32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 185100 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 5162 |
| 3 | 20231121 | 185000 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 4 | 20231121 | 184900 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 5 | 20231121 | 184800 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 6 | 20231121 | 184700 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 7 | 20231121 | 184600 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 8 | 20231121 | 184500 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 9 | 20231121 | 184400 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 10 | 20231121 | 184300 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 11 | 20231121 | 184200 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 12 | 20231121 | 184100 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 13 | 20231121 | 184000 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 14 | 20231121 | 183900 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 15 | 20231121 | 183800 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 16 | 20231121 | 183700 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 17 | 20231121 | 183600 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 18 | 20231121 | 183500 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 19 | 20231121 | 183400 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 20 | 20231121 | 183300 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 21 | 20231121 | 183200 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 22 | 20231121 | 183100 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 23 | 20231121 | 183000 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 24 | 20231121 | 182900 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 25 | 20231121 | 182800 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 26 | 20231121 | 182700 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 27 | 20231121 | 182600 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 28 | 20231121 | 182500 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 29 | 20231121 | 182400 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 30 | 20231121 | 182300 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 31 | 20231121 | 182200 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 32 | 20231121 | 182100 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 5162 |
| 33 | 20231121 | 182000 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 34 | 20231121 | 181900 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 35 | 20231121 | 181800 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 36 | 20231121 | 181700 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 37 | 20231121 | 181600 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 38 | 20231121 | 181500 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 39 | 20231121 | 181400 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 40 | 20231121 | 181300 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 41 | 20231121 | 181200 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 42 | 20231121 | 181100 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 43 | 20231121 | 181000 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 44 | 20231121 | 180900 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 45 | 20231121 | 180800 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 46 | 20231121 | 180700 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 47 | 20231121 | 180600 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 48 | 20231121 | 180500 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 49 | 20231121 | 180400 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 50 | 20231121 | 180300 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 51 | 20231121 | 180200 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 52 | 20231121 | 180100 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 53 | 20231121 | 180000 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 54 | 20231121 | 175900 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 55 | 20231121 | 175800 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 56 | 20231121 | 175700 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 57 | 20231121 | 175600 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 58 | 20231121 | 175500 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 59 | 20231121 | 175400 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 60 | 20231121 | 175300 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 61 | 20231121 | 175200 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 62 | 20231121 | 175100 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 5162 |
| 63 | 20231121 | 175000 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 64 | 20231121 | 174900 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 65 | 20231121 | 174800 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 66 | 20231121 | 174700 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 67 | 20231121 | 174600 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 68 | 20231121 | 174500 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 69 | 20231121 | 174400 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 70 | 20231121 | 174300 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 71 | 20231121 | 174200 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 72 | 20231121 | 174100 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 73 | 20231121 | 174000 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 74 | 20231121 | 173900 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 75 | 20231121 | 173800 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 76 | 20231121 | 173700 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 77 | 20231121 | 173600 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 78 | 20231121 | 173500 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 79 | 20231121 | 173400 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 80 | 20231121 | 173300 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 81 | 20231121 | 173200 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 82 | 20231121 | 173100 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 83 | 20231121 | 173000 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 84 | 20231121 | 172900 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 85 | 20231121 | 172800 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 86 | 20231121 | 172700 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 87 | 20231121 | 172600 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 88 | 20231121 | 172500 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 89 | 20231121 | 172400 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 90 | 20231121 | 172300 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 91 | 20231121 | 172200 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 92 | 20231121 | 172100 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 5162 |
| 93 | 20231121 | 172000 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 94 | 20231121 | 171900 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 95 | 20231121 | 171800 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 96 | 20231121 | 171700 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 97 | 20231121 | 171600 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 98 | 20231121 | 171500 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 99 | 20231121 | 171400 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 100 | 20231121 | 171300 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 101 | 20231121 | 171200 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 102 | 20231121 | 171100 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 103 | 20231121 | 171000 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 104 | 20231121 | 170900 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 105 | 20231121 | 170800 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 106 | 20231121 | 170700 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 107 | 20231121 | 170600 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 108 | 20231121 | 170500 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 109 | 20231121 | 170400 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 110 | 20231121 | 170300 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 111 | 20231121 | 170200 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 112 | 20231121 | 170100 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 113 | 20231121 | 170000 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 114 | 20231121 | 165900 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 115 | 20231121 | 165800 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 116 | 20231121 | 165700 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 117 | 20231121 | 165600 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 118 | 20231121 | 165500 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 119 | 20231121 | 165400 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 120 | 20231121 | 165300 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 121 | 20231121 | 165200 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 122 | 20231121 | 165100 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 5162 |
| 123 | 20231121 | 165000 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 124 | 20231121 | 164900 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 125 | 20231121 | 164800 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 126 | 20231121 | 164700 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 127 | 20231121 | 164600 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 128 | 20231121 | 164500 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 129 | 20231121 | 164400 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 130 | 20231121 | 164300 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 131 | 20231121 | 164200 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 132 | 20231121 | 164100 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 133 | 20231121 | 164000 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 134 | 20231121 | 163900 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 135 | 20231121 | 163800 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 136 | 20231121 | 163700 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 137 | 20231121 | 163600 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 138 | 20231121 | 163500 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 139 | 20231121 | 163400 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 140 | 20231121 | 163300 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 141 | 20231121 | 163200 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 142 | 20231121 | 163100 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 143 | 20231121 | 163000 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 144 | 20231121 | 162900 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 145 | 20231121 | 162800 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 146 | 20231121 | 162700 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 147 | 20231121 | 162600 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 148 | 20231121 | 162500 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 149 | 20231121 | 162400 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 150 | 20231121 | 162300 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 151 | 20231121 | 162200 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 152 | 20231121 | 162100 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 5162 |
| 153 | 20231121 | 162000 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 154 | 20231121 | 161900 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 155 | 20231121 | 161800 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 156 | 20231121 | 161700 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 157 | 20231121 | 161600 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 158 | 20231121 | 161500 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 159 | 20231121 | 161400 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 160 | 20231121 | 161300 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 161 | 20231121 | 161200 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 162 | 20231121 | 161100 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 163 | 20231121 | 161000 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 164 | 20231121 | 160900 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 165 | 20231121 | 160800 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 166 | 20231121 | 160700 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 167 | 20231121 | 160600 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 168 | 20231121 | 160500 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 169 | 20231121 | 160400 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 170 | 20231121 | 160300 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 171 | 20231121 | 160200 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 172 | 20231121 | 160100 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 173 | 20231121 | 160000 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 174 | 20231121 | 155900 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 175 | 20231121 | 155800 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 176 | 20231121 | 155700 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 177 | 20231121 | 155600 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 178 | 20231121 | 155500 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 179 | 20231121 | 155400 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 180 | 20231121 | 155300 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 181 | 20231121 | 155200 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 182 | 20231121 | 155100 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 5162 |
| 183 | 20231121 | 155000 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 184 | 20231121 | 154900 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 185 | 20231121 | 154800 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 186 | 20231121 | 154700 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 187 | 20231121 | 154600 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 188 | 20231121 | 154500 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 189 | 20231121 | 154400 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 190 | 20231121 | 154300 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 191 | 20231121 | 154200 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 192 | 20231121 | 154100 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 193 | 20231121 | 154000 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 194 | 20231121 | 153900 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 195 | 20231121 | 153800 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 196 | 20231121 | 153700 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 197 | 20231121 | 153600 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 198 | 20231121 | 153500 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 199 | 20231121 | 153400 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 200 | 20231121 | 153300 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 201 | 20231121 | 153200 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 202 | 20231121 | 153100 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 0 |
| 203 | 20231121 | 153000 | 11060082600 | 78300 | 78300 | 78300 | 78300 | 5162 |
| 204 | 20231121 | 152900 | 10655898000 | 78100 | 78100 | 78100 | 78100 | 0 |
| 205 | 20231121 | 152800 | 10655898000 | 78100 | 78100 | 78100 | 78100 | 0 |
| 206 | 20231121 | 152700 | 10655898000 | 78100 | 78100 | 78100 | 78100 | 0 |
| 207 | 20231121 | 152600 | 10655898000 | 78100 | 78100 | 78100 | 78100 | 0 |
| 208 | 20231121 | 152500 | 10655898000 | 78100 | 78100 | 78100 | 78100 | 0 |
| 209 | 20231121 | 152400 | 10655898000 | 78100 | 78100 | 78100 | 78100 | 0 |
| 210 | 20231121 | 152300 | 10655898000 | 78100 | 78100 | 78100 | 78100 | 0 |
| 211 | 20231121 | 152200 | 10655898000 | 78100 | 78100 | 78100 | 78100 | 0 |
| 212 | 20231121 | 152100 | 10655898000 | 78100 | 78100 | 78100 | 78100 | 0 |
| 213 | 20231121 | 152000 | 10655898000 | 78100 | 78100 | 78100 | 78100 | 0 |
| 214 | 20231121 | 151900 | 10655898000 | 78100 | 78200 | 78200 | 78100 | 119 |
| 215 | 20231121 | 151800 | 10646592400 | 78100 | 78200 | 78200 | 78100 | 50 |
| 216 | 20231121 | 151700 | 10642685400 | 78200 | 78100 | 78200 | 78100 | 147 |
| 217 | 20231121 | 151600 | 10631203500 | 78100 | 78000 | 78200 | 78000 | 459 |
| 218 | 20231121 | 151500 | 10595325200 | 78200 | 78000 | 78200 | 78000 | 430 |
| 219 | 20231121 | 151400 | 10561742600 | 78100 | 78100 | 78100 | 78000 | 157 |
| 220 | 20231121 | 151300 | 10549492300 | 78100 | 78100 | 78100 | 78000 | 161 |
| 221 | 20231121 | 151200 | 10536933700 | 78000 | 78100 | 78200 | 78000 | 257 |
| 222 | 20231121 | 151100 | 10516876500 | 78000 | 78200 | 78200 | 78000 | 224 |
| 223 | 20231121 | 151000 | 10499396800 | 78000 | 78100 | 78200 | 78000 | 49 |
| 224 | 20231121 | 150900 | 10495573500 | 78200 | 78100 | 78200 | 78000 | 208 |
| 225 | 20231121 | 150800 | 10479340200 | 78100 | 78000 | 78200 | 78000 | 490 |
| 226 | 20231121 | 150700 | 10441071800 | 78100 | 78000 | 78200 | 78000 | 453 |
| 227 | 20231121 | 150600 | 10405702300 | 78000 | 78100 | 78200 | 78000 | 313 |
| 228 | 20231121 | 150500 | 10381261200 | 78100 | 78100 | 78200 | 78100 | 51 |
| 229 | 20231121 | 150400 | 10377277100 | 78100 | 78200 | 78200 | 78100 | 128 |
| 230 | 20231121 | 150300 | 10367272700 | 78100 | 78100 | 78100 | 78100 | 35 |
| 231 | 20231121 | 150200 | 10364539200 | 78100 | 78200 | 78200 | 78100 | 182 |
| 232 | 20231121 | 150100 | 10350322100 | 78100 | 78200 | 78200 | 78100 | 53 |
| 233 | 20231121 | 150000 | 10346182600 | 78200 | 78000 | 78200 | 78000 | 241 |
| 234 | 20231121 | 145900 | 10327367400 | 78100 | 78100 | 78200 | 78100 | 285 |
| 235 | 20231121 | 145800 | 10305097900 | 78100 | 78000 | 78200 | 78000 | 263 |
| 236 | 20231121 | 145700 | 10284568100 | 78000 | 78100 | 78100 | 78000 | 226 |
| 237 | 20231121 | 145600 | 10266922600 | 78100 | 78100 | 78200 | 78000 | 227 |
| 238 | 20231121 | 145500 | 10249197500 | 78000 | 78100 | 78100 | 78000 | 187 |
| 239 | 20231121 | 145400 | 10234604500 | 78100 | 78100 | 78200 | 78100 | 115 |
| 240 | 20231121 | 145300 | 10225622500 | 78100 | 78200 | 78200 | 78100 | 290 |
| 241 | 20231121 | 145200 | 10202972900 | 78200 | 78100 | 78200 | 78000 | 166 |
| 242 | 20231121 | 145100 | 10190001900 | 78000 | 78200 | 78200 | 78000 | 218 |
| 243 | 20231121 | 145000 | 10172978900 | 78200 | 78100 | 78200 | 78100 | 184 |
| 244 | 20231121 | 144900 | 10158608100 | 78100 | 78100 | 78200 | 78100 | 159 |
| 245 | 20231121 | 144800 | 10146189900 | 78100 | 78100 | 78100 | 78000 | 125 |
| 246 | 20231121 | 144700 | 10136435200 | 78100 | 78100 | 78200 | 78000 | 294 |
| 247 | 20231121 | 144600 | 10113476100 | 78200 | 78100 | 78200 | 78000 | 170 |
| 248 | 20231121 | 144500 | 10100191700 | 78100 | 78100 | 78200 | 78100 | 207 |
| 249 | 20231121 | 144400 | 10084017000 | 78100 | 78100 | 78100 | 78100 | 141 |
| 250 | 20231121 | 144300 | 10073004900 | 78100 | 78100 | 78100 | 78100 | 317 |
| 251 | 20231121 | 144200 | 10048247200 | 78100 | 78100 | 78200 | 78100 | 134 |
| 252 | 20231121 | 144100 | 10037774600 | 78100 | 78300 | 78300 | 78100 | 207 |
| 253 | 20231121 | 144000 | 10021596000 | 78100 | 78300 | 78300 | 78100 | 307 |
| 254 | 20231121 | 143900 | 9997591000 | 78300 | 78200 | 78300 | 78100 | 558 |
| 255 | 20231121 | 143800 | 9953969600 | 78200 | 78200 | 78200 | 78100 | 105 |
| 256 | 20231121 | 143700 | 9945764500 | 78200 | 78300 | 78300 | 78100 | 390 |
| 257 | 20231121 | 143600 | 9915271300 | 78300 | 78200 | 78300 | 78100 | 1080 |
| 258 | 20231121 | 143500 | 9830813800 | 78200 | 78100 | 78200 | 78100 | 245 |
| 259 | 20231121 | 143400 | 9811675200 | 78200 | 78100 | 78200 | 78000 | 608 |
| 260 | 20231121 | 143300 | 9764206800 | 78100 | 77900 | 78100 | 77900 | 839 |
| 261 | 20231121 | 143200 | 9698743600 | 77900 | 77900 | 78000 | 77900 | 113 |
| 262 | 20231121 | 143100 | 9689939300 | 77900 | 77900 | 78000 | 77900 | 58 |
| 263 | 20231121 | 143000 | 9685420500 | 77900 | 78000 | 78100 | 77800 | 619 |
| 264 | 20231121 | 142900 | 9637155200 | 78000 | 77900 | 78000 | 77900 | 125 |
| 265 | 20231121 | 142800 | 9627409800 | 78000 | 77900 | 78000 | 77900 | 103 |
| 266 | 20231121 | 142700 | 9619385400 | 77900 | 77900 | 78000 | 77900 | 249 |
| 267 | 20231121 | 142600 | 9599988000 | 77900 | 78000 | 78000 | 77900 | 307 |
| 268 | 20231121 | 142500 | 9576067500 | 77900 | 78000 | 78000 | 77900 | 50 |
| 269 | 20231121 | 142400 | 9572171400 | 77900 | 77900 | 77900 | 77900 | 270 |
| 270 | 20231121 | 142300 | 9551138400 | 78000 | 78100 | 78100 | 77900 | 26 |
| 271 | 20231121 | 142200 | 9549112500 | 77900 | 78100 | 78100 | 77900 | 454 |
| 272 | 20231121 | 142100 | 9513711200 | 78000 | 78000 | 78000 | 78000 | 176 |
| 273 | 20231121 | 142000 | 9499983200 | 78000 | 78000 | 78000 | 78000 | 83 |
| 274 | 20231121 | 141900 | 9493509200 | 78000 | 78000 | 78100 | 78000 | 188 |
| 275 | 20231121 | 141800 | 9478844100 | 78000 | 78000 | 78100 | 78000 | 221 |
| 276 | 20231121 | 141700 | 9461601100 | 78100 | 78000 | 78100 | 78000 | 188 |
| 277 | 20231121 | 141600 | 9446936700 | 78100 | 77900 | 78100 | 77900 | 312 |
| 278 | 20231121 | 141500 | 9422588900 | 77900 | 78000 | 78100 | 77700 | 363 |
| 279 | 20231121 | 141400 | 9394319500 | 78000 | 77900 | 78100 | 77900 | 551 |
| 280 | 20231121 | 141300 | 9351342200 | 78000 | 77900 | 78000 | 77900 | 45 |
| 281 | 20231121 | 141200 | 9347836100 | 77900 | 77800 | 78000 | 77800 | 207 |
| 282 | 20231121 | 141100 | 9331722500 | 77900 | 78000 | 78000 | 77900 | 187 |
| 283 | 20231121 | 141000 | 9317154100 | 77900 | 77900 | 78000 | 77900 | 202 |
| 284 | 20231121 | 140900 | 9301411300 | 77900 | 77900 | 77900 | 77900 | 53 |
| 285 | 20231121 | 140800 | 9297282600 | 77900 | 77900 | 78100 | 77900 | 360 |
| 286 | 20231121 | 140700 | 9269237600 | 78000 | 78000 | 78100 | 77900 | 322 |
| 287 | 20231121 | 140600 | 9244135800 | 78000 | 77900 | 78000 | 77900 | 142 |
| 288 | 20231121 | 140500 | 9233073600 | 78000 | 78000 | 78100 | 77900 | 114 |
| 289 | 20231121 | 140400 | 9224182100 | 77900 | 78000 | 78000 | 77900 | 759 |
| 290 | 20231121 | 140300 | 9165006300 | 77900 | 78000 | 78000 | 77900 | 167 |
| 291 | 20231121 | 140200 | 9151990900 | 78000 | 77900 | 78000 | 77900 | 51 |
| 292 | 20231121 | 140100 | 9148017200 | 78000 | 78000 | 78000 | 77900 | 302 |
| 293 | 20231121 | 140000 | 9124479800 | 78000 | 78100 | 78100 | 78000 | 43 |
| 294 | 20231121 | 135900 | 9121125700 | 78000 | 78000 | 78100 | 78000 | 159 |
| 295 | 20231121 | 135800 | 9108717700 | 78000 | 77900 | 78000 | 77900 | 183 |
| 296 | 20231121 | 135700 | 9094461100 | 78000 | 78000 | 78000 | 77900 | 293 |
| 297 | 20231121 | 135600 | 9071612000 | 78100 | 78000 | 78100 | 78000 | 33 |
| 298 | 20231121 | 135500 | 9069037100 | 78000 | 78100 | 78100 | 78000 | 228 |
| 299 | 20231121 | 135400 | 9051239800 | 78100 | 78000 | 78200 | 78000 | 406 |
| 300 | 20231121 | 135300 | 9019542300 | 78100 | 78000 | 78100 | 77900 | 147 |
| 301 | 20231121 | 135200 | 9008077000 | 77900 | 78000 | 78000 | 77900 | 46 |
| 302 | 20231121 | 135100 | 9004490000 | 78100 | 78100 | 78100 | 77900 | 321 |
| 303 | 20231121 | 135000 | 8979457400 | 78000 | 78000 | 78000 | 77900 | 191 |
| 304 | 20231121 | 134900 | 8964573100 | 78000 | 78000 | 78100 | 77900 | 175 |
| 305 | 20231121 | 134800 | 8950922900 | 78000 | 78100 | 78100 | 78000 | 200 |
| 306 | 20231121 | 134700 | 8935317700 | 78100 | 78000 | 78100 | 78000 | 158 |
| 307 | 20231121 | 134600 | 8922987900 | 78000 | 78100 | 78100 | 78000 | 121 |
| 308 | 20231121 | 134500 | 8913543100 | 78000 | 78100 | 78100 | 78000 | 287 |
| 309 | 20231121 | 134400 | 8891153700 | 78200 | 78200 | 78200 | 78100 | 82 |
| 310 | 20231121 | 134300 | 8884748700 | 78100 | 78000 | 78100 | 77900 | 154 |
| 311 | 20231121 | 134200 | 8872737500 | 78000 | 78000 | 78100 | 78000 | 292 |
| 312 | 20231121 | 134100 | 8849961100 | 78100 | 78000 | 78100 | 78000 | 14 |
| 313 | 20231121 | 134000 | 8848868800 | 78100 | 78000 | 78200 | 78000 | 102 |
| 314 | 20231121 | 133900 | 8840895900 | 78000 | 77900 | 78200 | 77900 | 366 |
| 315 | 20231121 | 133800 | 8812360300 | 78000 | 78000 | 78000 | 78000 | 179 |
| 316 | 20231121 | 133700 | 8798398300 | 78000 | 78100 | 78100 | 78000 | 61 |
| 317 | 20231121 | 133600 | 8793635200 | 78200 | 78000 | 78200 | 78000 | 474 |
| 318 | 20231121 | 133500 | 8756628800 | 78000 | 78100 | 78200 | 78000 | 257 |
| 319 | 20231121 | 133400 | 8736579800 | 78100 | 78100 | 78200 | 78100 | 40 |
| 320 | 20231121 | 133300 | 8733455700 | 78200 | 78100 | 78200 | 78100 | 81 |
| 321 | 20231121 | 133200 | 8727126500 | 78100 | 78100 | 78200 | 78100 | 660 |
| 322 | 20231121 | 133100 | 8675554600 | 78200 | 78100 | 78200 | 78100 | 56 |
| 323 | 20231121 | 133000 | 8671180400 | 78200 | 78100 | 78200 | 78100 | 90 |
| 324 | 20231121 | 132900 | 8664149700 | 78100 | 78200 | 78200 | 78100 | 148 |
| 325 | 20231121 | 132800 | 8652590400 | 78100 | 78200 | 78200 | 78100 | 234 |
| 326 | 20231121 | 132700 | 8634305500 | 78200 | 78100 | 78200 | 78100 | 17 |
| 327 | 20231121 | 132600 | 8632977200 | 78100 | 78100 | 78200 | 78100 | 271 |
| 328 | 20231121 | 132500 | 8611806800 | 78100 | 78100 | 78200 | 78100 | 140 |
| 329 | 20231121 | 132400 | 8600871700 | 78200 | 78100 | 78200 | 78100 | 239 |
| 330 | 20231121 | 132300 | 8582200200 | 78200 | 78200 | 78200 | 78100 | 52 |
| 331 | 20231121 | 132200 | 8578134800 | 78200 | 78200 | 78200 | 78100 | 417 |
| 332 | 20231121 | 132100 | 8545539900 | 78100 | 78300 | 78300 | 78100 | 140 |
| 333 | 20231121 | 132000 | 8534594600 | 78300 | 78100 | 78300 | 78000 | 1187 |
| 334 | 20231121 | 131900 | 8441772300 | 78100 | 78100 | 78200 | 78100 | 213 |
| 335 | 20231121 | 131800 | 8425136700 | 78100 | 78000 | 78100 | 78000 | 76 |
| 336 | 20231121 | 131700 | 8419207400 | 78100 | 78100 | 78200 | 78100 | 220 |
| 337 | 20231121 | 131600 | 8402025100 | 78100 | 78100 | 78200 | 78000 | 40 |
| 338 | 20231121 | 131500 | 8398901800 | 78100 | 78100 | 78100 | 78100 | 121 |
| 339 | 20231121 | 131400 | 8389451700 | 78100 | 78100 | 78100 | 78000 | 186 |
| 340 | 20231121 | 131300 | 8374928900 | 78100 | 78000 | 78200 | 78000 | 258 |
| 341 | 20231121 | 131200 | 8354791400 | 78000 | 78100 | 78100 | 78000 | 52 |
| 342 | 20231121 | 131100 | 8350731300 | 78100 | 78100 | 78100 | 78000 | 48 |
| 343 | 20231121 | 131000 | 8346983500 | 78200 | 78200 | 78200 | 78100 | 137 |
| 344 | 20231121 | 130900 | 8336282900 | 78200 | 78100 | 78200 | 78100 | 292 |
| 345 | 20231121 | 130800 | 8313471600 | 78100 | 78100 | 78100 | 78100 | 76 |
| 346 | 20231121 | 130700 | 8307536000 | 78100 | 78000 | 78100 | 78000 | 214 |
| 347 | 20231121 | 130600 | 8290835600 | 78000 | 78200 | 78200 | 78000 | 158 |
| 348 | 20231121 | 130500 | 8278510600 | 78000 | 78200 | 78200 | 78000 | 190 |
| 349 | 20231121 | 130400 | 8263662800 | 78100 | 78100 | 78100 | 78100 | 10 |
| 350 | 20231121 | 130300 | 8262881800 | 78000 | 78200 | 78200 | 78000 | 327 |
| 351 | 20231121 | 130200 | 8237339100 | 78200 | 78200 | 78200 | 78200 | 42 |
| 352 | 20231121 | 130100 | 8234054700 | 78200 | 78100 | 78200 | 78100 | 124 |
| 353 | 20231121 | 130000 | 8224365700 | 78200 | 78100 | 78200 | 78100 | 195 |
| 354 | 20231121 | 125900 | 8209132300 | 78100 | 78200 | 78300 | 78100 | 162 |
| 355 | 20231121 | 125800 | 8196467400 | 78100 | 78200 | 78200 | 78100 | 111 |
| 356 | 20231121 | 125700 | 8187788200 | 78200 | 78100 | 78200 | 78100 | 168 |
| 357 | 20231121 | 125600 | 8174658800 | 78200 | 78200 | 78300 | 78100 | 334 |
| 358 | 20231121 | 125500 | 8148559600 | 78100 | 78200 | 78200 | 78100 | 18 |
| 359 | 20231121 | 125400 | 8147153000 | 78300 | 78100 | 78300 | 78100 | 76 |
| 360 | 20231121 | 125300 | 8141204200 | 78200 | 78200 | 78300 | 78200 | 244 |
| 361 | 20231121 | 125200 | 8122123100 | 78200 | 78200 | 78200 | 78200 | 281 |
| 362 | 20231121 | 125100 | 8100148900 | 78000 | 78200 | 78200 | 78000 | 49 |
| 363 | 20231121 | 125000 | 8096319100 | 78200 | 78100 | 78300 | 78100 | 353 |
| 364 | 20231121 | 124900 | 8068721400 | 78000 | 78100 | 78100 | 78000 | 164 |
| 365 | 20231121 | 124800 | 8055916000 | 78100 | 78200 | 78200 | 78100 | 75 |
| 366 | 20231121 | 124700 | 8050057800 | 78200 | 78300 | 78300 | 78100 | 174 |
| 367 | 20231121 | 124600 | 8036465000 | 78200 | 78100 | 78200 | 78100 | 346 |
| 368 | 20231121 | 124500 | 8009408400 | 78100 | 78200 | 78200 | 78100 | 136 |
| 369 | 20231121 | 124400 | 7998786200 | 78100 | 78200 | 78200 | 78100 | 104 |
| 370 | 20231121 | 124300 | 7990662300 | 78100 | 78200 | 78200 | 78100 | 150 |
| 371 | 20231121 | 124200 | 7978946700 | 78100 | 78200 | 78200 | 78100 | 283 |
| 372 | 20231121 | 124100 | 7956836400 | 78100 | 78100 | 78200 | 78100 | 163 |
| 373 | 20231121 | 124000 | 7944103000 | 78200 | 78200 | 78200 | 78200 | 135 |
| 374 | 20231121 | 123900 | 7933546000 | 78300 | 78300 | 78300 | 78300 | 8 |
| 375 | 20231121 | 123800 | 7932919600 | 78200 | 78200 | 78300 | 78100 | 302 |
| 376 | 20231121 | 123700 | 7909311000 | 78200 | 78300 | 78300 | 78200 | 145 |
| 377 | 20231121 | 123600 | 7897971900 | 78300 | 78300 | 78300 | 78200 | 108 |
| 378 | 20231121 | 123500 | 7889525400 | 78300 | 78300 | 78300 | 78200 | 80 |
| 379 | 20231121 | 123400 | 7883262400 | 78300 | 78200 | 78300 | 78200 | 366 |
| 380 | 20231121 | 123300 | 7854640600 | 78300 | 78300 | 78300 | 78300 | 27 |
| 381 | 20231121 | 123200 | 7852526500 | 78200 | 78200 | 78300 | 78200 | 778 |
| 382 | 20231121 | 123100 | 7791619400 | 78200 | 78200 | 78300 | 78200 | 192 |
| 383 | 20231121 | 123000 | 7776599000 | 78200 | 78100 | 78200 | 78100 | 404 |
| 384 | 20231121 | 122900 | 7745033200 | 78200 | 78200 | 78200 | 78100 | 55 |
| 385 | 20231121 | 122800 | 7740733200 | 78200 | 78200 | 78200 | 78100 | 35 |
| 386 | 20231121 | 122700 | 7737997200 | 78300 | 78200 | 78300 | 78100 | 364 |
| 387 | 20231121 | 122600 | 7709536500 | 78200 | 78200 | 78200 | 78200 | 7 |
| 388 | 20231121 | 122500 | 7708989100 | 78200 | 78300 | 78300 | 78200 | 140 |
| 389 | 20231121 | 122400 | 7698040500 | 78200 | 78300 | 78300 | 78200 | 154 |
| 390 | 20231121 | 122300 | 7685996700 | 78200 | 78100 | 78200 | 78100 | 427 |
| 391 | 20231121 | 122200 | 7652605400 | 78200 | 78100 | 78200 | 78100 | 111 |
| 392 | 20231121 | 122100 | 7643932200 | 78200 | 78100 | 78300 | 78100 | 218 |
| 393 | 20231121 | 122000 | 7626898600 | 78200 | 78200 | 78200 | 78200 | 238 |
| 394 | 20231121 | 121900 | 7608287000 | 78200 | 78300 | 78300 | 78200 | 150 |
| 395 | 20231121 | 121800 | 7596549000 | 78200 | 78200 | 78300 | 78200 | 147 |
| 396 | 20231121 | 121700 | 7585053300 | 78200 | 78200 | 78200 | 78100 | 375 |
| 397 | 20231121 | 121600 | 7555729300 | 78200 | 78100 | 78300 | 78100 | 1034 |
| 398 | 20231121 | 121500 | 7474934000 | 78100 | 78100 | 78200 | 78100 | 243 |
| 399 | 20231121 | 121400 | 7455948500 | 78100 | 78000 | 78100 | 78000 | 208 |
| 400 | 20231121 | 121300 | 7439718100 | 78000 | 78100 | 78200 | 78000 | 137 |
| 401 | 20231121 | 121200 | 7429022200 | 78100 | 78100 | 78200 | 78100 | 189 |
| 402 | 20231121 | 121100 | 7414253100 | 78100 | 78100 | 78100 | 78000 | 128 |
| 403 | 20231121 | 121000 | 7404257300 | 78200 | 78200 | 78200 | 78000 | 69 |
| 404 | 20231121 | 120900 | 7398873500 | 78100 | 78100 | 78100 | 78000 | 234 |
| 405 | 20231121 | 120800 | 7380601900 | 78200 | 78300 | 78300 | 78100 | 177 |
| 406 | 20231121 | 120700 | 7366755900 | 78300 | 78100 | 78300 | 78100 | 242 |
| 407 | 20231121 | 120600 | 7347837700 | 78100 | 78100 | 78100 | 78100 | 17 |
| 408 | 20231121 | 120500 | 7346510000 | 78100 | 78300 | 78300 | 78000 | 291 |
| 409 | 20231121 | 120400 | 7323777000 | 78200 | 78200 | 78200 | 78200 | 106 |
| 410 | 20231121 | 120300 | 7315487800 | 78200 | 78100 | 78200 | 78100 | 73 |
| 411 | 20231121 | 120200 | 7309786400 | 78200 | 78200 | 78200 | 78000 | 137 |
| 412 | 20231121 | 120100 | 7299090800 | 78200 | 78200 | 78200 | 78100 | 162 |
| 413 | 20231121 | 120000 | 7286423500 | 78300 | 78200 | 78300 | 78200 | 88 |
| 414 | 20231121 | 115900 | 7279535300 | 78300 | 78200 | 78300 | 78200 | 7 |
| 415 | 20231121 | 115800 | 7278987400 | 78200 | 78100 | 78300 | 78100 | 349 |
| 416 | 20231121 | 115700 | 7251728700 | 78200 | 78200 | 78200 | 78200 | 5 |
| 417 | 20231121 | 115600 | 7251337700 | 78100 | 78100 | 78200 | 78100 | 242 |
| 418 | 20231121 | 115500 | 7232427200 | 78100 | 78300 | 78300 | 78100 | 174 |
| 419 | 20231121 | 115400 | 7218817600 | 78200 | 78300 | 78300 | 78100 | 155 |
| 420 | 20231121 | 115300 | 7206700300 | 78200 | 78200 | 78300 | 78200 | 35 |
| 421 | 20231121 | 115200 | 7203960900 | 78300 | 78200 | 78300 | 78200 | 287 |
| 422 | 20231121 | 115100 | 7181511800 | 78200 | 78200 | 78200 | 78100 | 235 |
| 423 | 20231121 | 115000 | 7163149600 | 78200 | 78300 | 78300 | 78200 | 145 |
| 424 | 20231121 | 114900 | 7151807100 | 78300 | 78300 | 78300 | 78200 | 101 |
| 425 | 20231121 | 114800 | 7143900000 | 78300 | 78200 | 78300 | 78200 | 306 |
| 426 | 20231121 | 114700 | 7119968400 | 78300 | 78200 | 78300 | 78200 | 165 |
| 427 | 20231121 | 114600 | 7107062900 | 78300 | 78200 | 78300 | 78200 | 87 |
| 428 | 20231121 | 114500 | 7100259300 | 78300 | 78300 | 78300 | 78200 | 253 |
| 429 | 20231121 | 114400 | 7080466800 | 78300 | 78200 | 78300 | 78100 | 295 |
| 430 | 20231121 | 114300 | 7057400800 | 78200 | 78200 | 78300 | 78200 | 168 |
| 431 | 20231121 | 114200 | 7044260900 | 78200 | 78300 | 78300 | 78200 | 245 |
| 432 | 20231121 | 114100 | 7025099000 | 78300 | 78200 | 78300 | 78200 | 196 |
| 433 | 20231121 | 114000 | 7009763300 | 78100 | 78200 | 78300 | 78100 | 301 |
| 434 | 20231121 | 113900 | 6986236800 | 78300 | 78100 | 78300 | 78100 | 221 |
| 435 | 20231121 | 113800 | 6968962300 | 78100 | 78200 | 78300 | 78100 | 829 |
| 436 | 20231121 | 113700 | 6904134900 | 78300 | 78300 | 78300 | 78200 | 78 |
| 437 | 20231121 | 113600 | 6898028500 | 78100 | 78200 | 78300 | 78100 | 242 |
| 438 | 20231121 | 113500 | 6879105400 | 78200 | 78300 | 78300 | 78200 | 286 |
| 439 | 20231121 | 113400 | 6856738000 | 78200 | 78200 | 78300 | 78200 | 27 |
| 440 | 20231121 | 113300 | 6854625200 | 78300 | 78200 | 78300 | 78200 | 393 |
| 441 | 20231121 | 113200 | 6823877800 | 78200 | 78200 | 78300 | 78100 | 273 |
| 442 | 20231121 | 113100 | 6802542300 | 78200 | 78200 | 78300 | 78200 | 160 |
| 443 | 20231121 | 113000 | 6790027700 | 78200 | 78300 | 78300 | 78200 | 63 |
| 444 | 20231121 | 112900 | 6785096000 | 78300 | 78400 | 78400 | 78100 | 623 |
| 445 | 20231121 | 112800 | 6736348800 | 78300 | 78300 | 78300 | 78300 | 10 |
| 446 | 20231121 | 112700 | 6735565800 | 78400 | 78300 | 78400 | 78200 | 261 |
| 447 | 20231121 | 112600 | 6715140700 | 78300 | 78400 | 78400 | 78300 | 226 |
| 448 | 20231121 | 112500 | 6697437500 | 78300 | 78400 | 78400 | 78300 | 79 |
| 449 | 20231121 | 112400 | 6691249800 | 78300 | 78400 | 78400 | 78200 | 32 |
| 450 | 20231121 | 112300 | 6688743800 | 78300 | 78300 | 78400 | 78300 | 4510 |
| 451 | 20231121 | 112200 | 6335572600 | 78200 | 78100 | 78300 | 78100 | 298 |
| 452 | 20231121 | 112100 | 6312274000 | 78100 | 78200 | 78200 | 78100 | 212 |
| 453 | 20231121 | 112000 | 6295705200 | 78100 | 78000 | 78100 | 78000 | 51 |
| 454 | 20231121 | 111900 | 6291726500 | 78100 | 78100 | 78100 | 78000 | 296 |
| 455 | 20231121 | 111800 | 6268634100 | 78000 | 78000 | 78100 | 77900 | 239 |
| 456 | 20231121 | 111700 | 6249985900 | 77900 | 78000 | 78100 | 77900 | 93 |
| 457 | 20231121 | 111600 | 6242732800 | 78000 | 78200 | 78200 | 78000 | 96 |
| 458 | 20231121 | 111500 | 6235233400 | 78100 | 78200 | 78300 | 78100 | 1222 |
| 459 | 20231121 | 111400 | 6139680500 | 78200 | 78000 | 78200 | 78000 | 9036 |
| 460 | 20231121 | 111300 | 5433554100 | 78000 | 78000 | 78100 | 77900 | 892 |
| 461 | 20231121 | 111200 | 5363942800 | 78100 | 78100 | 78100 | 78100 | 40 |
| 462 | 20231121 | 111100 | 5360818800 | 78000 | 78000 | 78200 | 78000 | 525 |
| 463 | 20231121 | 111000 | 5319838000 | 78000 | 78200 | 78200 | 78000 | 1065 |
| 464 | 20231121 | 110900 | 5236680300 | 78100 | 78100 | 78200 | 78100 | 187 |
| 465 | 20231121 | 110800 | 5222071400 | 78100 | 78200 | 78200 | 78100 | 159 |
| 466 | 20231121 | 110700 | 5209648500 | 78200 | 78200 | 78200 | 78200 | 36 |
| 467 | 20231121 | 110600 | 5206833300 | 78200 | 78200 | 78200 | 78100 | 470 |
| 468 | 20231121 | 110500 | 5170090500 | 78200 | 78300 | 78400 | 78200 | 114 |
| 469 | 20231121 | 110400 | 5161165200 | 78300 | 78300 | 78300 | 78200 | 248 |
| 470 | 20231121 | 110300 | 5141767100 | 78300 | 78300 | 78300 | 78200 | 181 |
| 471 | 20231121 | 110200 | 5127594900 | 78200 | 78300 | 78300 | 78200 | 285 |
| 472 | 20231121 | 110100 | 5105291700 | 78300 | 78200 | 78300 | 78200 | 110 |
| 473 | 20231121 | 110000 | 5096688700 | 78200 | 78300 | 78400 | 78200 | 272 |
| 474 | 20231121 | 105900 | 5075408300 | 78400 | 78300 | 78400 | 78300 | 136 |
| 475 | 20231121 | 105800 | 5064750600 | 78200 | 78300 | 78300 | 78200 | 135 |
| 476 | 20231121 | 105700 | 5054190500 | 78300 | 78300 | 78400 | 78200 | 211 |
| 477 | 20231121 | 105600 | 5037673000 | 78300 | 78400 | 78400 | 78300 | 100 |
| 478 | 20231121 | 105500 | 5029840000 | 78400 | 78300 | 78400 | 78200 | 212 |
| 479 | 20231121 | 105400 | 5013242200 | 78300 | 78200 | 78300 | 78200 | 177 |
| 480 | 20231121 | 105300 | 4999397400 | 78200 | 78100 | 78300 | 78100 | 349 |
| 481 | 20231121 | 105200 | 4972106700 | 78100 | 78200 | 78200 | 78100 | 122 |
| 482 | 20231121 | 105100 | 4962573800 | 78200 | 78200 | 78200 | 78100 | 140 |
| 483 | 20231121 | 105000 | 4951626100 | 78100 | 78200 | 78300 | 78100 | 408 |
| 484 | 20231121 | 104900 | 4919718900 | 78300 | 78300 | 78300 | 78200 | 71 |
| 485 | 20231121 | 104800 | 4914160000 | 78300 | 78200 | 78300 | 78200 | 115 |
| 486 | 20231121 | 104700 | 4905163900 | 78300 | 78300 | 78300 | 78200 | 537 |
| 487 | 20231121 | 104600 | 4863130300 | 78300 | 78300 | 78300 | 78200 | 309 |
| 488 | 20231121 | 104500 | 4838960400 | 78300 | 78300 | 78300 | 78200 | 122 |
| 489 | 20231121 | 104400 | 4829408100 | 78300 | 78200 | 78300 | 78200 | 272 |
| 490 | 20231121 | 104300 | 4808130700 | 78300 | 78200 | 78300 | 78200 | 102 |
| 491 | 20231121 | 104200 | 4800144400 | 78300 | 78300 | 78300 | 78200 | 276 |
| 492 | 20231121 | 104100 | 4778545400 | 78300 | 78300 | 78300 | 78200 | 297 |
| 493 | 20231121 | 104000 | 4755309100 | 78300 | 78300 | 78300 | 78200 | 277 |
| 494 | 20231121 | 103900 | 4733634700 | 78200 | 78300 | 78300 | 78200 | 222 |
| 495 | 20231121 | 103800 | 4716269500 | 78300 | 78300 | 78300 | 78200 | 63 |
| 496 | 20231121 | 103700 | 4711336700 | 78300 | 78200 | 78300 | 78200 | 386 |
| 497 | 20231121 | 103600 | 4681145300 | 78200 | 78300 | 78300 | 78200 | 560 |
| 498 | 20231121 | 103500 | 4637307400 | 78300 | 78400 | 78400 | 78300 | 722 |
| 499 | 20231121 | 103400 | 4580773900 | 78400 | 78400 | 78400 | 78300 | 164 |
| 500 | 20231121 | 103300 | 4567929800 | 78400 | 78400 | 78500 | 78400 | 250 |
| 501 | 20231121 | 103200 | 4548327200 | 78400 | 78500 | 78500 | 78400 | 161 |
| 502 | 20231121 | 103100 | 4535694600 | 78400 | 78400 | 78400 | 78300 | 532 |
| 503 | 20231121 | 103000 | 4493991800 | 78500 | 78500 | 78500 | 78500 | 10 |
| 504 | 20231121 | 102900 | 4493206800 | 78400 | 78400 | 78400 | 78300 | 251 |
| 505 | 20231121 | 102800 | 4473540900 | 78400 | 78400 | 78400 | 78300 | 193 |
| 506 | 20231121 | 102700 | 4458413500 | 78400 | 78400 | 78400 | 78300 | 235 |
| 507 | 20231121 | 102600 | 4440002900 | 78400 | 78400 | 78500 | 78300 | 2069 |
| 508 | 20231121 | 102500 | 4277786600 | 78400 | 78300 | 78400 | 78300 | 1090 |
| 509 | 20231121 | 102400 | 4192350800 | 78200 | 78100 | 78400 | 78100 | 3624 |
| 510 | 20231121 | 102300 | 3908603300 | 78100 | 78100 | 78300 | 78100 | 220 |
| 511 | 20231121 | 102200 | 3891399200 | 78100 | 78200 | 78200 | 78100 | 103 |
| 512 | 20231121 | 102100 | 3883344700 | 78100 | 78100 | 78200 | 78000 | 2643 |
| 513 | 20231121 | 102000 | 3676723400 | 78100 | 78200 | 78200 | 78100 | 533 |
| 514 | 20231121 | 101900 | 3635050400 | 78200 | 78100 | 78200 | 78000 | 221 |
| 515 | 20231121 | 101800 | 3617787000 | 78100 | 78100 | 78200 | 78000 | 548 |
| 516 | 20231121 | 101700 | 3575006600 | 78100 | 78100 | 78200 | 78100 | 2584 |
| 517 | 20231121 | 101600 | 3372953900 | 78100 | 78200 | 78200 | 78100 | 165 |
| 518 | 20231121 | 101500 | 3360064000 | 78200 | 78000 | 78200 | 78000 | 1676 |
| 519 | 20231121 | 101400 | 3229190500 | 77900 | 77800 | 78000 | 77800 | 313 |
| 520 | 20231121 | 101300 | 3204814800 | 77800 | 77900 | 77900 | 77800 | 83 |
| 521 | 20231121 | 101200 | 3198357200 | 77800 | 77900 | 78000 | 77800 | 74 |
| 522 | 20231121 | 101100 | 3192592600 | 77900 | 77900 | 78000 | 77900 | 179 |
| 523 | 20231121 | 101000 | 3178648400 | 77900 | 77900 | 77900 | 77700 | 326 |
| 524 | 20231121 | 100900 | 3153273200 | 77800 | 77700 | 77800 | 77700 | 160 |
| 525 | 20231121 | 100800 | 3140825300 | 77700 | 77800 | 77900 | 77700 | 143 |
| 526 | 20231121 | 100700 | 3129712300 | 77800 | 77800 | 77800 | 77800 | 7 |
| 527 | 20231121 | 100600 | 3129167700 | 77800 | 77900 | 77900 | 77700 | 194 |
| 528 | 20231121 | 100500 | 3114081000 | 77900 | 77900 | 78000 | 77900 | 806 |
| 529 | 20231121 | 100400 | 3051292300 | 78000 | 77700 | 78100 | 77600 | 3158 |
| 530 | 20231121 | 100300 | 2804989600 | 77700 | 77700 | 77700 | 77600 | 94 |
| 531 | 20231121 | 100200 | 2797689700 | 77700 | 77600 | 77700 | 77600 | 112 |
| 532 | 20231121 | 100100 | 2788996900 | 77600 | 77700 | 77700 | 77600 | 136 |
| 533 | 20231121 | 100000 | 2778443200 | 77600 | 77600 | 77700 | 77500 | 131 |
| 534 | 20231121 | 095900 | 2768279800 | 77600 | 77700 | 77800 | 77600 | 146 |
| 535 | 20231121 | 095800 | 2756949400 | 77600 | 77700 | 77800 | 77600 | 264 |
| 536 | 20231121 | 095700 | 2736436200 | 77800 | 77800 | 77800 | 77700 | 39 |
| 537 | 20231121 | 095600 | 2733405700 | 77800 | 77600 | 77900 | 77500 | 4658 |
| 538 | 20231121 | 095500 | 2371024500 | 77900 | 77400 | 77900 | 77400 | 3166 |
| 539 | 20231121 | 095400 | 2125437800 | 77400 | 77500 | 77600 | 77400 | 188 |
| 540 | 20231121 | 095300 | 2110871000 | 77500 | 77500 | 77600 | 77500 | 51 |
| 541 | 20231121 | 095200 | 2106917800 | 77500 | 77600 | 77700 | 77500 | 538 |
| 542 | 20231121 | 095100 | 2065184200 | 77600 | 77500 | 77600 | 77400 | 241 |
| 543 | 20231121 | 095000 | 2046506700 | 77500 | 77500 | 77500 | 77400 | 49 |
| 544 | 20231121 | 094900 | 2042711100 | 77500 | 77400 | 77500 | 77400 | 414 |
| 545 | 20231121 | 094800 | 2010652600 | 77500 | 77600 | 77700 | 77400 | 733 |
| 546 | 20231121 | 094700 | 1953858100 | 77600 | 77700 | 77700 | 77500 | 168 |
| 547 | 20231121 | 094600 | 1940823900 | 77600 | 77600 | 77700 | 77600 | 119 |
| 548 | 20231121 | 094500 | 1931588300 | 77600 | 77500 | 77600 | 77500 | 445 |
| 549 | 20231121 | 094400 | 1897092500 | 77500 | 77500 | 77500 | 77500 | 68 |
| 550 | 20231121 | 094300 | 1891822500 | 77500 | 77700 | 77700 | 77400 | 267 |
| 551 | 20231121 | 094200 | 1871129900 | 77500 | 77500 | 77500 | 77500 | 152 |
| 552 | 20231121 | 094100 | 1859349900 | 77500 | 77600 | 77700 | 77500 | 276 |
| 553 | 20231121 | 094000 | 1837953100 | 77500 | 77600 | 77700 | 77500 | 31 |
| 554 | 20231121 | 093900 | 1835550100 | 77700 | 77800 | 77900 | 77500 | 405 |
| 555 | 20231121 | 093800 | 1804137100 | 77800 | 77500 | 77800 | 77500 | 183 |
| 556 | 20231121 | 093700 | 1789923600 | 77500 | 77600 | 77600 | 77500 | 190 |
| 557 | 20231121 | 093600 | 1775194500 | 77500 | 77600 | 77600 | 77500 | 118 |
| 558 | 20231121 | 093500 | 1766049200 | 77600 | 77700 | 77700 | 77600 | 445 |
| 559 | 20231121 | 093400 | 1731478300 | 77800 | 77900 | 77900 | 77800 | 151 |
| 560 | 20231121 | 093300 | 1719726900 | 77900 | 77800 | 77900 | 77800 | 26 |
| 561 | 20231121 | 093200 | 1717701700 | 77800 | 77900 | 77900 | 77800 | 925 |
| 562 | 20231121 | 093100 | 1645645100 | 77900 | 77700 | 77900 | 77600 | 963 |
| 563 | 20231121 | 093000 | 1570831200 | 77700 | 77400 | 77800 | 77400 | 290 |
| 564 | 20231121 | 092900 | 1548298900 | 77500 | 77500 | 77800 | 77500 | 1222 |
| 565 | 20231121 | 092800 | 1453408900 | 77600 | 77400 | 77600 | 77300 | 290 |
| 566 | 20231121 | 092700 | 1430937000 | 77400 | 77400 | 77400 | 77300 | 264 |
| 567 | 20231121 | 092600 | 1410525500 | 77400 | 77500 | 77500 | 77400 | 20 |
| 568 | 20231121 | 092500 | 1408976500 | 77300 | 77300 | 77500 | 77300 | 128 |
| 569 | 20231121 | 092400 | 1399080600 | 77300 | 77300 | 77300 | 77300 | 7 |
| 570 | 20231121 | 092300 | 1398539500 | 77300 | 77500 | 77500 | 77200 | 493 |
| 571 | 20231121 | 092200 | 1360423000 | 77500 | 77500 | 77500 | 77400 | 90 |
| 572 | 20231121 | 092100 | 1353448100 | 77400 | 77400 | 77600 | 77400 | 412 |
| 573 | 20231121 | 092000 | 1321545900 | 77400 | 77500 | 77600 | 77400 | 676 |
| 574 | 20231121 | 091900 | 1269156700 | 77600 | 77900 | 77900 | 77500 | 1609 |
| 575 | 20231121 | 091800 | 1144191200 | 77900 | 77800 | 77900 | 77800 | 170 |
| 576 | 20231121 | 091700 | 1130961300 | 77900 | 77900 | 77900 | 77800 | 337 |
| 577 | 20231121 | 091600 | 1104742000 | 77900 | 78000 | 78100 | 77900 | 765 |
| 578 | 20231121 | 091500 | 1045116800 | 78000 | 78000 | 78100 | 78000 | 200 |
| 579 | 20231121 | 091400 | 1029498600 | 78000 | 78000 | 78000 | 77900 | 175 |
| 580 | 20231121 | 091300 | 1015848700 | 78000 | 78000 | 78100 | 78000 | 2008 |
| 581 | 20231121 | 091200 | 859099900 | 78000 | 77800 | 78000 | 77800 | 567 |
| 582 | 20231121 | 091100 | 814955800 | 77800 | 77700 | 77900 | 77700 | 669 |
| 583 | 20231121 | 091000 | 762902000 | 77800 | 77600 | 77900 | 77600 | 79 |
| 584 | 20231121 | 090900 | 756767400 | 77600 | 77900 | 77900 | 77600 | 284 |
| 585 | 20231121 | 090800 | 734709800 | 78000 | 78000 | 78000 | 77900 | 352 |
| 586 | 20231121 | 090700 | 707274300 | 77900 | 77800 | 77900 | 77800 | 502 |
| 587 | 20231121 | 090600 | 668189100 | 77800 | 77600 | 77800 | 77600 | 1269 |
| 588 | 20231121 | 090500 | 569608400 | 77500 | 77300 | 77500 | 77200 | 631 |
| 589 | 20231121 | 090400 | 520766700 | 77300 | 77500 | 77500 | 77200 | 115 |
| 590 | 20231121 | 090300 | 511875600 | 77500 | 77600 | 77600 | 77200 | 2514 |
| 591 | 20231121 | 090200 | 317328000 | 77600 | 77600 | 77600 | 77400 | 70 |
| 592 | 20231121 | 090100 | 311901200 | 77600 | 77300 | 77900 | 77100 | 2323 |
| 593 | 20231121 | 090000 | 132363200 | 77400 | 77900 | 77900 | 77300 | 1702 |