700 | 77600 | 77700 | 77600 | 229 |
| 382 | 20231116 | 135300 | 5108015400 | 77700 | 77700 | 77700 | 77600 | 115 |
| 383 | 20231116 | 135200 | 5099081300 | 77700 | 77600 | 77700 | 77600 | 127 |
| 384 | 20231116 | 135100 | 5089214600 | 77700 | 77400 | 77700 | 77400 | 1321 |
| 385 | 20231116 | 135000 | 4986742000 | 77500 | 77500 | 77500 | 77400 | 53 |
| 386 | 20231116 | 134900 | 4982634700 | 77400 | 77500 | 77500 | 77400 | 72 |
| 387 | 20231116 | 134800 | 4977056900 | 77400 | 77400 | 77500 | 77400 | 80 |
| 388 | 20231116 | 134700 | 4970857400 | 77500 | 77400 | 77500 | 77400 | 100 |
| 389 | 20231116 | 134600 | 4963107500 | 77500 | 77400 | 77500 | 77400 | 58 |
| 390 | 20231116 | 134500 | 4958614500 | 77400 | 77400 | 77500 | 77400 | 494 |
| 391 | 20231116 | 134400 | 4920372400 | 77500 | 77500 | 77600 | 77500 | 458 |
| 392 | 20231116 | 134300 | 4884876800 | 77500 | 77600 | 77600 | 77500 | 74 |
| 393 | 20231116 | 134200 | 4879134800 | 77600 | 77600 | 77600 | 77500 | 130 |
| 394 | 20231116 | 134100 | 4869050200 | 77500 | 77600 | 77600 | 77500 | 107 |
| 395 | 20231116 | 134000 | 4860747100 | 77600 | 77600 | 77600 | 77500 | 91 |
| 396 | 20231116 | 133900 | 4853685600 | 77600 | 77500 | 77600 | 77500 | 11 |
| 397 | 20231116 | 133800 | 4852832500 | 77600 | 77600 | 77600 | 77600 | 60 |
| 398 | 20231116 | 133700 | 4848176500 | 77600 | 77500 | 77600 | 77500 | 53 |
| 399 | 20231116 | 133600 | 4844064000 | 77600 | 77500 | 77600 | 77500 | 30 |
| 400 | 20231116 | 133500 | 4841736100 | 77600 | 77500 | 77600 | 77500 | 281 |
| 401 | 20231116 | 133400 | 4819955600 | 77500 | 77500 | 77600 | 77500 | 103 |
| 402 | 20231116 | 133300 | 4811971700 | 77500 | 77400 | 77500 | 77400 | 627 |
| 403 | 20231116 | 133200 | 4763379300 | 77500 | 77400 | 77500 | 77400 | 177 |
| 404 | 20231116 | 133100 | 4749675400 | 77400 | 77500 | 77500 | 77400 | 64 |
| 405 | 20231116 | 133000 | 4744715700 | 77500 | 77500 | 77600 | 77500 | 175 |
| 406 | 20231116 | 132900 | 4731150700 | 77600 | 77500 | 77600 | 77500 | 98 |
| 407 | 20231116 | 132800 | 4723554700 | 77500 | 77600 | 77600 | 77500 | 27 |
| 408 | 20231116 | 132700 | 4721460000 | 77600 | 77500 | 77600 | 77500 | 72 |
| 409 | 20231116 | 132600 | 4715873500 | 77600 | 77600 | 77600 | 77600 | 34 |
| 410 | 20231116 | 132500 | 4713235100 | 77600 | 77500 | 77600 | 77500 | 668 |
| 411 | 20231116 | 132400 | 4661401100 | 77500 | 77400 | 77500 | 77400 | 44 |
| 412 | 20231116 | 132300 | 4657991300 | 77500 | 77500 | 77600 | 77500 | 519 |
| 413 | 20231116 | 132200 | 4617765300 | 77500 | 77500 | 77600 | 77500 | 129 |
| 414 | 20231116 | 132100 | 4607760700 | 77600 | 77500 | 77600 | 77500 | 13 |
| 415 | 20231116 | 132000 | 4606752600 | 77500 | 77500 | 77600 | 77500 | 95 |
| 416 | 20231116 | 131900 | 4599382400 | 77500 | 77500 | 77600 | 77500 | 65 |
| 417 | 20231116 | 131800 | 4594339700 | 77600 | 77500 | 77600 | 77500 | 37 |
| 418 | 20231116 | 131700 | 4591469500 | 77600 | 77600 | 77600 | 77600 | 46 |
| 419 | 20231116 | 131600 | 4587899900 | 77600 | 77500 | 77600 | 77500 | 48 |
| 420 | 20231116 | 131500 | 4584176000 | 77500 | 77600 | 77600 | 77500 | 45 |
| 421 | 20231116 | 131400 | 4580685700 | 77500 | 77600 | 77700 | 77500 | 263 |
| 422 | 20231116 | 131300 | 4560282900 | 77700 | 77700 | 77700 | 77600 | 55 |
| 423 | 20231116 | 131200 | 4556012500 | 77700 | 77500 | 77700 | 77500 | 507 |
| 424 | 20231116 | 131100 | 4516665000 | 77600 | 77500 | 77600 | 77500 | 71 |
| 425 | 20231116 | 131000 | 4511160700 | 77400 | 77500 | 77600 | 77400 | 130 |
| 426 | 20231116 | 130900 | 4501084800 | 77600 | 77500 | 77600 | 77500 | 5 |
| 427 | 20231116 | 130800 | 4500697000 | 77600 | 77600 | 77600 | 77400 | 213 |
| 428 | 20231116 | 130700 | 4484187100 | 77500 | 77300 | 77500 | 77200 | 1741 |
| 429 | 20231116 | 130600 | 4349463100 | 77300 | 77200 | 77300 | 77200 | 22 |
| 430 | 20231116 | 130500 | 4347764100 | 77300 | 77200 | 77300 | 77200 | 54 |
| 431 | 20231116 | 130400 | 4343591500 | 77200 | 77300 | 77300 | 77200 | 65 |
| 432 | 20231116 | 130300 | 4338572200 | 77200 | 77200 | 77300 | 77200 | 33 |
| 433 | 20231116 | 130200 | 4336024000 | 77300 | 77300 | 77300 | 77300 | 19 |
| 434 | 20231116 | 130100 | 4334555300 | 77200 | 77200 | 77300 | 77200 | 59 |
| 435 | 20231116 | 130000 | 4329998600 | 77100 | 77200 | 77300 | 77100 | 132 |
| 436 | 20231116 | 125900 | 4319807900 | 77200 | 77200 | 77300 | 77200 | 366 |
| 437 | 20231116 | 125800 | 4291551300 | 77300 | 77300 | 77300 | 77200 | 149 |
| 438 | 20231116 | 125700 | 4280043500 | 77300 | 77300 | 77300 | 77300 | 34 |
| 439 | 20231116 | 125600 | 4277415300 | 77200 | 77300 | 77300 | 77200 | 76 |
| 440 | 20231116 | 125500 | 4271547000 | 77300 | 77200 | 77300 | 77200 | 24 |
| 441 | 20231116 | 125400 | 4269691900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 442 | 20231116 | 125300 | 4269691900 | 77300 | 77200 | 77300 | 77200 | 410 |
| 443 | 20231116 | 125200 | 4238005300 | 77200 | 77300 | 77300 | 77200 | 48 |
| 444 | 20231116 | 125100 | 4234297800 | 77200 | 77300 | 77300 | 77200 | 10 |
| 445 | 20231116 | 125000 | 4233525600 | 77300 | 77300 | 77300 | 77200 | 41 |
| 446 | 20231116 | 124900 | 4230356400 | 77300 | 77300 | 77300 | 77300 | 1 |
| 447 | 20231116 | 124800 | 4230279100 | 77300 | 77300 | 77300 | 77300 | 21 |
| 448 | 20231116 | 124700 | 4228655800 | 77200 | 77300 | 77300 | 77200 | 18 |
| 449 | 20231116 | 124600 | 4227264500 | 77200 | 77200 | 77200 | 77100 | 443 |
| 450 | 20231116 | 124500 | 4193066900 | 77200 | 77100 | 77200 | 77100 | 90 |
| 451 | 20231116 | 124400 | 4186120500 | 77200 | 77200 | 77200 | 77100 | 85 |
| 452 | 20231116 | 124300 | 4179559600 | 77200 | 77100 | 77200 | 77100 | 19 |
| 453 | 20231116 | 124200 | 4178094100 | 77200 | 77100 | 77200 | 77100 | 77 |
| 454 | 20231116 | 124100 | 4172152400 | 77200 | 77200 | 77200 | 77200 | 14 |
| 455 | 20231116 | 124000 | 4171071600 | 77100 | 77100 | 77200 | 77100 | 25 |
| 456 | 20231116 | 123900 | 4169143500 | 77200 | 77200 | 77200 | 77200 | 15 |
| 457 | 20231116 | 123800 | 4167985500 | 77200 | 77100 | 77200 | 77100 | 74 |
| 458 | 20231116 | 123700 | 4162276400 | 77200 | 77200 | 77200 | 77200 | 69 |
| 459 | 20231116 | 123600 | 4156949600 | 77200 | 77100 | 77200 | 77100 | 32 |
| 460 | 20231116 | 123500 | 4154480900 | 77100 | 77200 | 77200 | 77100 | 51 |
| 461 | 20231116 | 123400 | 4150545000 | 77200 | 77200 | 77200 | 77200 | 76 |
| 462 | 20231116 | 123300 | 4144677800 | 77200 | 77200 | 77200 | 77100 | 91 |
| 463 | 20231116 | 123200 | 4137654900 | 77300 | 77100 | 77300 | 77100 | 16 |
| 464 | 20231116 | 123100 | 4136420100 | 77100 | 77100 | 77400 | 77000 | 301 |
| 465 | 20231116 | 123000 | 4113177900 | 77000 | 77300 | 77400 | 77000 | 1079 |
| 466 | 20231116 | 122900 | 4029919600 | 77300 | 77400 | 77400 | 77300 | 57 |
| 467 | 20231116 | 122800 | 4025511500 | 77400 | 77300 | 77400 | 77300 | 263 |
| 468 | 20231116 | 122700 | 4005156100 | 77300 | 77300 | 77400 | 77300 | 69 |
| 469 | 20231116 | 122600 | 3999818500 | 77400 | 77300 | 77400 | 77300 | 24 |
| 470 | 20231116 | 122500 | 3997962200 | 77300 | 77300 | 77400 | 77300 | 481 |
| 471 | 20231116 | 122400 | 3960780300 | 77400 | 77400 | 77400 | 77300 | 59 |
| 472 | 20231116 | 122300 | 3956217500 | 77400 | 77400 | 77400 | 77400 | 29 |
| 473 | 20231116 | 122200 | 3953972900 | 77300 | 77300 | 77400 | 77300 | 53 |
| 474 | 20231116 | 122100 | 3949875400 | 77400 | 77400 | 77400 | 77400 | 31 |
| 475 | 20231116 | 122000 | 3947476000 | 77400 | 77400 | 77400 | 77400 | 73 |
| 476 | 20231116 | 121900 | 3941825800 | 77300 | 77300 | 77400 | 77300 | 12 |
| 477 | 20231116 | 121800 | 3940897500 | 77400 | 77400 | 77400 | 77300 | 32 |
| 478 | 20231116 | 121700 | 3938422400 | 77400 | 77500 | 77500 | 77300 | 404 |
| 479 | 20231116 | 121600 | 3907140600 | 77500 | 77500 | 77500 | 77400 | 53 |
| 480 | 20231116 | 121500 | 3903035100 | 77400 | 77500 | 77500 | 77400 | 47 |
| 481 | 20231116 | 121400 | 3899394400 | 77500 | 77500 | 77500 | 77500 | 18 |
| 482 | 20231116 | 121300 | 3897999400 | 77500 | 77400 | 77500 | 77400 | 25 |
| 483 | 20231116 | 121200 | 3896064300 | 77500 | 77500 | 77500 | 77500 | 87 |
| 484 | 20231116 | 121100 | 3889321800 | 77500 | 77500 | 77500 | 77500 | 203 |
| 485 | 20231116 | 121000 | 3873589300 | 77500 | 77400 | 77500 | 77400 | 7 |
| 486 | 20231116 | 120900 | 3873046900 | 77400 | 77500 | 77500 | 77400 | 135 |
| 487 | 20231116 | 120800 | 3862584700 | 77500 | 77600 | 77600 | 77400 | 72 |
| 488 | 20231116 | 120700 | 3857006500 | 77600 | 77600 | 77600 | 77600 | 120 |
| 489 | 20231116 | 120600 | 3847694500 | 77600 | 77700 | 77700 | 77600 | 112 |
| 490 | 20231116 | 120500 | 3839001800 | 77700 | 77700 | 77700 | 77600 | 142 |
| 491 | 20231116 | 120400 | 3827979000 | 77600 | 77700 | 77700 | 77600 | 135 |
| 492 | 20231116 | 120300 | 3817502300 | 77700 | 77700 | 77700 | 77600 | 77 |
| 493 | 20231116 | 120200 | 3811519600 | 77700 | 77700 | 77700 | 77700 | 354 |
| 494 | 20231116 | 120100 | 3784013800 | 77700 | 77700 | 77800 | 77700 | 425 |
| 495 | 20231116 | 120000 | 3750991200 | 77700 | 77800 | 77800 | 77700 | 494 |
| 496 | 20231116 | 115900 | 3712601100 | 77800 | 77700 | 77900 | 77700 | 1562 |
| 497 | 20231116 | 115800 | 3591155200 | 77700 | 77700 | 77800 | 77600 | 1390 |
| 498 | 20231116 | 115700 | 3483153000 | 77700 | 77400 | 77700 | 77400 | 2414 |
| 499 | 20231116 | 115600 | 3296033400 | 77400 | 77400 | 77400 | 77200 | 1606 |
| 500 | 20231116 | 115500 | 3171824400 | 77400 | 77400 | 77400 | 77300 | 86 |
| 501 | 20231116 | 115400 | 3165171100 | 77400 | 77400 | 77500 | 77400 | 45 |
| 502 | 20231116 | 115300 | 3161686700 | 77500 | 77400 | 77500 | 77400 | 85 |
| 503 | 20231116 | 115200 | 3155100500 | 77400 | 77400 | 77400 | 77300 | 959 |
| 504 | 20231116 | 115100 | 3080874000 | 77400 | 77400 | 77400 | 77400 | 297 |
| 505 | 20231116 | 115000 | 3057886200 | 77400 | 77400 | 77400 | 77300 | 211 |
| 506 | 20231116 | 114900 | 3041554900 | 77400 | 77300 | 77400 | 77300 | 52 |
| 507 | 20231116 | 114800 | 3037531100 | 77300 | 77300 | 77400 | 77300 | 646 |
| 508 | 20231116 | 114700 | 2987593800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 509 | 20231116 | 114600 | 2987593800 | 77300 | 77200 | 77300 | 77200 | 53 |
| 510 | 20231116 | 114500 | 2983499300 | 77200 | 77200 | 77200 | 77100 | 252 |
| 511 | 20231116 | 114400 | 2964045000 | 77200 | 77200 | 77200 | 77200 | 1 |
| 512 | 20231116 | 114300 | 2963967800 | 77200 | 77200 | 77200 | 77100 | 96 |
| 513 | 20231116 | 114200 | 2956559500 | 77200 | 77200 | 77200 | 77200 | 57 |
| 514 | 20231116 | 114100 | 2952159100 | 77200 | 77200 | 77200 | 77200 | 33 |
| 515 | 20231116 | 114000 | 2949611500 | 77200 | 77200 | 77200 | 77200 | 15 |
| 516 | 20231116 | 113900 | 2948453500 | 77200 | 77300 | 77300 | 77200 | 387 |
| 517 | 20231116 | 113800 | 2918558400 | 77300 | 77200 | 77300 | 77200 | 282 |
| 518 | 20231116 | 113700 | 2896766000 | 77200 | 77100 | 77200 | 77100 | 762 |
| 519 | 20231116 | 113600 | 2837959600 | 77000 | 77000 | 77100 | 77000 | 226 |
| 520 | 20231116 | 113500 | 2820545600 | 77100 | 77100 | 77100 | 77000 | 41 |
| 521 | 20231116 | 113400 | 2817384600 | 77100 | 77100 | 77100 | 77000 | 550 |
| 522 | 20231116 | 113300 | 2774980600 | 77100 | 77000 | 77100 | 77000 | 89 |
| 523 | 20231116 | 113200 | 2768122700 | 77000 | 77000 | 77100 | 77000 | 54 |
| 524 | 20231116 | 113100 | 2763961700 | 77100 | 77100 | 77100 | 77100 | 851 |
| 525 | 20231116 | 113000 | 2698349600 | 77100 | 77100 | 77100 | 77100 | 16 |
| 526 | 20231116 | 112900 | 2697116000 | 77100 | 77100 | 77100 | 77000 | 99 |
| 527 | 20231116 | 112800 | 2689492100 | 77000 | 77100 | 77100 | 77000 | 59 |
| 528 | 20231116 | 112700 | 2684947300 | 77100 | 77100 | 77100 | 77100 | 55 |
| 529 | 20231116 | 112600 | 2680706800 | 77100 | 77000 | 77100 | 77000 | 840 |
| 530 | 20231116 | 112500 | 2615945600 | 77000 | 77000 | 77100 | 77000 | 56 |
| 531 | 20231116 | 112400 | 2611631300 | 77000 | 77000 | 77000 | 77000 | 380 |
| 532 | 20231116 | 112300 | 2582371300 | 77000 | 77000 | 77000 | 76900 | 71 |
| 533 | 20231116 | 112200 | 2576908800 | 77000 | 77000 | 77000 | 76900 | 230 |
| 534 | 20231116 | 112100 | 2559199000 | 77000 | 77000 | 77000 | 77000 | 88 |
| 535 | 20231116 | 112000 | 2552423000 | 76900 | 77000 | 77000 | 76900 | 25 |
| 536 | 20231116 | 111900 | 2550498100 | 77000 | 77100 | 77100 | 77000 | 997 |
| 537 | 20231116 | 111800 | 2473727300 | 77000 | 77100 | 77100 | 77000 | 15 |
| 538 | 20231116 | 111700 | 2472571000 | 77100 | 77100 | 77100 | 77000 | 77 |
| 539 | 20231116 | 111600 | 2466634500 | 77100 | 77100 | 77100 | 77100 | 160 |
| 540 | 20231116 | 111500 | 2454298500 | 77100 | 77000 | 77100 | 77000 | 214 |
| 541 | 20231116 | 111400 | 2437818600 | 77000 | 76900 | 77000 | 76900 | 303 |
| 542 | 20231116 | 111300 | 2414502900 | 76900 | 76900 | 76900 | 76900 | 8 |
| 543 | 20231116 | 111200 | 2413887700 | 76900 | 76900 | 76900 | 76800 | 258 |
| 544 | 20231116 | 111100 | 2394050500 | 76900 | 76900 | 76900 | 76900 | 65 |
| 545 | 20231116 | 111000 | 2389052000 | 76900 | 76800 | 76900 | 76800 | 222 |
| 546 | 20231116 | 110900 | 2372002300 | 76800 | 76900 | 76900 | 76800 | 54 |
| 547 | 20231116 | 110800 | 2367854300 | 77000 | 77000 | 77000 | 76800 | 133 |
| 548 | 20231116 | 110700 | 2357619500 | 77000 | 76800 | 77000 | 76800 | 1238 |
| 549 | 20231116 | 110600 | 2262343500 | 76800 | 76800 | 76900 | 76800 | 1152 |
| 550 | 20231116 | 110500 | 2173869100 | 76700 | 76700 | 76800 | 76700 | 89 |
| 551 | 20231116 | 110400 | 2167036300 | 76800 | 76700 | 76800 | 76700 | 20 |
| 552 | 20231116 | 110300 | 2165502100 | 76700 | 76700 | 76700 | 76700 | 33 |
| 553 | 20231116 | 110200 | 2162971000 | 76700 | 76700 | 76700 | 76700 | 378 |
| 554 | 20231116 | 110100 | 2133978400 | 76700 | 76700 | 76700 | 76600 | 223 |
| 555 | 20231116 | 110000 | 2116887300 | 76600 | 76800 | 76800 | 76600 | 162 |
| 556 | 20231116 | 105900 | 2104463400 | 76800 | 76700 | 76800 | 76700 | 29 |
| 557 | 20231116 | 105800 | 2102238800 | 76800 | 76700 | 76800 | 76700 | 17 |
| 558 | 20231116 | 105700 | 2100934800 | 76800 | 76600 | 76800 | 76600 | 1309 |
| 559 | 20231116 | 105600 | 2000537500 | 76600 | 76700 | 76700 | 76600 | 21 |
| 560 | 20231116 | 105500 | 1998928700 | 76600 | 76600 | 76700 | 76600 | 35 |
| 561 | 20231116 | 105400 | 1996247000 | 76700 | 76700 | 76700 | 76600 | 39 |
| 562 | 20231116 | 105300 | 1993258400 | 76700 | 76600 | 76700 | 76600 | 167 |
| 563 | 20231116 | 105200 | 1980463900 | 76600 | 76600 | 76600 | 76600 | 165 |
| 564 | 20231116 | 105100 | 1967824900 | 76600 | 76700 | 76700 | 76500 | 1615 |
| 565 | 20231116 | 105000 | 1844019200 | 76800 | 76800 | 76800 | 76700 | 38 |
| 566 | 20231116 | 104900 | 1841102200 | 76800 | 76700 | 76800 | 76700 | 80 |
| 567 | 20231116 | 104800 | 1834961100 | 76800 | 76800 | 76800 | 76800 | 182 |
| 568 | 20231116 | 104700 | 1820983500 | 76800 | 76800 | 76800 | 76800 | 24 |
| 569 | 20231116 | 104600 | 1819140300 | 76900 | 76800 | 76900 | 76800 | 69 |
| 570 | 20231116 | 104500 | 1813838700 | 76900 | 76700 | 76900 | 76600 | 296 |
| 571 | 20231116 | 104400 | 1791117600 | 76700 | 76700 | 76700 | 76600 | 125 |
| 572 | 20231116 | 104300 | 1781533400 | 76600 | 76700 | 76700 | 76600 | 25 |
| 573 | 20231116 | 104200 | 1779617900 | 76700 | 76700 | 76700 | 76600 | 554 |
| 574 | 20231116 | 104100 | 1737133200 | 76700 | 76800 | 76800 | 76700 | 702 |
| 575 | 20231116 | 104000 | 1683231100 | 76900 | 76800 | 76900 | 76800 | 14 |
| 576 | 20231116 | 103900 | 1682155500 | 76800 | 76900 | 76900 | 76800 | 23 |
| 577 | 20231116 | 103800 | 1680387200 | 76900 | 76900 | 77000 | 76900 | 46 |
| 578 | 20231116 | 103700 | 1676847900 | 76800 | 76900 | 77000 | 76800 | 143 |
| 579 | 20231116 | 103600 | 1665850600 | 76900 | 77000 | 77000 | 76900 | 5 |
| 580 | 20231116 | 103500 | 1665465700 | 77000 | 76900 | 77000 | 76900 | 255 |
| 581 | 20231116 | 103400 | 1645856100 | 76800 | 76900 | 76900 | 76800 | 170 |
| 582 | 20231116 | 103300 | 1632786300 | 76900 | 76900 | 76900 | 76900 | 115 |
| 583 | 20231116 | 103200 | 1623942800 | 76800 | 76900 | 76900 | 76800 | 80 |
| 584 | 20231116 | 103100 | 1617791900 | 76800 | 76900 | 76900 | 76800 | 472 |
| 585 | 20231116 | 103000 | 1581495600 | 76900 | 77000 | 77000 | 76800 | 1085 |
| 586 | 20231116 | 102900 | 1498000000 | 77100 | 77100 | 77100 | 77100 | 6 |
| 587 | 20231116 | 102800 | 1497537400 | 77100 | 77100 | 77100 | 77000 | 169 |
| 588 | 20231116 | 102700 | 1484522500 | 77100 | 77100 | 77100 | 77100 | 64 |
| 589 | 20231116 | 102600 | 1479588100 | 77100 | 77100 | 77200 | 77000 | 1010 |
| 590 | 20231116 | 102500 | 1401763500 | 77100 | 77000 | 77100 | 77000 | 105 |
| 591 | 20231116 | 102400 | 1393677900 | 77000 | 76900 | 77000 | 76900 | 525 |
| 592 | 20231116 | 102300 | 1353282700 | 76900 | 77000 | 77100 | 76900 | 1018 |
| 593 | 20231116 | 102200 | 1274907000 | 77000 | 77200 | 77200 | 77000 | 467 |
| 594 | 20231116 | 102100 | 1238901000 | 77200 | 77200 | 77200 | 77200 | 73 |
| 595 | 20231116 | 102000 | 1233265400 | 77200 | 77200 | 77200 | 77100 | 136 |
| 596 | 20231116 | 101900 | 1222766300 | 77100 | 77400 | 77400 | 77100 | 836 |
| 597 | 20231116 | 101800 | 1158142900 | 77400 | 77500 | 77500 | 77400 | 96 |
| 598 | 20231116 | 101700 | 1150711900 | 77500 | 77500 | 77500 | 77500 | 227 |
| 599 | 20231116 | 101600 | 1133119400 | 77500 | 77600 | 77600 | 77500 | 197 |
| 600 | 20231116 | 101500 | 1117835300 | 77600 | 77500 | 77600 | 77500 | 1286 |
| 601 | 20231116 | 101400 | 1018073100 | 77500 | 77400 | 77500 | 77300 | 593 |
| 602 | 20231116 | 101300 | 972169700 | 77300 | 77300 | 77300 | 77300 | 69 |
| 603 | 20231116 | 101200 | 966836000 | 77300 | 77300 | 77400 | 77300 | 207 |
| 604 | 20231116 | 101100 | 950825500 | 77300 | 77400 | 77500 | 77300 | 1465 |
| 605 | 20231116 | 101000 | 837432700 | 77400 | 77500 | 77600 | 77400 | 666 |
| 606 | 20231116 | 100900 | 785835000 | 77500 | 77500 | 77500 | 77400 | 215 |
| 607 | 20231116 | 100800 | 769173500 | 77600 | 77700 | 77700 | 77300 | 2091 |
| 608 | 20231116 | 100700 | 606971700 | 77700 | 77700 | 77800 | 77600 | 1407 |
| 609 | 20231116 | 100600 | 497637500 | 77700 | 77600 | 77700 | 77500 | 833 |
| 610 | 20231116 | 100500 | 432945300 | 77600 | 77300 | 77600 | 77300 | 873 |
| 611 | 20231116 | 100400 | 365345200 | 77300 | 77300 | 77500 | 77200 | 838 |
| 612 | 20231116 | 100300 | 300530800 | 77300 | 77200 | 77300 | 77200 | 334 |
| 613 | 20231116 | 100200 | 274734200 | 77100 | 77300 | 77400 | 77100 | 304 |
| 614 | 20231116 | 100100 | 251258000 | 77400 | 77300 | 77400 | 77200 | 313 |
| 615 | 20231116 | 100000 | 227060800 | 77300 | 77100 | 77400 | 77000 | 2941 |