36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 192200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 5349 |
| 3 | 20231122 | 192100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 4 | 20231122 | 192000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 5 | 20231122 | 191900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 6 | 20231122 | 191800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 7 | 20231122 | 191700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 8 | 20231122 | 191600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 9 | 20231122 | 191500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 10 | 20231122 | 191400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 11 | 20231122 | 191300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 12 | 20231122 | 191200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 13 | 20231122 | 191100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 14 | 20231122 | 191000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 15 | 20231122 | 190900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 16 | 20231122 | 190800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 17 | 20231122 | 190700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 18 | 20231122 | 190600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 19 | 20231122 | 190500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 20 | 20231122 | 190400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 21 | 20231122 | 190300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 22 | 20231122 | 190200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 23 | 20231122 | 190100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 24 | 20231122 | 190000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 25 | 20231122 | 185900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 26 | 20231122 | 185800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 27 | 20231122 | 185700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 28 | 20231122 | 185600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 29 | 20231122 | 185500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 30 | 20231122 | 185400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 31 | 20231122 | 185300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 32 | 20231122 | 185200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 5349 |
| 33 | 20231122 | 185100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 34 | 20231122 | 185000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 35 | 20231122 | 184900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 36 | 20231122 | 184800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 37 | 20231122 | 184700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 38 | 20231122 | 184600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 39 | 20231122 | 184500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 40 | 20231122 | 184400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 41 | 20231122 | 184300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 42 | 20231122 | 184200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 43 | 20231122 | 184100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 44 | 20231122 | 184000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 45 | 20231122 | 183900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 46 | 20231122 | 183800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 47 | 20231122 | 183700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 48 | 20231122 | 183600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 49 | 20231122 | 183500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 50 | 20231122 | 183400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 51 | 20231122 | 183300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 52 | 20231122 | 183200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 53 | 20231122 | 183100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 54 | 20231122 | 183000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 55 | 20231122 | 182900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 56 | 20231122 | 182800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 57 | 20231122 | 182700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 58 | 20231122 | 182600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 59 | 20231122 | 182500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 60 | 20231122 | 182400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 61 | 20231122 | 182300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 62 | 20231122 | 182200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 5349 |
| 63 | 20231122 | 182100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 64 | 20231122 | 182000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 65 | 20231122 | 181900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 66 | 20231122 | 181800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 67 | 20231122 | 181700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 68 | 20231122 | 181600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 69 | 20231122 | 181500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 70 | 20231122 | 181400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 71 | 20231122 | 181300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 72 | 20231122 | 181200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 73 | 20231122 | 181100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 74 | 20231122 | 181000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 75 | 20231122 | 180900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 76 | 20231122 | 180800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 77 | 20231122 | 180700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 78 | 20231122 | 180600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 79 | 20231122 | 180500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 80 | 20231122 | 180400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 81 | 20231122 | 180300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 82 | 20231122 | 180200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 83 | 20231122 | 180100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 84 | 20231122 | 180000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 85 | 20231122 | 175900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 86 | 20231122 | 175800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 87 | 20231122 | 175700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 88 | 20231122 | 175600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 89 | 20231122 | 175500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 90 | 20231122 | 175400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 91 | 20231122 | 175300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 92 | 20231122 | 175200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 5349 |
| 93 | 20231122 | 175100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 94 | 20231122 | 175000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 95 | 20231122 | 174900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 96 | 20231122 | 174800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 97 | 20231122 | 174700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 98 | 20231122 | 174600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 99 | 20231122 | 174500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 100 | 20231122 | 174400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 101 | 20231122 | 174300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 102 | 20231122 | 174200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 103 | 20231122 | 174100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 104 | 20231122 | 174000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 105 | 20231122 | 173900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 106 | 20231122 | 173800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 107 | 20231122 | 173700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 108 | 20231122 | 173600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 109 | 20231122 | 173500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 110 | 20231122 | 173400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 111 | 20231122 | 173300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 112 | 20231122 | 173200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 113 | 20231122 | 173100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 114 | 20231122 | 173000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 115 | 20231122 | 172900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 116 | 20231122 | 172800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 117 | 20231122 | 172700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 118 | 20231122 | 172600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 119 | 20231122 | 172500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 120 | 20231122 | 172400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 121 | 20231122 | 172300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 122 | 20231122 | 172200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 5349 |
| 123 | 20231122 | 172100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 124 | 20231122 | 172000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 125 | 20231122 | 171900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 126 | 20231122 | 171800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 127 | 20231122 | 171700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 128 | 20231122 | 171600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 129 | 20231122 | 171500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 130 | 20231122 | 171400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 131 | 20231122 | 171300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 132 | 20231122 | 171200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 133 | 20231122 | 171100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 134 | 20231122 | 171000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 135 | 20231122 | 170900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 136 | 20231122 | 170800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 137 | 20231122 | 170700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 138 | 20231122 | 170600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 139 | 20231122 | 170500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 140 | 20231122 | 170400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 141 | 20231122 | 170300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 142 | 20231122 | 170200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 143 | 20231122 | 170100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 144 | 20231122 | 170000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 145 | 20231122 | 165900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 146 | 20231122 | 165800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 147 | 20231122 | 165700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 148 | 20231122 | 165600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 149 | 20231122 | 165500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 150 | 20231122 | 165400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 151 | 20231122 | 165300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 152 | 20231122 | 165200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 5349 |
| 153 | 20231122 | 165100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 154 | 20231122 | 165000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 155 | 20231122 | 164900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 156 | 20231122 | 164800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 157 | 20231122 | 164700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 158 | 20231122 | 164600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 159 | 20231122 | 164500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 160 | 20231122 | 164400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 161 | 20231122 | 164300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 162 | 20231122 | 164200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 163 | 20231122 | 164100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 164 | 20231122 | 164000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 165 | 20231122 | 163900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 166 | 20231122 | 163800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 167 | 20231122 | 163700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 168 | 20231122 | 163600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 169 | 20231122 | 163500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 170 | 20231122 | 163400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 171 | 20231122 | 163300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 172 | 20231122 | 163200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 173 | 20231122 | 163100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 174 | 20231122 | 163000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 175 | 20231122 | 162900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 176 | 20231122 | 162800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 177 | 20231122 | 162700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 178 | 20231122 | 162600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 179 | 20231122 | 162500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 180 | 20231122 | 162400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 181 | 20231122 | 162300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 182 | 20231122 | 162200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 5349 |
| 183 | 20231122 | 162100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 184 | 20231122 | 162000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 185 | 20231122 | 161900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 186 | 20231122 | 161800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 187 | 20231122 | 161700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 188 | 20231122 | 161600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 189 | 20231122 | 161500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 190 | 20231122 | 161400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 191 | 20231122 | 161300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 192 | 20231122 | 161200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 193 | 20231122 | 161100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 194 | 20231122 | 161000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 195 | 20231122 | 160900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 196 | 20231122 | 160800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 197 | 20231122 | 160700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 198 | 20231122 | 160600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 199 | 20231122 | 160500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 200 | 20231122 | 160400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 201 | 20231122 | 160300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 202 | 20231122 | 160200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 203 | 20231122 | 160100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 204 | 20231122 | 160000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 205 | 20231122 | 155900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 206 | 20231122 | 155800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 207 | 20231122 | 155700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 208 | 20231122 | 155600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 209 | 20231122 | 155500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 210 | 20231122 | 155400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 211 | 20231122 | 155300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 212 | 20231122 | 155200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 5349 |
| 213 | 20231122 | 155100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 214 | 20231122 | 155000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 215 | 20231122 | 154900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 216 | 20231122 | 154800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 217 | 20231122 | 154700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 218 | 20231122 | 154600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 219 | 20231122 | 154500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 220 | 20231122 | 154400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 221 | 20231122 | 154300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 222 | 20231122 | 154200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 223 | 20231122 | 154100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 224 | 20231122 | 154000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 225 | 20231122 | 153900 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 226 | 20231122 | 153800 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 227 | 20231122 | 153700 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 228 | 20231122 | 153600 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 229 | 20231122 | 153500 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 230 | 20231122 | 153400 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 231 | 20231122 | 153300 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 232 | 20231122 | 153200 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 233 | 20231122 | 153100 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 234 | 20231122 | 153000 | 68928847500 | 504000 | 504000 | 504000 | 504000 | 5349 |
| 235 | 20231122 | 152900 | 66232951500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 236 | 20231122 | 152800 | 66232951500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 237 | 20231122 | 152700 | 66232951500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 238 | 20231122 | 152600 | 66232951500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 239 | 20231122 | 152500 | 66232951500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 240 | 20231122 | 152400 | 66232951500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 241 | 20231122 | 152300 | 66232951500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 242 | 20231122 | 152200 | 66232951500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 243 | 20231122 | 152100 | 66232951500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 244 | 20231122 | 152000 | 66232951500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 245 | 20231122 | 151900 | 66232951500 | 504000 | 504000 | 505000 | 503000 | 655 |
| 246 | 20231122 | 151800 | 65902826500 | 505000 | 505000 | 505000 | 503000 | 254 |
| 247 | 20231122 | 151700 | 65774787500 | 505000 | 504000 | 505000 | 503000 | 326 |
| 248 | 20231122 | 151600 | 65610464500 | 504000 | 505000 | 505000 | 504000 | 258 |
| 249 | 20231122 | 151500 | 65480390500 | 505000 | 504000 | 505000 | 504000 | 140 |
| 250 | 20231122 | 151400 | 65409802500 | 505000 | 505000 | 505000 | 504000 | 465 |
| 251 | 20231122 | 151300 | 65175182500 | 505000 | 504000 | 505000 | 503000 | 412 |
| 252 | 20231122 | 151200 | 64967671500 | 504000 | 505000 | 505000 | 503000 | 119 |
| 253 | 20231122 | 151100 | 64907720500 | 505000 | 504000 | 505000 | 503000 | 171 |
| 254 | 20231122 | 151000 | 64821555500 | 504000 | 504000 | 505000 | 503000 | 613 |
| 255 | 20231122 | 150900 | 64512628500 | 504000 | 503000 | 504000 | 503000 | 169 |
| 256 | 20231122 | 150800 | 64427545500 | 503000 | 504000 | 504000 | 503000 | 98 |
| 257 | 20231122 | 150700 | 64378192500 | 503000 | 504000 | 505000 | 503000 | 157 |
| 258 | 20231122 | 150600 | 64299063500 | 505000 | 504000 | 505000 | 502000 | 1525 |
| 259 | 20231122 | 150500 | 63531337500 | 504000 | 504000 | 504000 | 503000 | 63 |
| 260 | 20231122 | 150400 | 63499590500 | 503000 | 504000 | 505000 | 503000 | 1234 |
| 261 | 20231122 | 150300 | 62877635500 | 505000 | 505000 | 505000 | 504000 | 175 |
| 262 | 20231122 | 150200 | 62789300500 | 504000 | 505000 | 505000 | 504000 | 106 |
| 263 | 20231122 | 150100 | 62735802500 | 505000 | 504000 | 505000 | 504000 | 93 |
| 264 | 20231122 | 150000 | 62688883500 | 504000 | 505000 | 505000 | 504000 | 96 |
| 265 | 20231122 | 145900 | 62640424500 | 504000 | 505000 | 505000 | 504000 | 132 |
| 266 | 20231122 | 145800 | 62573787500 | 505000 | 505000 | 505000 | 504000 | 80 |
| 267 | 20231122 | 145700 | 62533415500 | 505000 | 504000 | 505000 | 503000 | 938 |
| 268 | 20231122 | 145600 | 62060513500 | 504000 | 504000 | 504000 | 503000 | 387 |
| 269 | 20231122 | 145500 | 61865494500 | 503000 | 503000 | 504000 | 503000 | 219 |
| 270 | 20231122 | 145400 | 61755288500 | 504000 | 504000 | 504000 | 503000 | 158 |
| 271 | 20231122 | 145300 | 61675703500 | 503000 | 503000 | 504000 | 503000 | 98 |
| 272 | 20231122 | 145200 | 61626362500 | 503000 | 503000 | 504000 | 503000 | 167 |
| 273 | 20231122 | 145100 | 61542293500 | 504000 | 503000 | 504000 | 503000 | 113 |
| 274 | 20231122 | 145000 | 61485391500 | 503000 | 504000 | 504000 | 503000 | 80 |
| 275 | 20231122 | 144900 | 61445082500 | 503000 | 504000 | 504000 | 503000 | 169 |
| 276 | 20231122 | 144800 | 61359913500 | 504000 | 505000 | 505000 | 503000 | 665 |
| 277 | 20231122 | 144700 | 61024868500 | 505000 | 504000 | 505000 | 503000 | 507 |
| 278 | 20231122 | 144600 | 60769321500 | 503000 | 504000 | 504000 | 503000 | 72 |
| 279 | 20231122 | 144500 | 60733040500 | 503000 | 505000 | 505000 | 503000 | 1008 |
| 280 | 20231122 | 144400 | 60225006500 | 504000 | 504000 | 505000 | 503000 | 691 |
| 281 | 20231122 | 144300 | 59876743500 | 504000 | 503000 | 504000 | 503000 | 81 |
| 282 | 20231122 | 144200 | 59835959500 | 503000 | 504000 | 504000 | 503000 | 135 |
| 283 | 20231122 | 144100 | 59767961500 | 504000 | 504000 | 504000 | 503000 | 111 |
| 284 | 20231122 | 144000 | 59712046500 | 504000 | 504000 | 504000 | 503000 | 309 |
| 285 | 20231122 | 143900 | 59556432500 | 504000 | 505000 | 505000 | 503000 | 395 |
| 286 | 20231122 | 143800 | 59357309500 | 504000 | 505000 | 505000 | 504000 | 142 |
| 287 | 20231122 | 143700 | 59285632500 | 504000 | 505000 | 505000 | 504000 | 116 |
| 288 | 20231122 | 143600 | 59227071500 | 504000 | 505000 | 505000 | 504000 | 164 |
| 289 | 20231122 | 143500 | 59144365500 | 504000 | 505000 | 505000 | 504000 | 97 |
| 290 | 20231122 | 143400 | 59095388500 | 505000 | 503000 | 505000 | 503000 | 614 |
| 291 | 20231122 | 143300 | 58785756500 | 503000 | 504000 | 505000 | 503000 | 315 |
| 292 | 20231122 | 143200 | 58627136500 | 505000 | 505000 | 505000 | 504000 | 154 |
| 293 | 20231122 | 143100 | 58549411500 | 504000 | 505000 | 505000 | 504000 | 105 |
| 294 | 20231122 | 143000 | 58496429500 | 505000 | 505000 | 505000 | 504000 | 204 |
| 295 | 20231122 | 142900 | 58393525500 | 505000 | 505000 | 505000 | 504000 | 319 |
| 296 | 20231122 | 142800 | 58232619500 | 504000 | 505000 | 505000 | 504000 | 933 |
| 297 | 20231122 | 142700 | 57762148500 | 505000 | 505000 | 505000 | 504000 | 138 |
| 298 | 20231122 | 142600 | 57692529500 | 504000 | 505000 | 505000 | 504000 | 915 |
| 299 | 20231122 | 142500 | 57231251500 | 505000 | 505000 | 505000 | 504000 | 160 |
| 300 | 20231122 | 142400 | 57150474500 | 505000 | 504000 | 505000 | 504000 | 260 |
| 301 | 20231122 | 142300 | 57019337500 | 504000 | 505000 | 505000 | 504000 | 151 |
| 302 | 20231122 | 142200 | 56943112500 | 505000 | 504000 | 506000 | 504000 | 672 |
| 303 | 20231122 | 142100 | 56603742500 | 505000 | 505000 | 505000 | 504000 | 152 |
| 304 | 20231122 | 142000 | 56527017500 | 505000 | 504000 | 505000 | 504000 | 306 |
| 305 | 20231122 | 141900 | 56372545500 | 505000 | 504000 | 505000 | 504000 | 189 |
| 306 | 20231122 | 141800 | 56277117500 | 504000 | 505000 | 505000 | 504000 | 125 |
| 307 | 20231122 | 141700 | 56214012500 | 505000 | 506000 | 506000 | 505000 | 556 |
| 308 | 20231122 | 141600 | 55933075500 | 505000 | 506000 | 506000 | 505000 | 166 |
| 309 | 20231122 | 141500 | 55849132500 | 506000 | 506000 | 506000 | 505000 | 78 |
| 310 | 20231122 | 141400 | 55809686500 | 505000 | 506000 | 506000 | 505000 | 149 |
| 311 | 20231122 | 141300 | 55734314500 | 505000 | 507000 | 507000 | 505000 | 798 |
| 312 | 20231122 | 141200 | 55330426500 | 507000 | 507000 | 507000 | 506000 | 160 |
| 313 | 20231122 | 141100 | 55249378500 | 507000 | 506000 | 507000 | 506000 | 127 |
| 314 | 20231122 | 141000 | 55184998500 | 507000 | 507000 | 507000 | 506000 | 1090 |
| 315 | 20231122 | 140900 | 54632450500 | 506000 | 506000 | 507000 | 506000 | 1159 |
| 316 | 20231122 | 140800 | 54045584500 | 506000 | 505000 | 506000 | 505000 | 137 |
| 317 | 20231122 | 140700 | 53976295500 | 506000 | 506000 | 506000 | 505000 | 181 |
| 318 | 20231122 | 140600 | 53884746500 | 505000 | 505000 | 506000 | 505000 | 219 |
| 319 | 20231122 | 140500 | 53773974500 | 506000 | 506000 | 506000 | 505000 | 358 |
| 320 | 20231122 | 140400 | 53593069500 | 506000 | 506000 | 506000 | 505000 | 196 |
| 321 | 20231122 | 140300 | 53493911500 | 505000 | 505000 | 506000 | 505000 | 121 |
| 322 | 20231122 | 140200 | 53432744500 | 505000 | 506000 | 506000 | 505000 | 278 |
| 323 | 20231122 | 140100 | 53292223500 | 506000 | 505000 | 506000 | 505000 | 153 |
| 324 | 20231122 | 140000 | 53214811500 | 505000 | 505000 | 505000 | 504000 | 652 |
| 325 | 20231122 | 135900 | 52885602500 | 505000 | 506000 | 506000 | 505000 | 507 |
| 326 | 20231122 | 135800 | 52629506500 | 505000 | 507000 | 507000 | 505000 | 628 |
| 327 | 20231122 | 135700 | 52311745500 | 507000 | 506000 | 507000 | 506000 | 109 |
| 328 | 20231122 | 135600 | 52256533500 | 507000 | 507000 | 507000 | 506000 | 127 |
| 329 | 20231122 | 135500 | 52192165500 | 506000 | 507000 | 507000 | 506000 | 121 |
| 330 | 20231122 | 135400 | 52130829500 | 507000 | 506000 | 507000 | 506000 | 1220 |
| 331 | 20231122 | 135300 | 51512567500 | 506000 | 508000 | 508000 | 506000 | 3247 |
| 332 | 20231122 | 135200 | 49864857500 | 507000 | 508000 | 508000 | 507000 | 103 |
| 333 | 20231122 | 135100 | 49812586500 | 508000 | 508000 | 508000 | 507000 | 367 |
| 334 | 20231122 | 135000 | 49626152500 | 508000 | 508000 | 508000 | 507000 | 214 |
| 335 | 20231122 | 134900 | 49517460500 | 508000 | 508000 | 508000 | 507000 | 93 |
| 336 | 20231122 | 134800 | 49470236500 | 508000 | 507000 | 508000 | 506000 | 767 |
| 337 | 20231122 | 134700 | 49081365500 | 507000 | 507000 | 507000 | 506000 | 1087 |
| 338 | 20231122 | 134600 | 48530262500 | 507000 | 507000 | 507000 | 506000 | 168 |
| 339 | 20231122 | 134500 | 48445165500 | 507000 | 507000 | 507000 | 506000 | 202 |
| 340 | 20231122 | 134400 | 48342760500 | 507000 | 506000 | 507000 | 505000 | 1017 |
| 341 | 20231122 | 134300 | 47828043500 | 505000 | 507000 | 507000 | 505000 | 263 |
| 342 | 20231122 | 134200 | 47694940500 | 507000 | 506000 | 507000 | 505000 | 351 |
| 343 | 20231122 | 134100 | 47517268500 | 506000 | 506000 | 506000 | 505000 | 301 |
| 344 | 20231122 | 134000 | 47364965500 | 506000 | 507000 | 507000 | 505000 | 946 |
| 345 | 20231122 | 133900 | 46886604500 | 506000 | 505000 | 506000 | 505000 | 2932 |
| 346 | 20231122 | 133800 | 45404288500 | 505000 | 505000 | 505000 | 504000 | 289 |
| 347 | 20231122 | 133700 | 45258349500 | 505000 | 504000 | 505000 | 504000 | 114 |
| 348 | 20231122 | 133600 | 45200796500 | 504000 | 504000 | 504000 | 503000 | 1354 |
| 349 | 20231122 | 133500 | 44518395500 | 504000 | 504000 | 504000 | 503000 | 186 |
| 350 | 20231122 | 133400 | 44424753500 | 503000 | 503000 | 504000 | 503000 | 156 |
| 351 | 20231122 | 133300 | 44346189500 | 503000 | 503000 | 503000 | 502000 | 1690 |
| 352 | 20231122 | 133200 | 43496173500 | 503000 | 502000 | 503000 | 502000 | 164 |
| 353 | 20231122 | 133100 | 43413736500 | 502000 | 503000 | 503000 | 502000 | 119 |
| 354 | 20231122 | 133000 | 43353901500 | 503000 | 502000 | 503000 | 502000 | 147 |
| 355 | 20231122 | 132900 | 43280006500 | 502000 | 503000 | 503000 | 502000 | 164 |
| 356 | 20231122 | 132800 | 43197529500 | 503000 | 503000 | 503000 | 502000 | 118 |
| 357 | 20231122 | 132700 | 43138193500 | 503000 | 503000 | 503000 | 502000 | 63 |
| 358 | 20231122 | 132600 | 43106509500 | 502000 | 503000 | 503000 | 502000 | 68 |
| 359 | 20231122 | 132500 | 43072321500 | 503000 | 503000 | 503000 | 502000 | 93 |
| 360 | 20231122 | 132400 | 43025544500 | 503000 | 503000 | 503000 | 502000 | 180 |
| 361 | 20231122 | 132300 | 42935069500 | 503000 | 503000 | 503000 | 502000 | 72 |
| 362 | 20231122 | 132200 | 42898865500 | 503000 | 503000 | 503000 | 502000 | 58 |
| 363 | 20231122 | 132100 | 42869699500 | 503000 | 504000 | 504000 | 502000 | 826 |
| 364 | 20231122 | 132000 | 42454383500 | 504000 | 504000 | 504000 | 503000 | 72 |
| 365 | 20231122 | 131900 | 42418124500 | 504000 | 504000 | 504000 | 503000 | 167 |
| 366 | 20231122 | 131800 | 42334049500 | 504000 | 504000 | 504000 | 503000 | 134 |
| 367 | 20231122 | 131700 | 42266544500 | 504000 | 503000 | 504000 | 502000 | 950 |
| 368 | 20231122 | 131600 | 41788679500 | 503000 | 503000 | 503000 | 502000 | 60 |
| 369 | 20231122 | 131500 | 41758503500 | 502000 | 503000 | 503000 | 502000 | 252 |
| 370 | 20231122 | 131400 | 41631789500 | 503000 | 502000 | 503000 | 502000 | 111 |
| 371 | 20231122 | 131300 | 41575975500 | 503000 | 503000 | 503000 | 502000 | 158 |
| 372 | 20231122 | 131200 | 41496597500 | 503000 | 503000 | 503000 | 502000 | 135 |
| 373 | 20231122 | 131100 | 41428765500 | 503000 | 503000 | 503000 | 502000 | 125 |
| 374 | 20231122 | 131000 | 41365903500 | 503000 | 503000 | 503000 | 502000 | 105 |
| 375 | 20231122 | 130900 | 41313136500 | 503000 | 503000 | 503000 | 502000 | 161 |
| 376 | 20231122 | 130800 | 41232241500 | 503000 | 502000 | 503000 | 502000 | 99 |
| 377 | 20231122 | 130700 | 41182529500 | 503000 | 502000 | 503000 | 502000 | 107 |
| 378 | 20231122 | 130600 | 41128727500 | 502000 | 502000 | 503000 | 502000 | 509 |
| 379 | 20231122 | 130500 | 40873161500 | 503000 | 503000 | 503000 | 502000 | 79 |
| 380 | 20231122 | 130400 | 40833450500 | 503000 | 503000 | 503000 | 502000 | 61 |
| 381 | 20231122 | 130300 | 40802776500 | 503000 | 503000 | 503000 | 502000 | 71 |
| 382 | 20231122 | 130200 | 40767065500 | 502000 | 502000 | 503000 | 502000 | 77 |
| 383 | 20231122 | 130100 | 40728343500 | 503000 | 503000 | 503000 | 502000 | 176 |
| 384 | 20231122 | 130000 | 40639977500 | 503000 | 503000 | 503000 | 502000 | 132 |
| 385 | 20231122 | 125900 | 40573584500 | 502000 | 502000 | 503000 | 501000 | 1332 |
| 386 | 20231122 | 125800 | 39904930500 | 502000 | 502000 | 502000 | 501000 | 117 |
| 387 | 20231122 | 125700 | 39846222500 | 501000 | 503000 | 503000 | 501000 | 502 |
| 388 | 20231122 | 125600 | 39594211500 | 503000 | 503000 | 503000 | 502000 | 97 |
| 389 | 20231122 | 125500 | 39545441500 | 503000 | 502000 | 503000 | 502000 | 110 |
| 390 | 20231122 | 125400 | 39490155500 | 503000 | 502000 | 503000 | 502000 | 57 |
| 391 | 20231122 | 125300 | 39461515500 | 503000 | 502000 | 503000 | 502000 | 137 |
| 392 | 20231122 | 125200 | 39392678500 | 503000 | 502000 | 503000 | 502000 | 206 |
| 393 | 20231122 | 125100 | 39289236500 | 502000 | 502000 | 502000 | 501000 | 169 |
| 394 | 20231122 | 125000 | 39204408500 | 502000 | 502000 | 502000 | 501000 | 69 |
| 395 | 20231122 | 124900 | 39169778500 | 501000 | 502000 | 502000 | 501000 | 144 |
| 396 | 20231122 | 124800 | 39097493500 | 501000 | 502000 | 502000 | 501000 | 58 |
| 397 | 20231122 | 124700 | 39068378500 | 502000 | 502000 | 502000 | 501000 | 494 |
| 398 | 20231122 | 124600 | 38820398500 | 501000 | 501000 | 502000 | 501000 | 86 |
| 399 | 20231122 | 124500 | 38777238500 | 502000 | 502000 | 502000 | 501000 | 92 |
| 400 | 20231122 | 124400 | 38731063500 | 502000 | 502000 | 502000 | 501000 | 118 |
| 401 | 20231122 | 124300 | 38671860500 | 502000 | 502000 | 502000 | 501000 | 97 |
| 402 | 20231122 | 124200 | 38623172500 | 502000 | 503000 | 503000 | 501000 | 500 |
| 403 | 20231122 | 124100 | 38372161500 | 503000 | 503000 | 503000 | 502000 | 28 |
| 404 | 20231122 | 124000 | 38358082500 | 502000 | 502000 | 503000 | 502000 | 834 |
| 405 | 20231122 | 123900 | 37939377500 | 502000 | 502000 | 502000 | 501000 | 196 |
| 406 | 20231122 | 123800 | 37841124500 | 502000 | 502000 | 502000 | 501000 | 84 |
| 407 | 20231122 | 123700 | 37798987500 | 501000 | 501000 | 502000 | 501000 | 133 |
| 408 | 20231122 | 123600 | 37732276500 | 502000 | 502000 | 502000 | 501000 | 96 |
| 409 | 20231122 | 123500 | 37684116500 | 501000 | 502000 | 502000 | 501000 | 87 |
| 410 | 20231122 | 123400 | 37640491500 | 502000 | 501000 | 502000 | 501000 | 96 |
| 411 | 20231122 | 123300 | 37592333500 | 502000 | 502000 | 502000 | 501000 | 58 |
| 412 | 20231122 | 123200 | 37563243500 | 502000 | 502000 | 502000 | 501000 | 185 |
| 413 | 20231122 | 123100 | 37470378500 | 501000 | 502000 | 502000 | 501000 | 212 |
| 414 | 20231122 | 123000 | 37363968500 | 502000 | 501000 | 502000 | 501000 | 60 |
| 415 | 20231122 | 122900 | 37333853500 | 502000 | 502000 | 502000 | 501000 | 78 |
| 416 | 20231122 | 122800 | 37294740500 | 501000 | 501000 | 502000 | 500000 | 480 |
| 417 | 20231122 | 122700 | 37054253500 | 501000 | 501000 | 502000 | 500000 | 536 |
| 418 | 20231122 | 122600 | 36785800500 | 502000 | 502000 | 502000 | 501000 | 75 |
| 419 | 20231122 | 122500 | 36748166500 | 502000 | 502000 | 502000 | 501000 | 129 |
| 420 | 20231122 | 122400 | 36683447500 | 501000 | 502000 | 502000 | 501000 | 101 |
| 421 | 20231122 | 122300 | 36632773500 | 501000 | 502000 | 502000 | 501000 | 112 |
| 422 | 20231122 | 122200 | 36576572500 | 502000 | 502000 | 502000 | 501000 | 415 |
| 423 | 20231122 | 122100 | 36368610500 | 501000 | 503000 | 503000 | 501000 | 932 |
| 424 | 20231122 | 122000 | 35900990500 | 503000 | 502000 | 503000 | 502000 | 182 |
| 425 | 20231122 | 121900 | 35809532500 | 502000 | 502000 | 503000 | 502000 | 84 |
| 426 | 20231122 | 121800 | 35767319500 | 502000 | 503000 | 503000 | 502000 | 228 |
| 427 | 20231122 | 121700 | 35652762500 | 503000 | 503000 | 503000 | 502000 | 85 |
| 428 | 20231122 | 121600 | 35610016500 | 502000 | 503000 | 503000 | 502000 | 217 |
| 429 | 20231122 | 121500 | 35500888500 | 502000 | 503000 | 503000 | 502000 | 132 |
| 430 | 20231122 | 121400 | 35434510500 | 502000 | 503000 | 503000 | 502000 | 129 |
| 431 | 20231122 | 121300 | 35369638500 | 503000 | 503000 | 503000 | 502000 | 35 |
| 432 | 20231122 | 121200 | 35352034500 | 503000 | 503000 | 503000 | 502000 | 98 |
| 433 | 20231122 | 121100 | 35302775500 | 503000 | 502000 | 503000 | 502000 | 153 |
| 434 | 20231122 | 121000 | 35225900500 | 502000 | 502000 | 502000 | 501000 | 423 |
| 435 | 20231122 | 120900 | 35013557500 | 501000 | 502000 | 502000 | 501000 | 66 |
| 436 | 20231122 | 120800 | 34980447500 | 502000 | 502000 | 502000 | 501000 | 157 |
| 437 | 20231122 | 120700 | 34901643500 | 502000 | 502000 | 502000 | 501000 | 78 |
| 438 | 20231122 | 120600 | 34862488500 | 502000 | 502000 | 502000 | 501000 | 68 |
| 439 | 20231122 | 120500 | 34828376500 | 502000 | 502000 | 502000 | 501000 | 158 |
| 440 | 20231122 | 120400 | 34749062500 | 502000 | 502000 | 502000 | 501000 | 77 |
| 441 | 20231122 | 120300 | 34710409500 | 502000 | 501000 | 502000 | 501000 | 65 |
| 442 | 20231122 | 120200 | 34677792500 | 502000 | 501000 | 502000 | 501000 | 73 |
| 443 | 20231122 | 120100 | 34641158500 | 502000 | 502000 | 502000 | 502000 | 116 |
| 444 | 20231122 | 120000 | 34582926500 | 502000 | 501000 | 502000 | 501000 | 91 |
| 445 | 20231122 | 115900 | 34537307500 | 502000 | 501000 | 502000 | 501000 | 172 |
| 446 | 20231122 | 115800 | 34451079500 | 501000 | 501000 | 501000 | 500000 | 145 |
| 447 | 20231122 | 115700 | 34378436500 | 501000 | 501000 | 501000 | 500000 | 174 |
| 448 | 20231122 | 115600 | 34291266500 | 500000 | 501000 | 501000 | 500000 | 73 |
| 449 | 20231122 | 115500 | 34254697500 | 501000 | 501000 | 501000 | 500000 | 172 |
| 450 | 20231122 | 115400 | 34168526500 | 501000 | 502000 | 502000 | 500000 | 801 |
| 451 | 20231122 | 115300 | 33767377500 | 502000 | 502000 | 502000 | 502000 | 44 |
| 452 | 20231122 | 115200 | 33745289500 | 502000 | 500000 | 502000 | 500000 | 505 |
| 453 | 20231122 | 115100 | 33492262500 | 501000 | 501000 | 501000 | 500000 | 90 |
| 454 | 20231122 | 115000 | 33447174500 | 501000 | 501000 | 501000 | 500000 | 64 |
| 455 | 20231122 | 114900 | 33415111500 | 501000 | 501000 | 501000 | 500000 | 133 |
| 456 | 20231122 | 114800 | 33348485500 | 501000 | 501000 | 501000 | 500000 | 42 |
| 457 | 20231122 | 114700 | 33327446500 | 501000 | 501000 | 501000 | 500000 | 75 |
| 458 | 20231122 | 114600 | 33289874500 | 501000 | 500000 | 501000 | 500000 | 53 |
| 459 | 20231122 | 114500 | 33263323500 | 501000 | 501000 | 501000 | 501000 | 137 |
| 460 | 20231122 | 114400 | 33194686500 | 500000 | 501000 | 502000 | 500000 | 247 |
| 461 | 20231122 | 114300 | 33070945500 | 501000 | 503000 | 503000 | 501000 | 398 |
| 462 | 20231122 | 114200 | 32871149500 | 502000 | 502000 | 503000 | 502000 | 99 |
| 463 | 20231122 | 114100 | 32821403500 | 502000 | 503000 | 503000 | 502000 | 72 |
| 464 | 20231122 | 114000 | 32785221500 | 503000 | 502000 | 503000 | 501000 | 132 |
| 465 | 20231122 | 113900 | 32718893500 | 502000 | 502000 | 502000 | 501000 | 1478 |
| 466 | 20231122 | 113800 | 31976960500 | 501000 | 501000 | 502000 | 501000 | 80 |
| 467 | 20231122 | 113700 | 31936813500 | 502000 | 501000 | 502000 | 501000 | 34 |
| 468 | 20231122 | 113600 | 31919754500 | 501000 | 501000 | 501000 | 500000 | 544 |
| 469 | 20231122 | 113500 | 31647225500 | 501000 | 501000 | 501000 | 500000 | 96 |
| 470 | 20231122 | 113400 | 31599139500 | 501000 | 501000 | 501000 | 500000 | 41 |
| 471 | 20231122 | 113300 | 31578599500 | 500000 | 501000 | 501000 | 500000 | 186 |
| 472 | 20231122 | 113200 | 31485416500 | 501000 | 500000 | 501000 | 500000 | 246 |
| 473 | 20231122 | 113100 | 31362175500 | 501000 | 501000 | 501000 | 500000 | 97 |
| 474 | 20231122 | 113000 | 31313580500 | 500000 | 500000 | 501000 | 499500 | 599 |
| 475 | 20231122 | 112900 | 31014075000 | 499500 | 499500 | 500000 | 499500 | 129 |
| 476 | 20231122 | 112800 | 30949598000 | 500000 | 500000 | 500000 | 499500 | 53 |
| 477 | 20231122 | 112700 | 30923100000 | 499500 | 500000 | 500000 | 499500 | 67 |
| 478 | 20231122 | 112600 | 30889605500 | 500000 | 499500 | 500000 | 499500 | 553 |
| 479 | 20231122 | 112500 | 30613358000 | 499000 | 499000 | 499500 | 499000 | 35 |
| 480 | 20231122 | 112400 | 30595877000 | 499000 | 499500 | 499500 | 499000 | 71 |
| 481 | 20231122 | 112300 | 30560414500 | 499000 | 498500 | 499500 | 498500 | 324 |
| 482 | 20231122 | 112200 | 30398738500 | 499000 | 498500 | 499000 | 498500 | 167 |
| 483 | 20231122 | 112100 | 30315429000 | 499000 | 499000 | 499000 | 498500 | 77 |
| 484 | 20231122 | 112000 | 30277010500 | 499000 | 499000 | 499000 | 498500 | 134 |
| 485 | 20231122 | 111900 | 30210147000 | 499000 | 499000 | 499000 | 498500 | 198 |
| 486 | 20231122 | 111800 | 30111387500 | 498500 | 499500 | 499500 | 498500 | 288 |
| 487 | 20231122 | 111700 | 29967665000 | 499500 | 499500 | 500000 | 499000 | 97 |
| 488 | 20231122 | 111600 | 29919181000 | 500000 | 499500 | 500000 | 499500 | 160 |
| 489 | 20231122 | 111500 | 29839236500 | 499500 | 500000 | 500000 | 499500 | 260 |
| 490 | 20231122 | 111400 | 29709242000 | 501000 | 499000 | 501000 | 499000 | 1250 |
| 491 | 20231122 | 111300 | 29084640000 | 499000 | 499000 | 499000 | 498500 | 122 |
| 492 | 20231122 | 111200 | 29023764500 | 499000 | 499000 | 499000 | 498500 | 125 |
| 493 | 20231122 | 111100 | 28961406000 | 499000 | 499000 | 499000 | 498500 | 55 |
| 494 | 20231122 | 111000 | 28933968000 | 499000 | 499000 | 499000 | 498500 | 106 |
| 495 | 20231122 | 110900 | 28881076500 | 499000 | 498500 | 499000 | 498500 | 76 |
| 496 | 20231122 | 110800 | 28843162000 | 499000 | 499000 | 499500 | 499000 | 296 |
| 497 | 20231122 | 110700 | 28695419500 | 499000 | 498500 | 499000 | 498500 | 74 |
| 498 | 20231122 | 110600 | 28658525500 | 498500 | 498000 | 499000 | 498000 | 516 |
| 499 | 20231122 | 110500 | 28401329000 | 499000 | 499000 | 500000 | 498500 | 803 |
| 500 | 20231122 | 110400 | 28000841500 | 499000 | 500000 | 500000 | 499000 | 228 |
| 501 | 20231122 | 110300 | 27886941000 | 499500 | 499500 | 500000 | 499500 | 163 |
| 502 | 20231122 | 110200 | 27805495000 | 499500 | 499500 | 500000 | 499000 | 122 |
| 503 | 20231122 | 110100 | 27744531000 | 499000 | 499500 | 500000 | 499000 | 166 |
| 504 | 20231122 | 110000 | 27661578000 | 500000 | 499500 | 500000 | 499000 | 805 |
| 505 | 20231122 | 105900 | 27259483500 | 500000 | 499500 | 500000 | 499500 | 120 |
| 506 | 20231122 | 105800 | 27199505000 | 500000 | 499000 | 500000 | 499000 | 420 |
| 507 | 20231122 | 105700 | 26989717500 | 499500 | 499500 | 499500 | 498500 | 230 |
| 508 | 20231122 | 105600 | 26874925500 | 499500 | 499500 | 499500 | 499000 | 94 |
| 509 | 20231122 | 105500 | 26827981500 | 499500 | 499500 | 499500 | 499000 | 95 |
| 510 | 20231122 | 105400 | 26780563500 | 499000 | 499000 | 499500 | 498500 | 377 |
| 511 | 20231122 | 105300 | 26592401000 | 499000 | 499000 | 499000 | 498500 | 162 |
| 512 | 20231122 | 105200 | 26511566500 | 499000 | 499000 | 499000 | 498500 | 135 |
| 513 | 20231122 | 105100 | 26444235000 | 498500 | 499000 | 499000 | 498500 | 123 |
| 514 | 20231122 | 105000 | 26382880000 | 499000 | 498500 | 499000 | 498500 | 165 |
| 515 | 20231122 | 104900 | 26300585000 | 499000 | 498500 | 499000 | 498500 | 153 |
| 516 | 20231122 | 104800 | 26224277500 | 499000 | 498500 | 499000 | 498500 | 149 |
| 517 | 20231122 | 104700 | 26149970000 | 499000 | 500000 | 500000 | 498500 | 739 |
| 518 | 20231122 | 104600 | 25781024500 | 500000 | 500000 | 500000 | 499500 | 113 |
| 519 | 20231122 | 104500 | 25724544500 | 499500 | 499500 | 500000 | 499500 | 85 |
| 520 | 20231122 | 104400 | 25682071500 | 500000 | 500000 | 500000 | 499500 | 146 |
| 521 | 20231122 | 104300 | 25609087500 | 500000 | 500000 | 500000 | 499500 | 28 |
| 522 | 20231122 | 104200 | 25595088000 | 500000 | 499500 | 500000 | 499000 | 179 |
| 523 | 20231122 | 104100 | 25505665000 | 499500 | 499500 | 499500 | 499000 | 54 |
| 524 | 20231122 | 104000 | 25478697500 | 499500 | 499500 | 500000 | 499000 | 141 |
| 525 | 20231122 | 103900 | 25408247000 | 499500 | 499500 | 499500 | 499000 | 92 |
| 526 | 20231122 | 103800 | 25362300000 | 499500 | 499500 | 500000 | 499000 | 106 |
| 527 | 20231122 | 103700 | 25309352500 | 499500 | 499500 | 500000 | 499000 | 210 |
| 528 | 20231122 | 103600 | 25204430500 | 499500 | 500000 | 500000 | 499500 | 310 |
| 529 | 20231122 | 103500 | 25049563000 | 500000 | 500000 | 500000 | 499500 | 359 |
| 530 | 20231122 | 103400 | 24870204500 | 499500 | 499500 | 500000 | 499500 | 101 |
| 531 | 20231122 | 103300 | 24819730000 | 499500 | 500000 | 500000 | 499500 | 276 |
| 532 | 20231122 | 103200 | 24681827500 | 500000 | 500000 | 500000 | 499500 | 71 |
| 533 | 20231122 | 103100 | 24646339500 | 499500 | 499500 | 500000 | 499500 | 72 |
| 534 | 20231122 | 103000 | 24610357500 | 499500 | 500000 | 501000 | 499500 | 485 |
| 535 | 20231122 | 102900 | 24367904500 | 500000 | 499500 | 501000 | 499500 | 394 |
| 536 | 20231122 | 102800 | 24170905500 | 500000 | 500000 | 500000 | 499500 | 70 |
| 537 | 20231122 | 102700 | 24135909500 | 500000 | 499500 | 500000 | 499500 | 124 |
| 538 | 20231122 | 102600 | 24073940500 | 499500 | 499000 | 499500 | 499000 | 197 |
| 539 | 20231122 | 102500 | 23975562000 | 499500 | 499500 | 499500 | 499000 | 72 |
| 540 | 20231122 | 102400 | 23939619500 | 499500 | 499000 | 499500 | 498500 | 221 |
| 541 | 20231122 | 102300 | 23829332500 | 499000 | 499000 | 499000 | 498500 | 182 |
| 542 | 20231122 | 102200 | 23738537000 | 499000 | 499500 | 499500 | 499000 | 327 |
| 543 | 20231122 | 102100 | 23575346000 | 499000 | 499000 | 499500 | 499000 | 76 |
| 544 | 20231122 | 102000 | 23537405500 | 499500 | 499000 | 499500 | 498500 | 441 |
| 545 | 20231122 | 101900 | 23317341500 | 498500 | 499000 | 499000 | 498500 | 265 |
| 546 | 20231122 | 101800 | 23185160500 | 499000 | 499500 | 500000 | 499000 | 673 |
| 547 | 20231122 | 101700 | 22849014000 | 500000 | 499500 | 500000 | 499500 | 133 |
| 548 | 20231122 | 101600 | 22782530000 | 500000 | 500000 | 500000 | 499500 | 84 |
| 549 | 20231122 | 101500 | 22740530500 | 499500 | 499500 | 500000 | 499500 | 151 |
| 550 | 20231122 | 101400 | 22665096000 | 499500 | 498500 | 499500 | 498500 | 237 |
| 551 | 20231122 | 101300 | 22546791000 | 499000 | 499500 | 499500 | 498500 | 278 |
| 552 | 20231122 | 101200 | 22408051000 | 499000 | 499500 | 499500 | 499000 | 82 |
| 553 | 20231122 | 101100 | 22367101500 | 499000 | 499500 | 499500 | 499000 | 101 |
| 554 | 20231122 | 101000 | 22316680500 | 499000 | 499000 | 499500 | 499000 | 193 |
| 555 | 20231122 | 100900 | 22220351500 | 499000 | 498500 | 499500 | 498000 | 886 |
| 556 | 20231122 | 100800 | 21778554000 | 498500 | 498000 | 499000 | 498000 | 112 |
| 557 | 20231122 | 100700 | 21722716500 | 498000 | 498000 | 498000 | 497500 | 206 |
| 558 | 20231122 | 100600 | 21620129000 | 497500 | 498000 | 498000 | 497500 | 59 |
| 559 | 20231122 | 100500 | 21590753500 | 497500 | 498000 | 498000 | 497500 | 78 |
| 560 | 20231122 | 100400 | 21551913500 | 498000 | 498500 | 499000 | 498000 | 267 |
| 561 | 20231122 | 100300 | 21418910500 | 498500 | 498500 | 498500 | 498000 | 43 |
| 562 | 20231122 | 100200 | 21397479000 | 498500 | 498000 | 498500 | 497500 | 117 |
| 563 | 20231122 | 100100 | 21339198500 | 498000 | 497500 | 498000 | 497000 | 682 |
| 564 | 20231122 | 100000 | 20999759000 | 497000 | 497000 | 497500 | 496500 | 419 |
| 565 | 20231122 | 095900 | 20791518000 | 497000 | 496500 | 497000 | 496500 | 40 |
| 566 | 20231122 | 095800 | 20771643000 | 497000 | 497000 | 497500 | 496500 | 199 |
| 567 | 20231122 | 095700 | 20672740000 | 497000 | 497500 | 497500 | 497000 | 80 |
| 568 | 20231122 | 095600 | 20632955000 | 497000 | 497000 | 497500 | 497000 | 112 |
| 569 | 20231122 | 095500 | 20577285500 | 497000 | 497500 | 497500 | 497000 | 216 |
| 570 | 20231122 | 095400 | 20469909000 | 497000 | 497500 | 498000 | 497000 | 362 |
| 571 | 20231122 | 095300 | 20289970500 | 498000 | 497500 | 498000 | 497000 | 117 |
| 572 | 20231122 | 095200 | 20231754000 | 497500 | 498000 | 498000 | 497000 | 55 |
| 573 | 20231122 | 095100 | 20204379500 | 498000 | 497500 | 498000 | 497000 | 222 |
| 574 | 20231122 | 095000 | 20093951500 | 497500 | 497500 | 498000 | 497500 | 290 |
| 575 | 20231122 | 094900 | 19949662500 | 497500 | 497500 | 498000 | 497500 | 246 |
| 576 | 20231122 | 094800 | 19827268500 | 498000 | 498000 | 498500 | 497500 | 395 |
| 577 | 20231122 | 094700 | 19630605000 | 497500 | 497500 | 498000 | 497500 | 174 |
| 578 | 20231122 | 094600 | 19543977500 | 497500 | 497000 | 497500 | 496500 | 682 |
| 579 | 20231122 | 094500 | 19204819000 | 496500 | 495500 | 497000 | 495500 | 1258 |
| 580 | 20231122 | 094400 | 18580934500 | 495500 | 495000 | 495500 | 495000 | 358 |
| 581 | 20231122 | 094300 | 18403631500 | 495000 | 495500 | 496000 | 495000 | 555 |
| 582 | 20231122 | 094200 | 18128703500 | 495500 | 496000 | 496000 | 495500 | 1697 |
| 583 | 20231122 | 094100 | 17287406500 | 496000 | 496500 | 496500 | 496000 | 235 |
| 584 | 20231122 | 094000 | 17170812000 | 496500 | 497000 | 497000 | 496000 | 280 |
| 585 | 20231122 | 093900 | 17031832000 | 496500 | 496500 | 497000 | 496000 | 149 |
| 586 | 20231122 | 093800 | 16957853000 | 496500 | 496500 | 497000 | 496000 | 299 |
| 587 | 20231122 | 093700 | 16809386500 | 496000 | 496500 | 496500 | 496000 | 842 |
| 588 | 20231122 | 093600 | 16391548000 | 496500 | 497000 | 497000 | 496000 | 606 |
| 589 | 20231122 | 093500 | 16090609000 | 497000 | 496500 | 497500 | 496500 | 339 |
| 590 | 20231122 | 093400 | 15922156000 | 497000 | 497000 | 497000 | 496500 | 182 |
| 591 | 20231122 | 093300 | 15831750500 | 497000 | 497500 | 497500 | 496500 | 828 |
| 592 | 20231122 | 093200 | 15420058500 | 497500 | 497000 | 497500 | 497000 | 143 |
| 593 | 20231122 | 093100 | 15348969000 | 497500 | 497500 | 497500 | 497000 | 157 |
| 594 | 20231122 | 093000 | 15270881500 | 497500 | 497500 | 497500 | 497000 | 278 |
| 595 | 20231122 | 092900 | 15132696000 | 497500 | 498000 | 498000 | 497000 | 425 |
| 596 | 20231122 | 092800 | 14921256500 | 498000 | 498500 | 499000 | 497500 | 1137 |
| 597 | 20231122 | 092700 | 14354718500 | 498500 | 499000 | 499000 | 498500 | 76 |
| 598 | 20231122 | 092600 | 14316818000 | 499000 | 499000 | 499000 | 498500 | 43 |
| 599 | 20231122 | 092500 | 14295370000 | 498500 | 499000 | 500000 | 498500 | 988 |
| 600 | 20231122 | 092400 | 13802169000 | 499000 | 498500 | 499000 | 498500 | 185 |
| 601 | 20231122 | 092300 | 13709895500 | 499000 | 500000 | 501000 | 498500 | 1261 |
| 602 | 20231122 | 092200 | 13079826000 | 501000 | 501000 | 501000 | 500000 | 31 |
| 603 | 20231122 | 092100 | 13064320000 | 501000 | 502000 | 502000 | 500000 | 367 |
| 604 | 20231122 | 092000 | 12880495000 | 502000 | 503000 | 504000 | 500000 | 2744 |
| 605 | 20231122 | 091900 | 11502981000 | 503000 | 502000 | 503000 | 502000 | 491 |
| 606 | 20231122 | 091800 | 11256430000 | 502000 | 501000 | 502000 | 500000 | 793 |
| 607 | 20231122 | 091700 | 10859248000 | 501000 | 501000 | 501000 | 500000 | 549 |
| 608 | 20231122 | 091600 | 10584222000 | 501000 | 499500 | 501000 | 499500 | 729 |
| 609 | 20231122 | 091500 | 10219812000 | 500000 | 499000 | 500000 | 498500 | 710 |
| 610 | 20231122 | 091400 | 9865247000 | 499500 | 499000 | 499500 | 498500 | 320 |
| 611 | 20231122 | 091300 | 9705570500 | 499000 | 498000 | 499000 | 498000 | 648 |
| 612 | 20231122 | 091200 | 9382286000 | 498500 | 497500 | 499000 | 497500 | 833 |
| 613 | 20231122 | 091100 | 8967270500 | 498000 | 498000 | 498000 | 497500 | 278 |
| 614 | 20231122 | 091000 | 8828880000 | 498000 | 496500 | 499500 | 496000 | 1936 |
| 615 | 20231122 | 090900 | 7865561500 | 496500 | 495500 | 497500 | 495500 | 2022 |
| 616 | 20231122 | 090800 | 6861762500 | 495500 | 496000 | 496000 | 495500 | 209 |
| 617 | 20231122 | 090700 | 6758177000 | 496000 | 496500 | 496500 | 495500 | 923 |
| 618 | 20231122 | 090600 | 6300376500 | 496000 | 496500 | 496500 | 495500 | 1125 |
| 619 | 20231122 | 090500 | 5742342500 | 496500 | 496500 | 497000 | 495500 | 1548 |
| 620 | 20231122 | 090400 | 4974259000 | 497000 | 496500 | 497000 | 496000 | 561 |
| 621 | 20231122 | 090300 | 4695718000 | 496500 | 497500 | 498000 | 495500 | 2075 |
| 622 | 20231122 | 090200 | 3665182500 | 497000 | 500000 | 500000 | 495500 | 3276 |
| 623 | 20231122 | 090100 | 2033831000 | 499500 | 499500 | 501000 | 499000 | 1156 |
| 624 | 20231122 | 090000 | 1456217500 | 499500 | 496000 | 500000 | 496000 | 2846 |