34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 193400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 5729 |
| 3 | 20231121 | 193300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 4 | 20231121 | 193200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 5 | 20231121 | 193100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 6 | 20231121 | 193000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 7 | 20231121 | 192900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 8 | 20231121 | 192800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 9 | 20231121 | 192700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 10 | 20231121 | 192600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 11 | 20231121 | 192500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 12 | 20231121 | 192400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 13 | 20231121 | 192300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 14 | 20231121 | 192200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 15 | 20231121 | 192100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 16 | 20231121 | 192000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 17 | 20231121 | 191900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 18 | 20231121 | 191800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 19 | 20231121 | 191700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 20 | 20231121 | 191600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 21 | 20231121 | 191500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 22 | 20231121 | 191400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 23 | 20231121 | 191300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 24 | 20231121 | 191200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 25 | 20231121 | 191100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 26 | 20231121 | 191000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 27 | 20231121 | 190900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 28 | 20231121 | 190800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 29 | 20231121 | 190700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 30 | 20231121 | 190600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 31 | 20231121 | 190500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 32 | 20231121 | 190400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 5729 |
| 33 | 20231121 | 190300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 34 | 20231121 | 190200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 35 | 20231121 | 190100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 36 | 20231121 | 190000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 37 | 20231121 | 185900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 38 | 20231121 | 185800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 39 | 20231121 | 185700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 40 | 20231121 | 185600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 41 | 20231121 | 185500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 42 | 20231121 | 185400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 43 | 20231121 | 185300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 44 | 20231121 | 185200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 45 | 20231121 | 185100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 46 | 20231121 | 185000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 47 | 20231121 | 184900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 48 | 20231121 | 184800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 49 | 20231121 | 184700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 50 | 20231121 | 184600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 51 | 20231121 | 184500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 52 | 20231121 | 184400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 53 | 20231121 | 184300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 54 | 20231121 | 184200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 55 | 20231121 | 184100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 56 | 20231121 | 184000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 57 | 20231121 | 183900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 58 | 20231121 | 183800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 59 | 20231121 | 183700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 60 | 20231121 | 183600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 61 | 20231121 | 183500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 62 | 20231121 | 183400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 5729 |
| 63 | 20231121 | 183300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 64 | 20231121 | 183200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 65 | 20231121 | 183100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 66 | 20231121 | 183000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 67 | 20231121 | 182900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 68 | 20231121 | 182800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 69 | 20231121 | 182700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 70 | 20231121 | 182600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 71 | 20231121 | 182500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 72 | 20231121 | 182400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 73 | 20231121 | 182300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 74 | 20231121 | 182200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 75 | 20231121 | 182100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 76 | 20231121 | 182000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 77 | 20231121 | 181900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 78 | 20231121 | 181800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 79 | 20231121 | 181700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 80 | 20231121 | 181600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 81 | 20231121 | 181500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 82 | 20231121 | 181400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 83 | 20231121 | 181300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 84 | 20231121 | 181200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 85 | 20231121 | 181100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 86 | 20231121 | 181000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 87 | 20231121 | 180900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 88 | 20231121 | 180800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 89 | 20231121 | 180700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 90 | 20231121 | 180600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 91 | 20231121 | 180500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 92 | 20231121 | 180400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 5729 |
| 93 | 20231121 | 180300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 94 | 20231121 | 180200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 95 | 20231121 | 180100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 96 | 20231121 | 180000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 97 | 20231121 | 175900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 98 | 20231121 | 175800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 99 | 20231121 | 175700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 100 | 20231121 | 175600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 101 | 20231121 | 175500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 102 | 20231121 | 175400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 103 | 20231121 | 175300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 104 | 20231121 | 175200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 105 | 20231121 | 175100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 106 | 20231121 | 175000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 107 | 20231121 | 174900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 108 | 20231121 | 174800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 109 | 20231121 | 174700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 110 | 20231121 | 174600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 111 | 20231121 | 174500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 112 | 20231121 | 174400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 113 | 20231121 | 174300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 114 | 20231121 | 174200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 115 | 20231121 | 174100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 116 | 20231121 | 174000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 117 | 20231121 | 173900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 118 | 20231121 | 173800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 119 | 20231121 | 173700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 120 | 20231121 | 173600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 121 | 20231121 | 173500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 122 | 20231121 | 173400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 5729 |
| 123 | 20231121 | 173300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 124 | 20231121 | 173200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 125 | 20231121 | 173100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 126 | 20231121 | 173000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 127 | 20231121 | 172900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 128 | 20231121 | 172800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 129 | 20231121 | 172700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 130 | 20231121 | 172600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 131 | 20231121 | 172500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 132 | 20231121 | 172400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 133 | 20231121 | 172300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 134 | 20231121 | 172200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 135 | 20231121 | 172100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 136 | 20231121 | 172000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 137 | 20231121 | 171900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 138 | 20231121 | 171800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 139 | 20231121 | 171700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 140 | 20231121 | 171600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 141 | 20231121 | 171500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 142 | 20231121 | 171400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 143 | 20231121 | 171300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 144 | 20231121 | 171200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 145 | 20231121 | 171100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 146 | 20231121 | 171000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 147 | 20231121 | 170900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 148 | 20231121 | 170800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 149 | 20231121 | 170700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 150 | 20231121 | 170600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 151 | 20231121 | 170500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 152 | 20231121 | 170400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 5729 |
| 153 | 20231121 | 170300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 154 | 20231121 | 170200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 155 | 20231121 | 170100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 156 | 20231121 | 170000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 157 | 20231121 | 165900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 158 | 20231121 | 165800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 159 | 20231121 | 165700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 160 | 20231121 | 165600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 161 | 20231121 | 165500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 162 | 20231121 | 165400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 163 | 20231121 | 165300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 164 | 20231121 | 165200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 165 | 20231121 | 165100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 166 | 20231121 | 165000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 167 | 20231121 | 164900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 168 | 20231121 | 164800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 169 | 20231121 | 164700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 170 | 20231121 | 164600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 171 | 20231121 | 164500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 172 | 20231121 | 164400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 173 | 20231121 | 164300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 174 | 20231121 | 164200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 175 | 20231121 | 164100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 176 | 20231121 | 164000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 177 | 20231121 | 163900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 178 | 20231121 | 163800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 179 | 20231121 | 163700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 180 | 20231121 | 163600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 181 | 20231121 | 163500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 182 | 20231121 | 163400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 5729 |
| 183 | 20231121 | 163300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 184 | 20231121 | 163200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 185 | 20231121 | 163100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 186 | 20231121 | 163000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 187 | 20231121 | 162900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 188 | 20231121 | 162800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 189 | 20231121 | 162700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 190 | 20231121 | 162600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 191 | 20231121 | 162500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 192 | 20231121 | 162400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 193 | 20231121 | 162300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 194 | 20231121 | 162200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 195 | 20231121 | 162100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 196 | 20231121 | 162000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 197 | 20231121 | 161900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 198 | 20231121 | 161800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 199 | 20231121 | 161700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 200 | 20231121 | 161600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 201 | 20231121 | 161500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 202 | 20231121 | 161400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 203 | 20231121 | 161300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 204 | 20231121 | 161200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 205 | 20231121 | 161100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 206 | 20231121 | 161000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 207 | 20231121 | 160900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 208 | 20231121 | 160800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 209 | 20231121 | 160700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 210 | 20231121 | 160600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 211 | 20231121 | 160500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 212 | 20231121 | 160400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 5729 |
| 213 | 20231121 | 160300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 214 | 20231121 | 160200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 215 | 20231121 | 160100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 216 | 20231121 | 160000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 217 | 20231121 | 155900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 218 | 20231121 | 155800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 219 | 20231121 | 155700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 220 | 20231121 | 155600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 221 | 20231121 | 155500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 222 | 20231121 | 155400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 223 | 20231121 | 155300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 224 | 20231121 | 155200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 225 | 20231121 | 155100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 226 | 20231121 | 155000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 227 | 20231121 | 154900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 228 | 20231121 | 154800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 229 | 20231121 | 154700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 230 | 20231121 | 154600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 231 | 20231121 | 154500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 232 | 20231121 | 154400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 233 | 20231121 | 154300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 234 | 20231121 | 154200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 235 | 20231121 | 154100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 236 | 20231121 | 154000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 237 | 20231121 | 153900 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 238 | 20231121 | 153800 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 239 | 20231121 | 153700 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 240 | 20231121 | 153600 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 241 | 20231121 | 153500 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 242 | 20231121 | 153400 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 5729 |
| 243 | 20231121 | 153300 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 244 | 20231121 | 153200 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 245 | 20231121 | 153100 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 246 | 20231121 | 153000 | 14946125500 | 65000 | 65000 | 65000 | 65000 | 5729 |
| 247 | 20231121 | 152900 | 14573740500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 248 | 20231121 | 152800 | 14573740500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 249 | 20231121 | 152700 | 14573740500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 250 | 20231121 | 152600 | 14573740500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 251 | 20231121 | 152500 | 14573740500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 252 | 20231121 | 152400 | 14573740500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 253 | 20231121 | 152300 | 14573740500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 254 | 20231121 | 152200 | 14573740500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 255 | 20231121 | 152100 | 14573740500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 256 | 20231121 | 152000 | 14573740500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 257 | 20231121 | 151900 | 14573740500 | 65000 | 65200 | 65200 | 65000 | 581 |
| 258 | 20231121 | 151800 | 14535905500 | 65200 | 65100 | 65200 | 65100 | 780 |
| 259 | 20231121 | 151700 | 14485113500 | 65100 | 65000 | 65100 | 65000 | 798 |
| 260 | 20231121 | 151600 | 14433182200 | 65000 | 65000 | 65100 | 65000 | 712 |
| 261 | 20231121 | 151500 | 14386879400 | 65100 | 65000 | 65100 | 65000 | 667 |
| 262 | 20231121 | 151400 | 14343508300 | 65100 | 65100 | 65100 | 65000 | 551 |
| 263 | 20231121 | 151300 | 14307674600 | 65000 | 65000 | 65100 | 65000 | 691 |
| 264 | 20231121 | 151200 | 14262756900 | 65100 | 65000 | 65100 | 65000 | 449 |
| 265 | 20231121 | 151100 | 14233568400 | 65000 | 65100 | 65200 | 65000 | 390 |
| 266 | 20231121 | 151000 | 14208191200 | 65100 | 65100 | 65200 | 65000 | 530 |
| 267 | 20231121 | 150900 | 14173713500 | 65200 | 65000 | 65200 | 65000 | 1076 |
| 268 | 20231121 | 150800 | 14103678100 | 65000 | 65100 | 65100 | 65000 | 504 |
| 269 | 20231121 | 150700 | 14070896500 | 65000 | 65100 | 65100 | 65000 | 491 |
| 270 | 20231121 | 150600 | 14038973800 | 65100 | 65000 | 65200 | 65000 | 520 |
| 271 | 20231121 | 150500 | 14005138100 | 65100 | 65100 | 65200 | 65100 | 1178 |
| 272 | 20231121 | 150400 | 13928428900 | 65100 | 65100 | 65200 | 65100 | 1107 |
| 273 | 20231121 | 150300 | 13856358700 | 65100 | 65100 | 65300 | 65100 | 362 |
| 274 | 20231121 | 150200 | 13832776500 | 65100 | 65100 | 65200 | 65100 | 1595 |
| 275 | 20231121 | 150100 | 13728820700 | 65100 | 65000 | 65200 | 65000 | 647 |
| 276 | 20231121 | 150000 | 13686705800 | 65000 | 65100 | 65200 | 65000 | 3133 |
| 277 | 20231121 | 145900 | 13482762800 | 65100 | 65100 | 65200 | 65100 | 995 |
| 278 | 20231121 | 145800 | 13417980000 | 65100 | 65200 | 65200 | 65100 | 565 |
| 279 | 20231121 | 145700 | 13381194700 | 65100 | 65200 | 65200 | 65100 | 445 |
| 280 | 20231121 | 145600 | 13352211100 | 65200 | 65100 | 65200 | 65100 | 674 |
| 281 | 20231121 | 145500 | 13308312300 | 65200 | 65100 | 65200 | 65100 | 755 |
| 282 | 20231121 | 145400 | 13259139500 | 65100 | 65200 | 65200 | 65100 | 2675 |
| 283 | 20231121 | 145300 | 13084770200 | 65200 | 65200 | 65300 | 65200 | 470 |
| 284 | 20231121 | 145200 | 13054123200 | 65300 | 65200 | 65300 | 65200 | 458 |
| 285 | 20231121 | 145100 | 13024257500 | 65200 | 65200 | 65300 | 65200 | 722 |
| 286 | 20231121 | 145000 | 12977175700 | 65200 | 65300 | 65300 | 65200 | 592 |
| 287 | 20231121 | 144900 | 12938542300 | 65200 | 65200 | 65300 | 65200 | 507 |
| 288 | 20231121 | 144800 | 12905482900 | 65300 | 65200 | 65300 | 65200 | 356 |
| 289 | 20231121 | 144700 | 12882257000 | 65200 | 65200 | 65300 | 65100 | 496 |
| 290 | 20231121 | 144600 | 12849937400 | 65200 | 65100 | 65300 | 65100 | 2812 |
| 291 | 20231121 | 144500 | 12666617200 | 65100 | 65100 | 65200 | 65100 | 458 |
| 292 | 20231121 | 144400 | 12636798600 | 65100 | 65100 | 65200 | 65100 | 429 |
| 293 | 20231121 | 144300 | 12608866700 | 65100 | 65100 | 65200 | 65100 | 825 |
| 294 | 20231121 | 144200 | 12555145800 | 65100 | 65200 | 65200 | 65100 | 579 |
| 295 | 20231121 | 144100 | 12517420200 | 65200 | 65100 | 65200 | 65100 | 567 |
| 296 | 20231121 | 144000 | 12480476700 | 65200 | 65100 | 65200 | 65100 | 644 |
| 297 | 20231121 | 143900 | 12438530100 | 65100 | 65100 | 65200 | 65100 | 1015 |
| 298 | 20231121 | 143800 | 12372415200 | 65100 | 65200 | 65200 | 65100 | 294 |
| 299 | 20231121 | 143700 | 12353270800 | 65200 | 65100 | 65200 | 65100 | 557 |
| 300 | 20231121 | 143600 | 12316989500 | 65200 | 65200 | 65300 | 65100 | 452 |
| 301 | 20231121 | 143500 | 12287523000 | 65200 | 65200 | 65300 | 65200 | 456 |
| 302 | 20231121 | 143400 | 12257788000 | 65200 | 65200 | 65300 | 65200 | 305 |
| 303 | 20231121 | 143300 | 12237899800 | 65200 | 65200 | 65300 | 65200 | 633 |
| 304 | 20231121 | 143200 | 12196621800 | 65200 | 65200 | 65300 | 65200 | 422 |
| 305 | 20231121 | 143100 | 12169105300 | 65200 | 65200 | 65300 | 65200 | 481 |
| 306 | 20231121 | 143000 | 12137734700 | 65200 | 65200 | 65300 | 65200 | 559 |
| 307 | 20231121 | 142900 | 12101284900 | 65200 | 65200 | 65300 | 65200 | 613 |
| 308 | 20231121 | 142800 | 12061314900 | 65200 | 65200 | 65300 | 65200 | 402 |
| 309 | 20231121 | 142700 | 12035090300 | 65200 | 65200 | 65300 | 65200 | 231 |
| 310 | 20231121 | 142600 | 12020026900 | 65200 | 65200 | 65300 | 65200 | 400 |
| 311 | 20231121 | 142500 | 11993942500 | 65200 | 65300 | 65300 | 65200 | 186 |
| 312 | 20231121 | 142400 | 11981811800 | 65300 | 65200 | 65400 | 65100 | 1667 |
| 313 | 20231121 | 142300 | 11872991600 | 65100 | 65200 | 65200 | 65100 | 621 |
| 314 | 20231121 | 142200 | 11832514500 | 65200 | 65200 | 65300 | 65100 | 565 |
| 315 | 20231121 | 142100 | 11795678800 | 65300 | 65200 | 65300 | 65100 | 306 |
| 316 | 20231121 | 142000 | 11775726400 | 65300 | 65200 | 65300 | 65100 | 411 |
| 317 | 20231121 | 141900 | 11748935600 | 65200 | 65200 | 65300 | 65200 | 1063 |
| 318 | 20231121 | 141800 | 11679625900 | 65300 | 65200 | 65300 | 65200 | 398 |
| 319 | 20231121 | 141700 | 11653673500 | 65300 | 65200 | 65300 | 65100 | 512 |
| 320 | 20231121 | 141600 | 11620298000 | 65100 | 65100 | 65200 | 65100 | 266 |
| 321 | 20231121 | 141500 | 11602973900 | 65200 | 65200 | 65200 | 65100 | 473 |
| 322 | 20231121 | 141400 | 11572169400 | 65100 | 65200 | 65300 | 65100 | 431 |
| 323 | 20231121 | 141300 | 11544071200 | 65300 | 65300 | 65300 | 65200 | 545 |
| 324 | 20231121 | 141200 | 11508534800 | 65200 | 65100 | 65300 | 65100 | 641 |
| 325 | 20231121 | 141100 | 11466730100 | 65200 | 65100 | 65200 | 65100 | 514 |
| 326 | 20231121 | 141000 | 11433251400 | 65100 | 65100 | 65200 | 65100 | 540 |
| 327 | 20231121 | 140900 | 11398081300 | 65100 | 65200 | 65400 | 65100 | 2895 |
| 328 | 20231121 | 140800 | 11209322400 | 65200 | 65400 | 65400 | 65200 | 201 |
| 329 | 20231121 | 140700 | 11196209900 | 65200 | 65200 | 65400 | 65200 | 526 |
| 330 | 20231121 | 140600 | 11161891200 | 65200 | 65200 | 65300 | 65200 | 657 |
| 331 | 20231121 | 140500 | 11119040500 | 65200 | 65200 | 65300 | 65200 | 217 |
| 332 | 20231121 | 140400 | 11104890000 | 65200 | 65300 | 65300 | 65200 | 229 |
| 333 | 20231121 | 140300 | 11089956500 | 65200 | 65200 | 65300 | 65200 | 427 |
| 334 | 20231121 | 140200 | 11062113000 | 65200 | 65200 | 65400 | 65200 | 597 |
| 335 | 20231121 | 140100 | 11023174900 | 65200 | 65300 | 65300 | 65200 | 261 |
| 336 | 20231121 | 140000 | 11006155200 | 65200 | 65200 | 65300 | 65200 | 380 |
| 337 | 20231121 | 135900 | 10981372100 | 65200 | 65300 | 65300 | 65200 | 303 |
| 338 | 20231121 | 135800 | 10961594300 | 65200 | 65200 | 65300 | 65200 | 350 |
| 339 | 20231121 | 135700 | 10938770900 | 65300 | 65300 | 65300 | 65200 | 510 |
| 340 | 20231121 | 135600 | 10905500800 | 65200 | 65200 | 65400 | 65200 | 335 |
| 341 | 20231121 | 135500 | 10883642500 | 65300 | 65300 | 65400 | 65200 | 282 |
| 342 | 20231121 | 135400 | 10865231800 | 65300 | 65300 | 65400 | 65300 | 82 |
| 343 | 20231121 | 135300 | 10859874600 | 65300 | 65500 | 65500 | 65200 | 621 |
| 344 | 20231121 | 135200 | 10819318300 | 65500 | 65200 | 65500 | 65200 | 4047 |
| 345 | 20231121 | 135100 | 10555047000 | 65200 | 65200 | 65300 | 65200 | 194 |
| 346 | 20231121 | 135000 | 10542395700 | 65200 | 65200 | 65300 | 65200 | 526 |
| 347 | 20231121 | 134900 | 10508069500 | 65200 | 65200 | 65300 | 65200 | 624 |
| 348 | 20231121 | 134800 | 10467381100 | 65300 | 65300 | 65300 | 65200 | 201 |
| 349 | 20231121 | 134700 | 10454272100 | 65200 | 65200 | 65400 | 65200 | 380 |
| 350 | 20231121 | 134600 | 10429468100 | 65200 | 65200 | 65300 | 65200 | 426 |
| 351 | 20231121 | 134500 | 10401689900 | 65200 | 65300 | 65300 | 65200 | 601 |
| 352 | 20231121 | 134400 | 10362480600 | 65300 | 65300 | 65400 | 65300 | 322 |
| 353 | 20231121 | 134300 | 10341451800 | 65200 | 65200 | 65300 | 65200 | 352 |
| 354 | 20231121 | 134200 | 10318498800 | 65200 | 65200 | 65300 | 65200 | 191 |
| 355 | 20231121 | 134100 | 10306040100 | 65200 | 65300 | 65300 | 65200 | 355 |
| 356 | 20231121 | 134000 | 10282886000 | 65300 | 65200 | 65400 | 65200 | 494 |
| 357 | 20231121 | 133900 | 10250651200 | 65200 | 65300 | 65400 | 65200 | 348 |
| 358 | 20231121 | 133800 | 10227930100 | 65200 | 65300 | 65400 | 65200 | 553 |
| 359 | 20231121 | 133700 | 10191823500 | 65300 | 65300 | 65400 | 65300 | 401 |
| 360 | 20231121 | 133600 | 10165634900 | 65400 | 65200 | 65400 | 65200 | 294 |
| 361 | 20231121 | 133500 | 10146437300 | 65200 | 65300 | 65300 | 65200 | 507 |
| 362 | 20231121 | 133400 | 10113364400 | 65300 | 65300 | 65300 | 65200 | 256 |
| 363 | 20231121 | 133300 | 10096667200 | 65300 | 65300 | 65300 | 65200 | 706 |
| 364 | 20231121 | 133200 | 10050614500 | 65200 | 65400 | 65400 | 65200 | 375 |
| 365 | 20231121 | 133100 | 10026130300 | 65200 | 65300 | 65400 | 65200 | 698 |
| 366 | 20231121 | 133000 | 9980556700 | 65200 | 65300 | 65400 | 65200 | 456 |
| 367 | 20231121 | 132900 | 9950786200 | 65300 | 65300 | 65400 | 65300 | 157 |
| 368 | 20231121 | 132800 | 9940531800 | 65400 | 65300 | 65400 | 65300 | 338 |
| 369 | 20231121 | 132700 | 9918450000 | 65300 | 65300 | 65400 | 65300 | 447 |
| 370 | 20231121 | 132600 | 9889258700 | 65300 | 65300 | 65400 | 65300 | 390 |
| 371 | 20231121 | 132500 | 9863772400 | 65300 | 65300 | 65400 | 65300 | 388 |
| 372 | 20231121 | 132400 | 9838428100 | 65200 | 65300 | 65300 | 65200 | 550 |
| 373 | 20231121 | 132300 | 9802556300 | 65200 | 65200 | 65300 | 65200 | 287 |
| 374 | 20231121 | 132200 | 9783840900 | 65300 | 65300 | 65400 | 65200 | 451 |
| 375 | 20231121 | 132100 | 9754408900 | 65300 | 65300 | 65400 | 65200 | 394 |
| 376 | 20231121 | 132000 | 9728682200 | 65200 | 65300 | 65400 | 65200 | 437 |
| 377 | 20231121 | 131900 | 9700153100 | 65200 | 65200 | 65400 | 65200 | 381 |
| 378 | 20231121 | 131800 | 9675282300 | 65200 | 65200 | 65300 | 65200 | 410 |
| 379 | 20231121 | 131700 | 9648545700 | 65300 | 65300 | 65400 | 65200 | 367 |
| 380 | 20231121 | 131600 | 9624597900 | 65300 | 65300 | 65400 | 65300 | 508 |
| 381 | 20231121 | 131500 | 9591421100 | 65300 | 65300 | 65400 | 65300 | 191 |
| 382 | 20231121 | 131400 | 9578946700 | 65300 | 65300 | 65400 | 65300 | 484 |
| 383 | 20231121 | 131300 | 9547338800 | 65300 | 65400 | 65400 | 65300 | 632 |
| 384 | 20231121 | 131200 | 9506065900 | 65400 | 65300 | 65500 | 65300 | 525 |
| 385 | 20231121 | 131100 | 9471734400 | 65300 | 65300 | 65500 | 65300 | 250 |
| 386 | 20231121 | 131000 | 9455389100 | 65300 | 65300 | 65400 | 65300 | 339 |
| 387 | 20231121 | 130900 | 9433240200 | 65400 | 65300 | 65400 | 65300 | 299 |
| 388 | 20231121 | 130800 | 9413713000 | 65300 | 65400 | 65400 | 65300 | 287 |
| 389 | 20231121 | 130700 | 9394966300 | 65400 | 65400 | 65400 | 65300 | 326 |
| 390 | 20231121 | 130600 | 9373655600 | 65400 | 65300 | 65500 | 65300 | 450 |
| 391 | 20231121 | 130500 | 9344241200 | 65300 | 65300 | 65400 | 65300 | 354 |
| 392 | 20231121 | 130400 | 9321122700 | 65300 | 65400 | 65400 | 65300 | 220 |
| 393 | 20231121 | 130300 | 9306748400 | 65500 | 65400 | 65500 | 65300 | 240 |
| 394 | 20231121 | 130200 | 9291063700 | 65400 | 65300 | 65400 | 65300 | 181 |
| 395 | 20231121 | 130100 | 9279236300 | 65300 | 65400 | 65400 | 65300 | 180 |
| 396 | 20231121 | 130000 | 9267477500 | 65400 | 65300 | 65500 | 65300 | 565 |
| 397 | 20231121 | 125900 | 9230562600 | 65300 | 65300 | 65400 | 65300 | 337 |
| 398 | 20231121 | 125800 | 9208547500 | 65400 | 65400 | 65400 | 65300 | 255 |
| 399 | 20231121 | 125700 | 9191881100 | 65400 | 65400 | 65400 | 65300 | 364 |
| 400 | 20231121 | 125600 | 9168106700 | 65400 | 65400 | 65400 | 65300 | 427 |
| 401 | 20231121 | 125500 | 9140216700 | 65500 | 65400 | 65500 | 65300 | 2023 |
| 402 | 20231121 | 125400 | 9008075600 | 65400 | 65300 | 65500 | 65300 | 328 |
| 403 | 20231121 | 125300 | 8986636200 | 65400 | 65400 | 65400 | 65300 | 281 |
| 404 | 20231121 | 125200 | 8968259900 | 65400 | 65400 | 65400 | 65300 | 282 |
| 405 | 20231121 | 125100 | 8949826700 | 65500 | 65500 | 65500 | 65300 | 545 |
| 406 | 20231121 | 125000 | 8914186200 | 65500 | 65400 | 65500 | 65400 | 428 |
| 407 | 20231121 | 124900 | 8886194000 | 65500 | 65500 | 65500 | 65300 | 371 |
| 408 | 20231121 | 124800 | 8861927500 | 65300 | 65400 | 65400 | 65300 | 167 |
| 409 | 20231121 | 124700 | 8851009200 | 65300 | 65400 | 65500 | 65300 | 743 |
| 410 | 20231121 | 124600 | 8802420800 | 65400 | 65400 | 65500 | 65400 | 119 |
| 411 | 20231121 | 124500 | 8794635900 | 65400 | 65400 | 65500 | 65400 | 294 |
| 412 | 20231121 | 124400 | 8775406200 | 65400 | 65600 | 65600 | 65400 | 308 |
| 413 | 20231121 | 124300 | 8755242100 | 65500 | 65500 | 65600 | 65500 | 394 |
| 414 | 20231121 | 124200 | 8729431900 | 65500 | 65500 | 65600 | 65500 | 392 |
| 415 | 20231121 | 124100 | 8703753500 | 65500 | 65500 | 65600 | 65500 | 268 |
| 416 | 20231121 | 124000 | 8686197000 | 65600 | 65500 | 65600 | 65500 | 246 |
| 417 | 20231121 | 123900 | 8670080000 | 65500 | 65500 | 65600 | 65500 | 280 |
| 418 | 20231121 | 123800 | 8651737800 | 65500 | 65500 | 65600 | 65500 | 383 |
| 419 | 20231121 | 123700 | 8626647200 | 65500 | 65500 | 65600 | 65500 | 190 |
| 420 | 20231121 | 123600 | 8614199700 | 65700 | 65400 | 65700 | 65400 | 1295 |
| 421 | 20231121 | 123500 | 8529369900 | 65400 | 65400 | 65500 | 65300 | 387 |
| 422 | 20231121 | 123400 | 8504072900 | 65300 | 65300 | 65500 | 65300 | 476 |
| 423 | 20231121 | 123300 | 8472971700 | 65400 | 65500 | 65500 | 65300 | 589 |
| 424 | 20231121 | 123200 | 8434450800 | 65300 | 65300 | 65400 | 65300 | 202 |
| 425 | 20231121 | 123100 | 8421250100 | 65300 | 65400 | 65500 | 65300 | 442 |
| 426 | 20231121 | 123000 | 8392358700 | 65400 | 65400 | 65500 | 65400 | 382 |
| 427 | 20231121 | 122900 | 8367373700 | 65400 | 65400 | 65500 | 65400 | 373 |
| 428 | 20231121 | 122800 | 8342973800 | 65400 | 65500 | 65600 | 65400 | 211 |
| 429 | 20231121 | 122700 | 8329164500 | 65400 | 65500 | 65600 | 65400 | 425 |
| 430 | 20231121 | 122600 | 8301360200 | 65500 | 65400 | 65600 | 65400 | 339 |
| 431 | 20231121 | 122500 | 8279164200 | 65400 | 65400 | 65500 | 65400 | 377 |
| 432 | 20231121 | 122400 | 8254496100 | 65400 | 65500 | 65500 | 65400 | 273 |
| 433 | 20231121 | 122300 | 8236616000 | 65500 | 65500 | 65600 | 65400 | 236 |
| 434 | 20231121 | 122200 | 8221167700 | 65500 | 65400 | 65600 | 65400 | 510 |
| 435 | 20231121 | 122100 | 8187779300 | 65400 | 65500 | 65500 | 65400 | 302 |
| 436 | 20231121 | 122000 | 8168006000 | 65400 | 65500 | 65600 | 65400 | 419 |
| 437 | 20231121 | 121900 | 8140561000 | 65500 | 65500 | 65600 | 65500 | 208 |
| 438 | 20231121 | 121800 | 8126934900 | 65500 | 65400 | 65600 | 65400 | 406 |
| 439 | 20231121 | 121700 | 8100340000 | 65500 | 65400 | 65500 | 65400 | 564 |
| 440 | 20231121 | 121600 | 8063419500 | 65500 | 65400 | 65500 | 65400 | 606 |
| 441 | 20231121 | 121500 | 8023774000 | 65400 | 65400 | 65400 | 65300 | 214 |
| 442 | 20231121 | 121400 | 8009791900 | 65300 | 65400 | 65400 | 65300 | 486 |
| 443 | 20231121 | 121300 | 7978046300 | 65400 | 65300 | 65500 | 65300 | 297 |
| 444 | 20231121 | 121200 | 7958631700 | 65300 | 65200 | 65400 | 65200 | 1034 |
| 445 | 20231121 | 121100 | 7891039200 | 65300 | 65300 | 65400 | 65200 | 494 |
| 446 | 20231121 | 121000 | 7858780900 | 65300 | 65300 | 65400 | 65200 | 511 |
| 447 | 20231121 | 120900 | 7825413600 | 65200 | 65300 | 65400 | 65200 | 273 |
| 448 | 20231121 | 120800 | 7807598900 | 65300 | 65300 | 65300 | 65200 | 232 |
| 449 | 20231121 | 120700 | 7792463900 | 65300 | 65200 | 65300 | 65200 | 2363 |
| 450 | 20231121 | 120600 | 7638339600 | 65300 | 65300 | 65300 | 65200 | 523 |
| 451 | 20231121 | 120500 | 7604221000 | 65300 | 65300 | 65300 | 65200 | 469 |
| 452 | 20231121 | 120400 | 7573625600 | 65200 | 65300 | 65300 | 65200 | 1260 |
| 453 | 20231121 | 120300 | 7491464200 | 65200 | 65200 | 65300 | 65200 | 1227 |
| 454 | 20231121 | 120200 | 7411444400 | 65200 | 65300 | 65300 | 65200 | 317 |
| 455 | 20231121 | 120100 | 7390764900 | 65200 | 65200 | 65400 | 65200 | 606 |
| 456 | 20231121 | 120000 | 7351226100 | 65200 | 65200 | 65300 | 65200 | 323 |
| 457 | 20231121 | 115900 | 7330162200 | 65300 | 65300 | 65300 | 65200 | 201 |
| 458 | 20231121 | 115800 | 7317040200 | 65300 | 65300 | 65400 | 65200 | 806 |
| 459 | 20231121 | 115700 | 7264390100 | 65300 | 65300 | 65400 | 65300 | 388 |
| 460 | 20231121 | 115600 | 7239053500 | 65300 | 65300 | 65400 | 65300 | 220 |
| 461 | 20231121 | 115500 | 7224686500 | 65300 | 65300 | 65300 | 65200 | 383 |
| 462 | 20231121 | 115400 | 7199692600 | 65300 | 65300 | 65400 | 65200 | 833 |
| 463 | 20231121 | 115300 | 7145310200 | 65300 | 65300 | 65300 | 65300 | 523 |
| 464 | 20231121 | 115200 | 7111158300 | 65300 | 65400 | 65400 | 65300 | 258 |
| 465 | 20231121 | 115100 | 7094309100 | 65300 | 65300 | 65400 | 65300 | 982 |
| 466 | 20231121 | 115000 | 7030181800 | 65300 | 65300 | 65400 | 65300 | 362 |
| 467 | 20231121 | 114900 | 7006543100 | 65300 | 65300 | 65400 | 65300 | 588 |
| 468 | 20231121 | 114800 | 6968146400 | 65300 | 65300 | 65400 | 65300 | 606 |
| 469 | 20231121 | 114700 | 6928562800 | 65300 | 65300 | 65400 | 65300 | 359 |
| 470 | 20231121 | 114600 | 6905115900 | 65300 | 65300 | 65400 | 65300 | 271 |
| 471 | 20231121 | 114500 | 6887418900 | 65300 | 65400 | 65400 | 65300 | 502 |
| 472 | 20231121 | 114400 | 6854630700 | 65300 | 65400 | 65400 | 65300 | 407 |
| 473 | 20231121 | 114300 | 6828014200 | 65400 | 65300 | 65400 | 65300 | 383 |
| 474 | 20231121 | 114200 | 6802986500 | 65300 | 65400 | 65400 | 65300 | 357 |
| 475 | 20231121 | 114100 | 6779656100 | 65300 | 65400 | 65400 | 65300 | 667 |
| 476 | 20231121 | 114000 | 6736060600 | 65400 | 65500 | 65500 | 65400 | 345 |
| 477 | 20231121 | 113900 | 6713487600 | 65400 | 65300 | 65500 | 65300 | 402 |
| 478 | 20231121 | 113800 | 6687208700 | 65300 | 65400 | 65400 | 65300 | 453 |
| 479 | 20231121 | 113700 | 6657584700 | 65400 | 65400 | 65400 | 65400 | 468 |
| 480 | 20231121 | 113600 | 6626977500 | 65400 | 65400 | 65500 | 65400 | 469 |
| 481 | 20231121 | 113500 | 6596304700 | 65400 | 65400 | 65400 | 65300 | 535 |
| 482 | 20231121 | 113400 | 6561322200 | 65400 | 65500 | 65500 | 65400 | 491 |
| 483 | 20231121 | 113300 | 6529210300 | 65400 | 65400 | 65400 | 65300 | 1396 |
| 484 | 20231121 | 113200 | 6437934400 | 65400 | 65400 | 65500 | 65400 | 564 |
| 485 | 20231121 | 113100 | 6401047300 | 65400 | 65400 | 65500 | 65400 | 606 |
| 486 | 20231121 | 113000 | 6361411000 | 65400 | 65400 | 65500 | 65400 | 498 |
| 487 | 20231121 | 112900 | 6328829400 | 65400 | 65400 | 65400 | 65400 | 436 |
| 488 | 20231121 | 112800 | 6300315000 | 65500 | 65400 | 65500 | 65400 | 592 |
| 489 | 20231121 | 112700 | 6261588000 | 65400 | 65500 | 65600 | 65400 | 560 |
| 490 | 20231121 | 112600 | 6224938000 | 65500 | 65400 | 65500 | 65400 | 460 |
| 491 | 20231121 | 112500 | 6194846400 | 65400 | 65500 | 65500 | 65400 | 1107 |
| 492 | 20231121 | 112400 | 6122350400 | 65500 | 65500 | 65600 | 65500 | 412 |
| 493 | 20231121 | 112300 | 6095357100 | 65500 | 65500 | 65600 | 65500 | 625 |
| 494 | 20231121 | 112200 | 6054409600 | 65600 | 65500 | 65600 | 65500 | 499 |
| 495 | 20231121 | 112100 | 6021721800 | 65500 | 65500 | 65600 | 65500 | 249 |
| 496 | 20231121 | 112000 | 6005411200 | 65500 | 65500 | 65600 | 65500 | 544 |
| 497 | 20231121 | 111900 | 5969769100 | 65500 | 65600 | 65600 | 65500 | 1285 |
| 498 | 20231121 | 111800 | 5885509800 | 65600 | 65600 | 65600 | 65600 | 653 |
| 499 | 20231121 | 111700 | 5842673000 | 65700 | 65600 | 65700 | 65600 | 331 |
| 500 | 20231121 | 111600 | 5820956000 | 65600 | 65700 | 65700 | 65600 | 507 |
| 501 | 20231121 | 111500 | 5787694400 | 65600 | 65600 | 65700 | 65600 | 429 |
| 502 | 20231121 | 111400 | 5759551800 | 65700 | 65600 | 65800 | 65600 | 329 |
| 503 | 20231121 | 111300 | 5737952700 | 65600 | 65600 | 65700 | 65600 | 329 |
| 504 | 20231121 | 111200 | 5716366400 | 65600 | 65700 | 65700 | 65600 | 463 |
| 505 | 20231121 | 111100 | 5685948600 | 65700 | 65700 | 65800 | 65700 | 441 |
| 506 | 20231121 | 111000 | 5656974700 | 65700 | 65700 | 65800 | 65700 | 435 |
| 507 | 20231121 | 110900 | 5628395100 | 65700 | 65600 | 65800 | 65600 | 352 |
| 508 | 20231121 | 110800 | 5605282000 | 65600 | 65600 | 65700 | 65600 | 861 |
| 509 | 20231121 | 110700 | 5548768300 | 65600 | 65600 | 65700 | 65600 | 311 |
| 510 | 20231121 | 110600 | 5528366100 | 65600 | 65700 | 65800 | 65600 | 314 |
| 511 | 20231121 | 110500 | 5507753700 | 65700 | 65700 | 65700 | 65600 | 878 |
| 512 | 20231121 | 110400 | 5450127700 | 65600 | 65600 | 65700 | 65600 | 477 |
| 513 | 20231121 | 110300 | 5418833500 | 65600 | 65600 | 65800 | 65600 | 595 |
| 514 | 20231121 | 110200 | 5379768300 | 65700 | 65600 | 65700 | 65600 | 467 |
| 515 | 20231121 | 110100 | 5349111400 | 65700 | 65700 | 65800 | 65700 | 900 |
| 516 | 20231121 | 110000 | 5289981300 | 65800 | 65700 | 65800 | 65700 | 366 |
| 517 | 20231121 | 105900 | 5265931300 | 65700 | 65700 | 65900 | 65700 | 329 |
| 518 | 20231121 | 105800 | 5244301700 | 65700 | 65700 | 65800 | 65700 | 524 |
| 519 | 20231121 | 105700 | 5209873300 | 65700 | 65700 | 65700 | 65700 | 383 |
| 520 | 20231121 | 105600 | 5184710200 | 65700 | 65800 | 65800 | 65700 | 433 |
| 521 | 20231121 | 105500 | 5156257400 | 65700 | 65700 | 65800 | 65700 | 599 |
| 522 | 20231121 | 105400 | 5116903000 | 65700 | 65700 | 65800 | 65700 | 374 |
| 523 | 20231121 | 105300 | 5092330600 | 65700 | 65700 | 65800 | 65700 | 281 |
| 524 | 20231121 | 105200 | 5073866400 | 65900 | 65700 | 65900 | 65700 | 597 |
| 525 | 20231121 | 105100 | 5034625600 | 65700 | 65800 | 65900 | 65700 | 360 |
| 526 | 20231121 | 105000 | 5010930700 | 65700 | 65700 | 65800 | 65700 | 242 |
| 527 | 20231121 | 104900 | 4995025200 | 65700 | 65700 | 65700 | 65700 | 296 |
| 528 | 20231121 | 104800 | 4975578000 | 65800 | 65800 | 65800 | 65700 | 224 |
| 529 | 20231121 | 104700 | 4960855500 | 65700 | 65800 | 65900 | 65700 | 615 |
| 530 | 20231121 | 104600 | 4920435800 | 65800 | 65800 | 65800 | 65700 | 381 |
| 531 | 20231121 | 104500 | 4895384700 | 65800 | 65700 | 65800 | 65700 | 266 |
| 532 | 20231121 | 104400 | 4877889700 | 65800 | 65800 | 65900 | 65800 | 298 |
| 533 | 20231121 | 104300 | 4858281200 | 65800 | 65800 | 65800 | 65800 | 557 |
| 534 | 20231121 | 104200 | 4821630600 | 65800 | 65800 | 65900 | 65800 | 348 |
| 535 | 20231121 | 104100 | 4798729800 | 65900 | 65800 | 65900 | 65800 | 321 |
| 536 | 20231121 | 104000 | 4777600000 | 65800 | 65800 | 65900 | 65800 | 372 |
| 537 | 20231121 | 103900 | 4753121300 | 65700 | 65800 | 65900 | 65700 | 464 |
| 538 | 20231121 | 103800 | 4722599700 | 65800 | 65800 | 65900 | 65700 | 467 |
| 539 | 20231121 | 103700 | 4691879400 | 65700 | 65700 | 65900 | 65700 | 654 |
| 540 | 20231121 | 103600 | 4648842000 | 65700 | 65700 | 65800 | 65700 | 682 |
| 541 | 20231121 | 103500 | 4603997500 | 65700 | 65700 | 65800 | 65700 | 596 |
| 542 | 20231121 | 103400 | 4564836300 | 65800 | 65800 | 65800 | 65700 | 451 |
| 543 | 20231121 | 103300 | 4535182900 | 65700 | 65800 | 65900 | 65700 | 531 |
| 544 | 20231121 | 103200 | 4500253100 | 65800 | 65800 | 65800 | 65700 | 374 |
| 545 | 20231121 | 103100 | 4475646700 | 65800 | 65800 | 65800 | 65700 | 320 |
| 546 | 20231121 | 103000 | 4454595300 | 65800 | 65800 | 65800 | 65800 | 591 |
| 547 | 20231121 | 102900 | 4415707500 | 65800 | 65800 | 65900 | 65800 | 308 |
| 548 | 20231121 | 102800 | 4395436100 | 65700 | 65700 | 65800 | 65700 | 439 |
| 549 | 20231121 | 102700 | 4366589400 | 65700 | 65800 | 65800 | 65700 | 287 |
| 550 | 20231121 | 102600 | 4347733400 | 65700 | 65800 | 65800 | 65700 | 421 |
| 551 | 20231121 | 102500 | 4320059000 | 65700 | 65800 | 65800 | 65700 | 468 |
| 552 | 20231121 | 102400 | 4289310600 | 65800 | 65800 | 65800 | 65700 | 330 |
| 553 | 20231121 | 102300 | 4267599600 | 65800 | 65800 | 65800 | 65800 | 281 |
| 554 | 20231121 | 102200 | 4249109800 | 65900 | 65900 | 65900 | 65800 | 758 |
| 555 | 20231121 | 102100 | 4199214400 | 65800 | 65800 | 65800 | 65700 | 479 |
| 556 | 20231121 | 102000 | 4167696500 | 65800 | 65800 | 65900 | 65800 | 343 |
| 557 | 20231121 | 101900 | 4145126400 | 65800 | 65700 | 65800 | 65700 | 871 |
| 558 | 20231121 | 101800 | 4087828000 | 65700 | 65700 | 65800 | 65700 | 749 |
| 559 | 20231121 | 101700 | 4038615600 | 65700 | 65800 | 65800 | 65700 | 397 |
| 560 | 20231121 | 101600 | 4012513800 | 65800 | 65700 | 65900 | 65700 | 308 |
| 561 | 20231121 | 101500 | 3992245900 | 65700 | 65700 | 65900 | 65700 | 502 |
| 562 | 20231121 | 101400 | 3959218700 | 65800 | 65700 | 65800 | 65700 | 1011 |
| 563 | 20231121 | 101300 | 3892721400 | 65700 | 65800 | 65800 | 65700 | 1415 |
| 564 | 20231121 | 101200 | 3799644100 | 65800 | 65800 | 65900 | 65800 | 483 |
| 565 | 20231121 | 101100 | 3767862600 | 65800 | 65900 | 65900 | 65800 | 713 |
| 566 | 20231121 | 101000 | 3720919400 | 65900 | 65900 | 66000 | 65900 | 537 |
| 567 | 20231121 | 100900 | 3685529600 | 65900 | 65800 | 65900 | 65800 | 604 |
| 568 | 20231121 | 100800 | 3645742200 | 65800 | 65900 | 65900 | 65800 | 521 |
| 569 | 20231121 | 100700 | 3611455500 | 65800 | 66000 | 66000 | 65800 | 174 |
| 570 | 20231121 | 100600 | 3600002900 | 65800 | 65800 | 66000 | 65800 | 717 |
| 571 | 20231121 | 100500 | 3552760500 | 65800 | 65900 | 65900 | 65800 | 578 |
| 572 | 20231121 | 100400 | 3514685700 | 65900 | 65800 | 65900 | 65800 | 266 |
| 573 | 20231121 | 100300 | 3497160900 | 65900 | 65900 | 65900 | 65800 | 429 |
| 574 | 20231121 | 100200 | 3468919100 | 65900 | 65700 | 65900 | 65700 | 1046 |
| 575 | 20231121 | 100100 | 3400113700 | 65800 | 65800 | 65800 | 65700 | 929 |
| 576 | 20231121 | 100000 | 3339023600 | 65800 | 65700 | 65800 | 65700 | 306 |
| 577 | 20231121 | 095900 | 3318917300 | 65700 | 65800 | 65800 | 65700 | 603 |
| 578 | 20231121 | 095800 | 3279290300 | 65700 | 65700 | 65800 | 65700 | 463 |
| 579 | 20231121 | 095700 | 3248871000 | 65700 | 65800 | 65800 | 65700 | 2574 |
| 580 | 20231121 | 095600 | 3079689900 | 65900 | 65800 | 65900 | 65800 | 519 |
| 581 | 20231121 | 095500 | 3045537400 | 65900 | 65800 | 65900 | 65800 | 451 |
| 582 | 20231121 | 095400 | 3015859200 | 65900 | 65800 | 65900 | 65800 | 369 |
| 583 | 20231121 | 095300 | 2991574100 | 66000 | 65900 | 66000 | 65800 | 594 |
| 584 | 20231121 | 095200 | 2952429000 | 65800 | 65900 | 65900 | 65800 | 357 |
| 585 | 20231121 | 095100 | 2928908400 | 65900 | 66000 | 66000 | 65900 | 414 |
| 586 | 20231121 | 095000 | 2901592400 | 65800 | 65900 | 66000 | 65800 | 681 |
| 587 | 20231121 | 094900 | 2856731000 | 65800 | 65800 | 65900 | 65800 | 674 |
| 588 | 20231121 | 094800 | 2812380000 | 65800 | 65800 | 65800 | 65800 | 450 |
| 589 | 20231121 | 094700 | 2782770000 | 65800 | 65800 | 66000 | 65800 | 586 |
| 590 | 20231121 | 094600 | 2744194200 | 66000 | 65900 | 66000 | 65800 | 646 |
| 591 | 20231121 | 094500 | 2701654800 | 65900 | 65800 | 65900 | 65800 | 421 |
| 592 | 20231121 | 094400 | 2673941600 | 65800 | 65900 | 65900 | 65800 | 1670 |
| 593 | 20231121 | 094300 | 2563990200 | 65900 | 66000 | 66000 | 65900 | 834 |
| 594 | 20231121 | 094200 | 2509011400 | 65900 | 66000 | 66000 | 65900 | 1986 |
| 595 | 20231121 | 094100 | 2378017700 | 66000 | 66100 | 66100 | 66000 | 2114 |
| 596 | 20231121 | 094000 | 2238348600 | 66200 | 66100 | 66200 | 66100 | 994 |
| 597 | 20231121 | 093900 | 2172581100 | 66100 | 66200 | 66200 | 66100 | 304 |
| 598 | 20231121 | 093800 | 2152482800 | 66100 | 66200 | 66200 | 66100 | 721 |
| 599 | 20231121 | 093700 | 2104780800 | 66200 | 66300 | 66300 | 66100 | 1681 |
| 600 | 20231121 | 093600 | 1993465200 | 66300 | 66500 | 66500 | 66300 | 663 |
| 601 | 20231121 | 093500 | 1949451200 | 66400 | 66500 | 66500 | 66400 | 211 |
| 602 | 20231121 | 093400 | 1935438400 | 66500 | 66600 | 66600 | 66500 | 753 |
| 603 | 20231121 | 093300 | 1885315700 | 66600 | 66600 | 66700 | 66500 | 278 |
| 604 | 20231121 | 093200 | 1866815700 | 66600 | 66600 | 67000 | 66600 | 5342 |
| 605 | 20231121 | 093100 | 1510153500 | 66500 | 66600 | 66600 | 66500 | 199 |
| 606 | 20231121 | 093000 | 1496909300 | 66600 | 66600 | 66700 | 66600 | 434 |
| 607 | 20231121 | 092900 | 1468004600 | 66600 | 66600 | 66700 | 66600 | 62 |
| 608 | 20231121 | 092800 | 1463871600 | 66600 | 66600 | 66700 | 66500 | 1121 |
| 609 | 20231121 | 092700 | 1389219600 | 66500 | 66500 | 66600 | 66400 | 751 |
| 610 | 20231121 | 092600 | 1339295600 | 66500 | 66500 | 66600 | 66500 | 505 |
| 611 | 20231121 | 092500 | 1305705300 | 66500 | 66600 | 66600 | 66400 | 194 |
| 612 | 20231121 | 092400 | 1292807800 | 66500 | 66500 | 66600 | 66400 | 716 |
| 613 | 20231121 | 092300 | 1245218900 | 66600 | 66600 | 66600 | 66400 | 555 |
| 614 | 20231121 | 092200 | 1208293000 | 66600 | 66400 | 66600 | 66300 | 1384 |
| 615 | 20231121 | 092100 | 1116448600 | 66500 | 66500 | 66600 | 66400 | 283 |
| 616 | 20231121 | 092000 | 1097630700 | 66600 | 66500 | 66600 | 66400 | 717 |
| 617 | 20231121 | 091900 | 1049964700 | 66500 | 66600 | 66600 | 66500 | 1621 |
| 618 | 20231121 | 091800 | 942050700 | 66600 | 66600 | 66700 | 66600 | 514 |
| 619 | 20231121 | 091700 | 907808300 | 66600 | 66600 | 66700 | 66600 | 72 |
| 620 | 20231121 | 091600 | 903010800 | 66600 | 66700 | 66800 | 66600 | 240 |
| 621 | 20231121 | 091500 | 887013200 | 66800 | 66600 | 66800 | 66600 | 1102 |
| 622 | 20231121 | 091400 | 813596600 | 66800 | 66700 | 66800 | 66600 | 200 |
| 623 | 20231121 | 091300 | 800261300 | 66700 | 66700 | 66800 | 66600 | 799 |
| 624 | 20231121 | 091200 | 746963200 | 66700 | 66600 | 66700 | 66600 | 165 |
| 625 | 20231121 | 091100 | 735970700 | 66700 | 66700 | 66700 | 66600 | 156 |
| 626 | 20231121 | 091000 | 725571200 | 66600 | 66700 | 66800 | 66600 | 1010 |
| 627 | 20231121 | 090900 | 658225900 | 66600 | 66600 | 66600 | 66400 | 632 |
| 628 | 20231121 | 090800 | 616165300 | 66500 | 66600 | 66600 | 66400 | 506 |
| 629 | 20231121 | 090700 | 582506200 | 66600 | 66400 | 66600 | 66300 | 640 |
| 630 | 20231121 | 090600 | 539961600 | 66400 | 66500 | 66600 | 66300 | 580 |
| 631 | 20231121 | 090500 | 501438400 | 66400 | 66300 | 66400 | 66200 | 517 |
| 632 | 20231121 | 090400 | 467130400 | 66200 | 66300 | 66300 | 66200 | 586 |
| 633 | 20231121 | 090300 | 428301200 | 66300 | 66500 | 66500 | 66300 | 871 |
| 634 | 20231121 | 090200 | 370470700 | 66500 | 66400 | 66600 | 66400 | 1019 |
| 635 | 20231121 | 090100 | 302731700 | 66400 | 66200 | 66800 | 66100 | 1595 |
| 636 | 20231121 | 090000 | 196981100 | 66200 | 66500 | 66500 | 65700 | 2678 |