37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 193000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 13388 |
| 3 | 20231128 | 192900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 4 | 20231128 | 192800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 5 | 20231128 | 192700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 6 | 20231128 | 192600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 7 | 20231128 | 192500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 8 | 20231128 | 192400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 9 | 20231128 | 192300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 10 | 20231128 | 192200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 11 | 20231128 | 192100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 12 | 20231128 | 192000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 13 | 20231128 | 191900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 14 | 20231128 | 191800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 15 | 20231128 | 191700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 16 | 20231128 | 191600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 17 | 20231128 | 191500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 18 | 20231128 | 191400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 19 | 20231128 | 191300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 20 | 20231128 | 191200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 21 | 20231128 | 191100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 22 | 20231128 | 191000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 23 | 20231128 | 190900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 24 | 20231128 | 190800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 25 | 20231128 | 190700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 26 | 20231128 | 190600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 27 | 20231128 | 190500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 28 | 20231128 | 190400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 29 | 20231128 | 190300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 30 | 20231128 | 190200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 31 | 20231128 | 190100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 32 | 20231128 | 190000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 13388 |
| 33 | 20231128 | 185900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 34 | 20231128 | 185800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 35 | 20231128 | 185700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 36 | 20231128 | 185600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 37 | 20231128 | 185500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 38 | 20231128 | 185400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 39 | 20231128 | 185300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 40 | 20231128 | 185200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 41 | 20231128 | 185100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 42 | 20231128 | 185000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 43 | 20231128 | 184900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 44 | 20231128 | 184800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 45 | 20231128 | 184700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 46 | 20231128 | 184600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 47 | 20231128 | 184500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 48 | 20231128 | 184400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 49 | 20231128 | 184300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 50 | 20231128 | 184200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 51 | 20231128 | 184100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 52 | 20231128 | 184000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 53 | 20231128 | 183900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 54 | 20231128 | 183800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 55 | 20231128 | 183700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 56 | 20231128 | 183600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 57 | 20231128 | 183500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 58 | 20231128 | 183400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 59 | 20231128 | 183300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 60 | 20231128 | 183200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 61 | 20231128 | 183100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 62 | 20231128 | 183000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 13388 |
| 63 | 20231128 | 182900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 64 | 20231128 | 182800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 65 | 20231128 | 182700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 66 | 20231128 | 182600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 67 | 20231128 | 182500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 68 | 20231128 | 182400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 69 | 20231128 | 182300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 70 | 20231128 | 182200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 71 | 20231128 | 182100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 72 | 20231128 | 182000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 73 | 20231128 | 181900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 74 | 20231128 | 181800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 75 | 20231128 | 181700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 76 | 20231128 | 181600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 77 | 20231128 | 181500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 78 | 20231128 | 181400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 79 | 20231128 | 181300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 80 | 20231128 | 181200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 81 | 20231128 | 181100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 82 | 20231128 | 181000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 83 | 20231128 | 180900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 84 | 20231128 | 180800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 85 | 20231128 | 180700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 86 | 20231128 | 180600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 87 | 20231128 | 180500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 88 | 20231128 | 180400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 89 | 20231128 | 180300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 90 | 20231128 | 180200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 91 | 20231128 | 180100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 92 | 20231128 | 180000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 13388 |
| 93 | 20231128 | 175900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 94 | 20231128 | 175800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 95 | 20231128 | 175700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 96 | 20231128 | 175600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 97 | 20231128 | 175500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 98 | 20231128 | 175400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 99 | 20231128 | 175300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 100 | 20231128 | 175200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 101 | 20231128 | 175100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 102 | 20231128 | 175000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 103 | 20231128 | 174900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 104 | 20231128 | 174800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 105 | 20231128 | 174700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 106 | 20231128 | 174600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 107 | 20231128 | 174500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 108 | 20231128 | 174400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 109 | 20231128 | 174300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 110 | 20231128 | 174200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 111 | 20231128 | 174100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 112 | 20231128 | 174000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 113 | 20231128 | 173900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 114 | 20231128 | 173800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 115 | 20231128 | 173700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 116 | 20231128 | 173600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 117 | 20231128 | 173500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 118 | 20231128 | 173400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 119 | 20231128 | 173300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 120 | 20231128 | 173200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 121 | 20231128 | 173100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 122 | 20231128 | 173000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 13388 |
| 123 | 20231128 | 172900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 124 | 20231128 | 172800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 125 | 20231128 | 172700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 126 | 20231128 | 172600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 127 | 20231128 | 172500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 128 | 20231128 | 172400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 129 | 20231128 | 172300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 130 | 20231128 | 172200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 131 | 20231128 | 172100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 132 | 20231128 | 172000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 133 | 20231128 | 171900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 134 | 20231128 | 171800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 135 | 20231128 | 171700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 136 | 20231128 | 171600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 137 | 20231128 | 171500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 138 | 20231128 | 171400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 139 | 20231128 | 171300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 140 | 20231128 | 171200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 141 | 20231128 | 171100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 142 | 20231128 | 171000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 143 | 20231128 | 170900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 144 | 20231128 | 170800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 145 | 20231128 | 170700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 146 | 20231128 | 170600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 147 | 20231128 | 170500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 148 | 20231128 | 170400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 149 | 20231128 | 170300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 150 | 20231128 | 170200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 151 | 20231128 | 170100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 152 | 20231128 | 170000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 13388 |
| 153 | 20231128 | 165900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 154 | 20231128 | 165800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 155 | 20231128 | 165700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 156 | 20231128 | 165600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 157 | 20231128 | 165500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 158 | 20231128 | 165400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 159 | 20231128 | 165300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 160 | 20231128 | 165200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 161 | 20231128 | 165100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 162 | 20231128 | 165000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 163 | 20231128 | 164900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 164 | 20231128 | 164800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 165 | 20231128 | 164700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 166 | 20231128 | 164600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 167 | 20231128 | 164500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 168 | 20231128 | 164400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 169 | 20231128 | 164300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 170 | 20231128 | 164200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 171 | 20231128 | 164100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 172 | 20231128 | 164000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 173 | 20231128 | 163900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 174 | 20231128 | 163800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 175 | 20231128 | 163700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 176 | 20231128 | 163600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 177 | 20231128 | 163500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 178 | 20231128 | 163400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 179 | 20231128 | 163300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 180 | 20231128 | 163200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 181 | 20231128 | 163100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 182 | 20231128 | 163000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 13388 |
| 183 | 20231128 | 162900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 184 | 20231128 | 162800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 185 | 20231128 | 162700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 186 | 20231128 | 162600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 187 | 20231128 | 162500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 188 | 20231128 | 162400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 189 | 20231128 | 162300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 190 | 20231128 | 162200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 191 | 20231128 | 162100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 192 | 20231128 | 162000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 193 | 20231128 | 161900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 194 | 20231128 | 161800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 195 | 20231128 | 161700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 196 | 20231128 | 161600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 197 | 20231128 | 161500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 198 | 20231128 | 161400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 199 | 20231128 | 161300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 200 | 20231128 | 161200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 201 | 20231128 | 161100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 202 | 20231128 | 161000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 203 | 20231128 | 160900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 204 | 20231128 | 160800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 205 | 20231128 | 160700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 206 | 20231128 | 160600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 207 | 20231128 | 160500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 208 | 20231128 | 160400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 209 | 20231128 | 160300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 210 | 20231128 | 160200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 211 | 20231128 | 160100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 212 | 20231128 | 160000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 13388 |
| 213 | 20231128 | 155900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 214 | 20231128 | 155800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 215 | 20231128 | 155700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 216 | 20231128 | 155600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 217 | 20231128 | 155500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 218 | 20231128 | 155400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 219 | 20231128 | 155300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 220 | 20231128 | 155200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 221 | 20231128 | 155100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 222 | 20231128 | 155000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 223 | 20231128 | 154900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 224 | 20231128 | 154800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 225 | 20231128 | 154700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 226 | 20231128 | 154600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 227 | 20231128 | 154500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 228 | 20231128 | 154400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 229 | 20231128 | 154300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 230 | 20231128 | 154200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 231 | 20231128 | 154100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 232 | 20231128 | 154000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 233 | 20231128 | 153900 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 234 | 20231128 | 153800 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 235 | 20231128 | 153700 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 236 | 20231128 | 153600 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 237 | 20231128 | 153500 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 238 | 20231128 | 153400 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 239 | 20231128 | 153300 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 240 | 20231128 | 153200 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 241 | 20231128 | 153100 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 242 | 20231128 | 153000 | 87060172000 | 504000 | 504000 | 504000 | 504000 | 26776 |
| 243 | 20231128 | 152900 | 80312620000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 244 | 20231128 | 152800 | 80312620000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 245 | 20231128 | 152700 | 80312620000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 246 | 20231128 | 152600 | 80312620000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 247 | 20231128 | 152500 | 80312620000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 248 | 20231128 | 152400 | 80312620000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 249 | 20231128 | 152300 | 80312620000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 250 | 20231128 | 152200 | 80312620000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 251 | 20231128 | 152100 | 80312620000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 252 | 20231128 | 152000 | 80312620000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 253 | 20231128 | 151900 | 80312620000 | 505000 | 505000 | 506000 | 504000 | 876 |
| 254 | 20231128 | 151800 | 79870401000 | 505000 | 505000 | 506000 | 505000 | 227 |
| 255 | 20231128 | 151700 | 79755692000 | 506000 | 506000 | 506000 | 505000 | 151 |
| 256 | 20231128 | 151600 | 79679423000 | 506000 | 506000 | 506000 | 505000 | 234 |
| 257 | 20231128 | 151500 | 79561190000 | 505000 | 506000 | 506000 | 505000 | 447 |
| 258 | 20231128 | 151400 | 79335269000 | 505000 | 505000 | 506000 | 505000 | 1396 |
| 259 | 20231128 | 151300 | 78630224000 | 505000 | 506000 | 506000 | 505000 | 180 |
| 260 | 20231128 | 151200 | 78539273000 | 505000 | 506000 | 506000 | 505000 | 162 |
| 261 | 20231128 | 151100 | 78457378000 | 506000 | 505000 | 506000 | 505000 | 101 |
| 262 | 20231128 | 151000 | 78406356000 | 505000 | 504000 | 506000 | 504000 | 1576 |
| 263 | 20231128 | 150900 | 77610673000 | 505000 | 504000 | 505000 | 504000 | 305 |
| 264 | 20231128 | 150800 | 77456884000 | 504000 | 505000 | 505000 | 504000 | 217 |
| 265 | 20231128 | 150700 | 77347493000 | 504000 | 505000 | 505000 | 504000 | 157 |
| 266 | 20231128 | 150600 | 77268337000 | 504000 | 504000 | 505000 | 504000 | 222 |
| 267 | 20231128 | 150500 | 77156367000 | 504000 | 504000 | 505000 | 504000 | 470 |
| 268 | 20231128 | 150400 | 76919461000 | 505000 | 505000 | 505000 | 504000 | 320 |
| 269 | 20231128 | 150300 | 76758063000 | 504000 | 504000 | 505000 | 503000 | 264 |
| 270 | 20231128 | 150200 | 76625010000 | 504000 | 503000 | 504000 | 503000 | 350 |
| 271 | 20231128 | 150100 | 76448794000 | 504000 | 503000 | 504000 | 503000 | 768 |
| 272 | 20231128 | 150000 | 76061912000 | 503000 | 504000 | 505000 | 503000 | 1852 |
| 273 | 20231128 | 145900 | 75128613000 | 504000 | 505000 | 505000 | 504000 | 267 |
| 274 | 20231128 | 145800 | 74993964000 | 505000 | 505000 | 505000 | 504000 | 400 |
| 275 | 20231128 | 145700 | 74792279000 | 505000 | 505000 | 505000 | 504000 | 176 |
| 276 | 20231128 | 145600 | 74703503000 | 504000 | 504000 | 505000 | 504000 | 183 |
| 277 | 20231128 | 145500 | 74611212000 | 505000 | 504000 | 505000 | 504000 | 385 |
| 278 | 20231128 | 145400 | 74416911000 | 505000 | 505000 | 505000 | 504000 | 451 |
| 279 | 20231128 | 145300 | 74189311000 | 505000 | 505000 | 505000 | 504000 | 199 |
| 280 | 20231128 | 145200 | 74088903000 | 504000 | 505000 | 505000 | 504000 | 1150 |
| 281 | 20231128 | 145100 | 73508213000 | 505000 | 504000 | 505000 | 504000 | 191 |
| 282 | 20231128 | 145000 | 73411889000 | 505000 | 504000 | 505000 | 504000 | 289 |
| 283 | 20231128 | 144900 | 73266145000 | 505000 | 505000 | 505000 | 504000 | 388 |
| 284 | 20231128 | 144800 | 73070516000 | 505000 | 503000 | 505000 | 503000 | 2750 |
| 285 | 20231128 | 144700 | 71684566000 | 503000 | 504000 | 504000 | 503000 | 268 |
| 286 | 20231128 | 144600 | 71549636000 | 503000 | 504000 | 504000 | 503000 | 214 |
| 287 | 20231128 | 144500 | 71441940000 | 504000 | 504000 | 504000 | 503000 | 210 |
| 288 | 20231128 | 144400 | 71336134000 | 503000 | 504000 | 504000 | 503000 | 224 |
| 289 | 20231128 | 144300 | 71223305000 | 503000 | 503000 | 504000 | 503000 | 292 |
| 290 | 20231128 | 144200 | 71076198000 | 504000 | 504000 | 504000 | 503000 | 348 |
| 291 | 20231128 | 144100 | 70900916000 | 503000 | 504000 | 504000 | 503000 | 143 |
| 292 | 20231128 | 144000 | 70828920000 | 503000 | 503000 | 504000 | 503000 | 732 |
| 293 | 20231128 | 143900 | 70460527000 | 503000 | 503000 | 504000 | 503000 | 343 |
| 294 | 20231128 | 143800 | 70287910000 | 503000 | 503000 | 504000 | 503000 | 311 |
| 295 | 20231128 | 143700 | 70131254000 | 504000 | 504000 | 504000 | 503000 | 244 |
| 296 | 20231128 | 143600 | 70008472000 | 503000 | 503000 | 504000 | 503000 | 368 |
| 297 | 20231128 | 143500 | 69823237000 | 504000 | 503000 | 504000 | 503000 | 257 |
| 298 | 20231128 | 143400 | 69693780000 | 503000 | 504000 | 504000 | 503000 | 192 |
| 299 | 20231128 | 143300 | 69597081000 | 504000 | 504000 | 504000 | 503000 | 312 |
| 300 | 20231128 | 143200 | 69440001000 | 504000 | 503000 | 504000 | 503000 | 254 |
| 301 | 20231128 | 143100 | 69312131000 | 503000 | 504000 | 504000 | 503000 | 138 |
| 302 | 20231128 | 143000 | 69242694000 | 503000 | 504000 | 504000 | 503000 | 602 |
| 303 | 20231128 | 142900 | 68939847000 | 503000 | 504000 | 504000 | 503000 | 330 |
| 304 | 20231128 | 142800 | 68773669000 | 503000 | 504000 | 504000 | 503000 | 174 |
| 305 | 20231128 | 142700 | 68686124000 | 503000 | 504000 | 504000 | 503000 | 192 |
| 306 | 20231128 | 142600 | 68589497000 | 504000 | 503000 | 504000 | 503000 | 219 |
| 307 | 20231128 | 142500 | 68479324000 | 503000 | 503000 | 504000 | 503000 | 199 |
| 308 | 20231128 | 142400 | 68379131000 | 503000 | 503000 | 504000 | 503000 | 130 |
| 309 | 20231128 | 142300 | 68313711000 | 504000 | 503000 | 504000 | 503000 | 113 |
| 310 | 20231128 | 142200 | 68256831000 | 503000 | 504000 | 504000 | 503000 | 199 |
| 311 | 20231128 | 142100 | 68156693000 | 503000 | 504000 | 504000 | 503000 | 140 |
| 312 | 20231128 | 142000 | 68086230000 | 504000 | 504000 | 504000 | 503000 | 153 |
| 313 | 20231128 | 141900 | 68009199000 | 504000 | 504000 | 504000 | 503000 | 110 |
| 314 | 20231128 | 141800 | 67953831000 | 503000 | 504000 | 504000 | 503000 | 191 |
| 315 | 20231128 | 141700 | 67857704000 | 504000 | 503000 | 504000 | 502000 | 905 |
| 316 | 20231128 | 141600 | 67402511000 | 503000 | 503000 | 504000 | 502000 | 401 |
| 317 | 20231128 | 141500 | 67200812000 | 503000 | 503000 | 504000 | 503000 | 240 |
| 318 | 20231128 | 141400 | 67080084000 | 503000 | 504000 | 504000 | 503000 | 310 |
| 319 | 20231128 | 141300 | 66924142000 | 503000 | 503000 | 504000 | 503000 | 200 |
| 320 | 20231128 | 141200 | 66823528000 | 503000 | 503000 | 504000 | 502000 | 1106 |
| 321 | 20231128 | 141100 | 66267231000 | 503000 | 503000 | 504000 | 503000 | 384 |
| 322 | 20231128 | 141000 | 66073764000 | 503000 | 504000 | 504000 | 503000 | 252 |
| 323 | 20231128 | 140900 | 65946987000 | 503000 | 503000 | 504000 | 503000 | 107 |
| 324 | 20231128 | 140800 | 65893159000 | 503000 | 503000 | 504000 | 503000 | 296 |
| 325 | 20231128 | 140700 | 65744264000 | 504000 | 503000 | 504000 | 503000 | 811 |
| 326 | 20231128 | 140600 | 65336324000 | 503000 | 503000 | 504000 | 503000 | 324 |
| 327 | 20231128 | 140500 | 65173336000 | 503000 | 504000 | 504000 | 503000 | 155 |
| 328 | 20231128 | 140400 | 65095364000 | 503000 | 503000 | 504000 | 503000 | 341 |
| 329 | 20231128 | 140300 | 64923833000 | 503000 | 504000 | 504000 | 503000 | 2356 |
| 330 | 20231128 | 140200 | 63738749000 | 504000 | 503000 | 504000 | 503000 | 128 |
| 331 | 20231128 | 140100 | 63674353000 | 503000 | 503000 | 504000 | 503000 | 154 |
| 332 | 20231128 | 140000 | 63596875000 | 503000 | 503000 | 504000 | 503000 | 126 |
| 333 | 20231128 | 135900 | 63533478000 | 504000 | 504000 | 504000 | 503000 | 173 |
| 334 | 20231128 | 135800 | 63446426000 | 503000 | 503000 | 504000 | 503000 | 261 |
| 335 | 20231128 | 135700 | 63315070000 | 503000 | 504000 | 504000 | 503000 | 238 |
| 336 | 20231128 | 135600 | 63195342000 | 503000 | 504000 | 504000 | 503000 | 162 |
| 337 | 20231128 | 135500 | 63113826000 | 503000 | 503000 | 504000 | 503000 | 242 |
| 338 | 20231128 | 135400 | 62992093000 | 503000 | 503000 | 504000 | 503000 | 429 |
| 339 | 20231128 | 135300 | 62776297000 | 503000 | 503000 | 504000 | 503000 | 886 |
| 340 | 20231128 | 135200 | 62330610000 | 504000 | 504000 | 504000 | 503000 | 480 |
| 341 | 20231128 | 135100 | 62089153000 | 503000 | 503000 | 504000 | 503000 | 157 |
| 342 | 20231128 | 135000 | 62010168000 | 503000 | 503000 | 504000 | 503000 | 1033 |
| 343 | 20231128 | 134900 | 61490557000 | 504000 | 503000 | 504000 | 503000 | 729 |
| 344 | 20231128 | 134800 | 61123835000 | 503000 | 505000 | 505000 | 503000 | 2092 |
| 345 | 20231128 | 134700 | 60069533000 | 505000 | 504000 | 505000 | 504000 | 150 |
| 346 | 20231128 | 134600 | 59993925000 | 504000 | 504000 | 505000 | 504000 | 233 |
| 347 | 20231128 | 134500 | 59876470000 | 504000 | 504000 | 505000 | 504000 | 139 |
| 348 | 20231128 | 134400 | 59806396000 | 504000 | 504000 | 505000 | 504000 | 233 |
| 349 | 20231128 | 134300 | 59688952000 | 504000 | 505000 | 505000 | 504000 | 568 |
| 350 | 20231128 | 134200 | 59402658000 | 504000 | 504000 | 505000 | 504000 | 516 |
| 351 | 20231128 | 134100 | 59142545000 | 504000 | 505000 | 505000 | 504000 | 180 |
| 352 | 20231128 | 134000 | 59051762000 | 505000 | 504000 | 505000 | 504000 | 97 |
| 353 | 20231128 | 133900 | 59002846000 | 504000 | 505000 | 505000 | 504000 | 113 |
| 354 | 20231128 | 133800 | 58945879000 | 505000 | 504000 | 505000 | 504000 | 82 |
| 355 | 20231128 | 133700 | 58904525000 | 504000 | 504000 | 505000 | 504000 | 265 |
| 356 | 20231128 | 133600 | 58770738000 | 505000 | 505000 | 506000 | 504000 | 934 |
| 357 | 20231128 | 133500 | 58299152000 | 505000 | 505000 | 506000 | 505000 | 102 |
| 358 | 20231128 | 133400 | 58247629000 | 506000 | 505000 | 506000 | 504000 | 372 |
| 359 | 20231128 | 133300 | 58059789000 | 505000 | 505000 | 506000 | 505000 | 234 |
| 360 | 20231128 | 133200 | 57941604000 | 505000 | 505000 | 505000 | 504000 | 170 |
| 361 | 20231128 | 133100 | 57855815000 | 505000 | 505000 | 506000 | 504000 | 209 |
| 362 | 20231128 | 133000 | 57750263000 | 504000 | 505000 | 506000 | 504000 | 230 |
| 363 | 20231128 | 132900 | 57634115000 | 505000 | 505000 | 506000 | 505000 | 152 |
| 364 | 20231128 | 132800 | 57557354000 | 505000 | 506000 | 506000 | 504000 | 244 |
| 365 | 20231128 | 132700 | 57434145000 | 505000 | 505000 | 506000 | 504000 | 266 |
| 366 | 20231128 | 132600 | 57299836000 | 505000 | 505000 | 505000 | 504000 | 104 |
| 367 | 20231128 | 132500 | 57247319000 | 504000 | 505000 | 505000 | 504000 | 148 |
| 368 | 20231128 | 132400 | 57172637000 | 505000 | 505000 | 505000 | 504000 | 443 |
| 369 | 20231128 | 132300 | 56948944000 | 504000 | 505000 | 505000 | 504000 | 150 |
| 370 | 20231128 | 132200 | 56873266000 | 505000 | 504000 | 505000 | 504000 | 87 |
| 371 | 20231128 | 132100 | 56829377000 | 505000 | 505000 | 505000 | 504000 | 396 |
| 372 | 20231128 | 132000 | 56629496000 | 505000 | 504000 | 505000 | 504000 | 753 |
| 373 | 20231128 | 131900 | 56249311000 | 504000 | 504000 | 505000 | 504000 | 114 |
| 374 | 20231128 | 131800 | 56191798000 | 505000 | 505000 | 505000 | 504000 | 136 |
| 375 | 20231128 | 131700 | 56123223000 | 504000 | 504000 | 505000 | 504000 | 127 |
| 376 | 20231128 | 131600 | 56059197000 | 505000 | 504000 | 505000 | 504000 | 201 |
| 377 | 20231128 | 131500 | 55957804000 | 504000 | 505000 | 505000 | 504000 | 140 |
| 378 | 20231128 | 131400 | 55887227000 | 505000 | 504000 | 505000 | 504000 | 185 |
| 379 | 20231128 | 131300 | 55793967000 | 504000 | 504000 | 505000 | 504000 | 90 |
| 380 | 20231128 | 131200 | 55748596000 | 505000 | 504000 | 505000 | 504000 | 166 |
| 381 | 20231128 | 131100 | 55664796000 | 505000 | 504000 | 505000 | 504000 | 152 |
| 382 | 20231128 | 131000 | 55588119000 | 505000 | 505000 | 505000 | 504000 | 105 |
| 383 | 20231128 | 130900 | 55535162000 | 504000 | 504000 | 505000 | 504000 | 109 |
| 384 | 20231128 | 130800 | 55480188000 | 504000 | 505000 | 505000 | 504000 | 60 |
| 385 | 20231128 | 130700 | 55449923000 | 505000 | 505000 | 506000 | 504000 | 183 |
| 386 | 20231128 | 130600 | 55357551000 | 505000 | 504000 | 506000 | 504000 | 733 |
| 387 | 20231128 | 130500 | 54987449000 | 504000 | 505000 | 505000 | 504000 | 391 |
| 388 | 20231128 | 130400 | 54790029000 | 505000 | 505000 | 505000 | 505000 | 361 |
| 389 | 20231128 | 130300 | 54607724000 | 506000 | 505000 | 506000 | 505000 | 26 |
| 390 | 20231128 | 130200 | 54594584000 | 505000 | 505000 | 506000 | 505000 | 24 |
| 391 | 20231128 | 130100 | 54582450000 | 506000 | 506000 | 506000 | 505000 | 43 |
| 392 | 20231128 | 130000 | 54560716000 | 505000 | 505000 | 506000 | 504000 | 297 |
| 393 | 20231128 | 125900 | 54410764000 | 505000 | 505000 | 505000 | 505000 | 83 |
| 394 | 20231128 | 125800 | 54368849000 | 505000 | 505000 | 505000 | 505000 | 260 |
| 395 | 20231128 | 125700 | 54237549000 | 505000 | 505000 | 506000 | 505000 | 230 |
| 396 | 20231128 | 125600 | 54121393000 | 505000 | 505000 | 505000 | 504000 | 518 |
| 397 | 20231128 | 125500 | 53859813000 | 504000 | 506000 | 506000 | 504000 | 1581 |
| 398 | 20231128 | 125400 | 53060104000 | 506000 | 505000 | 506000 | 505000 | 58 |
| 399 | 20231128 | 125300 | 53030775000 | 505000 | 504000 | 506000 | 504000 | 720 |
| 400 | 20231128 | 125200 | 52667225000 | 504000 | 504000 | 505000 | 504000 | 123 |
| 401 | 20231128 | 125100 | 52605222000 | 504000 | 505000 | 505000 | 504000 | 186 |
| 402 | 20231128 | 125000 | 52511419000 | 505000 | 505000 | 506000 | 504000 | 1357 |
| 403 | 20231128 | 124900 | 51826143000 | 505000 | 506000 | 506000 | 505000 | 162 |
| 404 | 20231128 | 124800 | 51744303000 | 506000 | 505000 | 506000 | 505000 | 79 |
| 405 | 20231128 | 124700 | 51704397000 | 506000 | 506000 | 506000 | 505000 | 83 |
| 406 | 20231128 | 124600 | 51662450000 | 506000 | 506000 | 506000 | 505000 | 174 |
| 407 | 20231128 | 124500 | 51574541000 | 506000 | 505000 | 506000 | 505000 | 60 |
| 408 | 20231128 | 124400 | 51544219000 | 506000 | 505000 | 506000 | 505000 | 37 |
| 409 | 20231128 | 124300 | 51525525000 | 506000 | 506000 | 506000 | 505000 | 54 |
| 410 | 20231128 | 124200 | 51498252000 | 505000 | 505000 | 506000 | 505000 | 118 |
| 411 | 20231128 | 124100 | 51438645000 | 505000 | 506000 | 506000 | 505000 | 92 |
| 412 | 20231128 | 124000 | 51392147000 | 506000 | 505000 | 506000 | 505000 | 68 |
| 413 | 20231128 | 123900 | 51357784000 | 506000 | 506000 | 506000 | 505000 | 292 |
| 414 | 20231128 | 123800 | 51210100000 | 505000 | 506000 | 506000 | 505000 | 194 |
| 415 | 20231128 | 123700 | 51112069000 | 506000 | 506000 | 506000 | 505000 | 53 |
| 416 | 20231128 | 123600 | 51085298000 | 505000 | 506000 | 506000 | 505000 | 71 |
| 417 | 20231128 | 123500 | 51049408000 | 505000 | 505000 | 506000 | 505000 | 77 |
| 418 | 20231128 | 123400 | 51010509000 | 505000 | 505000 | 506000 | 505000 | 46 |
| 419 | 20231128 | 123300 | 50987268000 | 506000 | 506000 | 507000 | 505000 | 796 |
| 420 | 20231128 | 123200 | 50584566000 | 506000 | 506000 | 507000 | 506000 | 225 |
| 421 | 20231128 | 123100 | 50470706000 | 506000 | 507000 | 507000 | 506000 | 87 |
| 422 | 20231128 | 123000 | 50426649000 | 506000 | 506000 | 507000 | 506000 | 239 |
| 423 | 20231128 | 122900 | 50305511000 | 507000 | 506000 | 507000 | 506000 | 95 |
| 424 | 20231128 | 122800 | 50257366000 | 507000 | 506000 | 507000 | 506000 | 559 |
| 425 | 20231128 | 122700 | 49974492000 | 507000 | 506000 | 507000 | 506000 | 16 |
| 426 | 20231128 | 122600 | 49966392000 | 506000 | 506000 | 507000 | 505000 | 851 |
| 427 | 20231128 | 122500 | 49535383000 | 506000 | 506000 | 506000 | 505000 | 112 |
| 428 | 20231128 | 122400 | 49478734000 | 505000 | 506000 | 506000 | 505000 | 91 |
| 429 | 20231128 | 122300 | 49432731000 | 506000 | 505000 | 506000 | 505000 | 346 |
| 430 | 20231128 | 122200 | 49257691000 | 505000 | 506000 | 506000 | 505000 | 108 |
| 431 | 20231128 | 122100 | 49203113000 | 506000 | 506000 | 506000 | 505000 | 217 |
| 432 | 20231128 | 122000 | 49093404000 | 505000 | 506000 | 506000 | 505000 | 109 |
| 433 | 20231128 | 121900 | 49038271000 | 506000 | 506000 | 506000 | 505000 | 77 |
| 434 | 20231128 | 121800 | 48999325000 | 506000 | 506000 | 506000 | 505000 | 206 |
| 435 | 20231128 | 121700 | 48895131000 | 506000 | 506000 | 506000 | 505000 | 92 |
| 436 | 20231128 | 121600 | 48848609000 | 506000 | 506000 | 506000 | 505000 | 139 |
| 437 | 20231128 | 121500 | 48778288000 | 506000 | 505000 | 506000 | 505000 | 169 |
| 438 | 20231128 | 121400 | 48692858000 | 506000 | 506000 | 506000 | 505000 | 255 |
| 439 | 20231128 | 121300 | 48563889000 | 506000 | 506000 | 506000 | 505000 | 199 |
| 440 | 20231128 | 121200 | 48463236000 | 506000 | 506000 | 506000 | 505000 | 164 |
| 441 | 20231128 | 121100 | 48380264000 | 506000 | 506000 | 507000 | 505000 | 2102 |
| 442 | 20231128 | 121000 | 47316318000 | 506000 | 506000 | 506000 | 505000 | 192 |
| 443 | 20231128 | 120900 | 47219343000 | 505000 | 505000 | 506000 | 505000 | 177 |
| 444 | 20231128 | 120800 | 47129949000 | 505000 | 508000 | 508000 | 505000 | 3482 |
| 445 | 20231128 | 120700 | 45366900000 | 507000 | 507000 | 508000 | 507000 | 61 |
| 446 | 20231128 | 120600 | 45335945000 | 508000 | 508000 | 508000 | 507000 | 83 |
| 447 | 20231128 | 120500 | 45293859000 | 507000 | 508000 | 508000 | 507000 | 48 |
| 448 | 20231128 | 120400 | 45269490000 | 507000 | 507000 | 508000 | 507000 | 51 |
| 449 | 20231128 | 120300 | 45243611000 | 507000 | 507000 | 508000 | 507000 | 111 |
| 450 | 20231128 | 120200 | 45187299000 | 508000 | 508000 | 508000 | 507000 | 254 |
| 451 | 20231128 | 120100 | 45058284000 | 508000 | 508000 | 508000 | 507000 | 343 |
| 452 | 20231128 | 120000 | 44884101000 | 507000 | 508000 | 508000 | 507000 | 78 |
| 453 | 20231128 | 115900 | 44844541000 | 508000 | 507000 | 508000 | 507000 | 287 |
| 454 | 20231128 | 115800 | 44698953000 | 508000 | 508000 | 509000 | 507000 | 768 |
| 455 | 20231128 | 115700 | 44308810000 | 509000 | 508000 | 509000 | 508000 | 74 |
| 456 | 20231128 | 115600 | 44271199000 | 509000 | 508000 | 509000 | 508000 | 69 |
| 457 | 20231128 | 115500 | 44236131000 | 508000 | 509000 | 509000 | 508000 | 34 |
| 458 | 20231128 | 115400 | 44218853000 | 509000 | 508000 | 509000 | 508000 | 36 |
| 459 | 20231128 | 115300 | 44200561000 | 508000 | 508000 | 509000 | 508000 | 66 |
| 460 | 20231128 | 115200 | 44167023000 | 508000 | 508000 | 509000 | 508000 | 85 |
| 461 | 20231128 | 115100 | 44123837000 | 508000 | 508000 | 509000 | 508000 | 70 |
| 462 | 20231128 | 115000 | 44088274000 | 508000 | 508000 | 509000 | 508000 | 109 |
| 463 | 20231128 | 114900 | 44032876000 | 509000 | 509000 | 509000 | 508000 | 568 |
| 464 | 20231128 | 114800 | 43743914000 | 509000 | 509000 | 510000 | 509000 | 30 |
| 465 | 20231128 | 114700 | 43728642000 | 509000 | 510000 | 510000 | 509000 | 8 |
| 466 | 20231128 | 114600 | 43724567000 | 510000 | 509000 | 510000 | 509000 | 65 |
| 467 | 20231128 | 114500 | 43691469000 | 509000 | 509000 | 510000 | 509000 | 59 |
| 468 | 20231128 | 114400 | 43661436000 | 509000 | 509000 | 510000 | 509000 | 81 |
| 469 | 20231128 | 114300 | 43620195000 | 510000 | 509000 | 510000 | 509000 | 131 |
| 470 | 20231128 | 114200 | 43553498000 | 509000 | 509000 | 510000 | 509000 | 291 |
| 471 | 20231128 | 114100 | 43405377000 | 509000 | 510000 | 510000 | 509000 | 153 |
| 472 | 20231128 | 114000 | 43327485000 | 510000 | 510000 | 510000 | 509000 | 12 |
| 473 | 20231128 | 113900 | 43321367000 | 510000 | 509000 | 510000 | 509000 | 80 |
| 474 | 20231128 | 113800 | 43280629000 | 509000 | 510000 | 510000 | 509000 | 68 |
| 475 | 20231128 | 113700 | 43245984000 | 510000 | 510000 | 510000 | 509000 | 17 |
| 476 | 20231128 | 113600 | 43237316000 | 509000 | 510000 | 510000 | 509000 | 49 |
| 477 | 20231128 | 113500 | 43212345000 | 510000 | 509000 | 510000 | 509000 | 152 |
| 478 | 20231128 | 113400 | 43134828000 | 509000 | 511000 | 511000 | 509000 | 886 |
| 479 | 20231128 | 113300 | 42683093000 | 511000 | 511000 | 511000 | 510000 | 62 |
| 480 | 20231128 | 113200 | 42651418000 | 511000 | 511000 | 511000 | 510000 | 76 |
| 481 | 20231128 | 113100 | 42612600000 | 511000 | 510000 | 511000 | 510000 | 177 |
| 482 | 20231128 | 113000 | 42522297000 | 511000 | 510000 | 511000 | 510000 | 14 |
| 483 | 20231128 | 112900 | 42515152000 | 511000 | 510000 | 511000 | 510000 | 68 |
| 484 | 20231128 | 112800 | 42480443000 | 510000 | 510000 | 511000 | 510000 | 136 |
| 485 | 20231128 | 112700 | 42410958000 | 511000 | 512000 | 512000 | 510000 | 489 |
| 486 | 20231128 | 112600 | 42160813000 | 511000 | 511000 | 512000 | 510000 | 876 |
| 487 | 20231128 | 112500 | 41712620000 | 511000 | 510000 | 512000 | 510000 | 306 |
| 488 | 20231128 | 112400 | 41556238000 | 510000 | 511000 | 511000 | 510000 | 22 |
| 489 | 20231128 | 112300 | 41545006000 | 510000 | 511000 | 512000 | 510000 | 499 |
| 490 | 20231128 | 112200 | 41290046000 | 510000 | 511000 | 511000 | 510000 | 135 |
| 491 | 20231128 | 112100 | 41221103000 | 511000 | 511000 | 511000 | 510000 | 363 |
| 492 | 20231128 | 112000 | 41035813000 | 510000 | 510000 | 511000 | 510000 | 164 |
| 493 | 20231128 | 111900 | 40952068000 | 510000 | 511000 | 511000 | 510000 | 39 |
| 494 | 20231128 | 111800 | 40932170000 | 510000 | 510000 | 511000 | 510000 | 150 |
| 495 | 20231128 | 111700 | 40855651000 | 511000 | 510000 | 511000 | 510000 | 39 |
| 496 | 20231128 | 111600 | 40835734000 | 510000 | 511000 | 512000 | 510000 | 362 |
| 497 | 20231128 | 111500 | 40650743000 | 512000 | 511000 | 512000 | 511000 | 103 |
| 498 | 20231128 | 111400 | 40598075000 | 511000 | 510000 | 511000 | 510000 | 152 |
| 499 | 20231128 | 111300 | 40520487000 | 511000 | 511000 | 511000 | 510000 | 814 |
| 500 | 20231128 | 111200 | 40104762000 | 510000 | 511000 | 511000 | 510000 | 87 |
| 501 | 20231128 | 111100 | 40060379000 | 511000 | 511000 | 511000 | 510000 | 134 |
| 502 | 20231128 | 111000 | 39991959000 | 511000 | 512000 | 512000 | 510000 | 708 |
| 503 | 20231128 | 110900 | 39630177000 | 512000 | 511000 | 512000 | 511000 | 70 |
| 504 | 20231128 | 110800 | 39594369000 | 511000 | 512000 | 512000 | 511000 | 41 |
| 505 | 20231128 | 110700 | 39573403000 | 512000 | 511000 | 512000 | 511000 | 21 |
| 506 | 20231128 | 110600 | 39562670000 | 511000 | 511000 | 511000 | 511000 | 363 |
| 507 | 20231128 | 110500 | 39377177000 | 512000 | 512000 | 512000 | 511000 | 26 |
| 508 | 20231128 | 110400 | 39363879000 | 512000 | 511000 | 512000 | 511000 | 122 |
| 509 | 20231128 | 110300 | 39301513000 | 511000 | 510000 | 511000 | 510000 | 192 |
| 510 | 20231128 | 110200 | 39203418000 | 510000 | 510000 | 511000 | 509000 | 157 |
| 511 | 20231128 | 110100 | 39123299000 | 510000 | 510000 | 510000 | 509000 | 334 |
| 512 | 20231128 | 110000 | 38952990000 | 510000 | 509000 | 511000 | 509000 | 785 |
| 513 | 20231128 | 105900 | 38552467000 | 509000 | 510000 | 510000 | 509000 | 102 |
| 514 | 20231128 | 105800 | 38500474000 | 510000 | 509000 | 510000 | 509000 | 134 |
| 515 | 20231128 | 105700 | 38432189000 | 509000 | 510000 | 510000 | 509000 | 164 |
| 516 | 20231128 | 105600 | 38348663000 | 509000 | 509000 | 510000 | 509000 | 155 |
| 517 | 20231128 | 105500 | 38269727000 | 509000 | 510000 | 510000 | 509000 | 50 |
| 518 | 20231128 | 105400 | 38244272000 | 509000 | 509000 | 509000 | 508000 | 361 |
| 519 | 20231128 | 105300 | 38060579000 | 509000 | 508000 | 509000 | 508000 | 151 |
| 520 | 20231128 | 105200 | 37983857000 | 508000 | 509000 | 509000 | 508000 | 442 |
| 521 | 20231128 | 105100 | 37758941000 | 509000 | 511000 | 511000 | 509000 | 714 |
| 522 | 20231128 | 105000 | 37394928000 | 511000 | 510000 | 511000 | 510000 | 477 |
| 523 | 20231128 | 104900 | 37151649000 | 510000 | 510000 | 510000 | 509000 | 67 |
| 524 | 20231128 | 104800 | 37117530000 | 509000 | 509000 | 509000 | 509000 | 63 |
| 525 | 20231128 | 104700 | 37085463000 | 509000 | 509000 | 510000 | 509000 | 62 |
| 526 | 20231128 | 104600 | 37053883000 | 510000 | 509000 | 510000 | 509000 | 43 |
| 527 | 20231128 | 104500 | 37031995000 | 509000 | 510000 | 510000 | 509000 | 129 |
| 528 | 20231128 | 104400 | 36966333000 | 509000 | 509000 | 510000 | 508000 | 428 |
| 529 | 20231128 | 104300 | 36748455000 | 509000 | 508000 | 509000 | 508000 | 188 |
| 530 | 20231128 | 104200 | 36652789000 | 508000 | 508000 | 508000 | 508000 | 102 |
| 531 | 20231128 | 104100 | 36600973000 | 508000 | 508000 | 509000 | 508000 | 99 |
| 532 | 20231128 | 104000 | 36550675000 | 509000 | 508000 | 509000 | 508000 | 504 |
| 533 | 20231128 | 103900 | 36294186000 | 508000 | 509000 | 509000 | 507000 | 1823 |
| 534 | 20231128 | 103800 | 35367239000 | 509000 | 509000 | 510000 | 509000 | 53 |
| 535 | 20231128 | 103700 | 35340241000 | 510000 | 510000 | 510000 | 509000 | 90 |
| 536 | 20231128 | 103600 | 35294417000 | 509000 | 509000 | 510000 | 509000 | 79 |
| 537 | 20231128 | 103500 | 35254190000 | 509000 | 509000 | 509000 | 509000 | 37 |
| 538 | 20231128 | 103400 | 35235357000 | 509000 | 510000 | 510000 | 509000 | 87 |
| 539 | 20231128 | 103300 | 35191029000 | 509000 | 510000 | 510000 | 509000 | 106 |
| 540 | 20231128 | 103200 | 35137023000 | 510000 | 509000 | 510000 | 509000 | 112 |
| 541 | 20231128 | 103100 | 35080008000 | 510000 | 510000 | 510000 | 509000 | 42 |
| 542 | 20231128 | 103000 | 35058627000 | 510000 | 509000 | 510000 | 509000 | 84 |
| 543 | 20231128 | 102900 | 35015866000 | 509000 | 509000 | 510000 | 509000 | 83 |
| 544 | 20231128 | 102800 | 34973610000 | 509000 | 509000 | 509000 | 509000 | 93 |
| 545 | 20231128 | 102700 | 34926273000 | 509000 | 509000 | 509000 | 508000 | 298 |
| 546 | 20231128 | 102600 | 34774618000 | 508000 | 509000 | 509000 | 508000 | 345 |
| 547 | 20231128 | 102500 | 34599205000 | 509000 | 509000 | 509000 | 508000 | 179 |
| 548 | 20231128 | 102400 | 34508096000 | 508000 | 508000 | 510000 | 507000 | 1004 |
| 549 | 20231128 | 102300 | 33997563000 | 508000 | 508000 | 508000 | 507000 | 78 |
| 550 | 20231128 | 102200 | 33958003000 | 508000 | 509000 | 509000 | 508000 | 320 |
| 551 | 20231128 | 102100 | 33795412000 | 509000 | 508000 | 509000 | 508000 | 103 |
| 552 | 20231128 | 102000 | 33742998000 | 508000 | 508000 | 509000 | 508000 | 260 |
| 553 | 20231128 | 101900 | 33610700000 | 509000 | 510000 | 510000 | 508000 | 1036 |
| 554 | 20231128 | 101800 | 33082890000 | 510000 | 509000 | 510000 | 508000 | 1282 |
| 555 | 20231128 | 101700 | 32430142000 | 508000 | 509000 | 510000 | 508000 | 320 |
| 556 | 20231128 | 101600 | 32267287000 | 509000 | 509000 | 509000 | 509000 | 83 |
| 557 | 20231128 | 101500 | 32225040000 | 509000 | 509000 | 510000 | 509000 | 121 |
| 558 | 20231128 | 101400 | 32163421000 | 509000 | 510000 | 510000 | 509000 | 113 |
| 559 | 20231128 | 101300 | 32105884000 | 510000 | 511000 | 511000 | 509000 | 695 |
| 560 | 20231128 | 101200 | 31751953000 | 511000 | 510000 | 511000 | 509000 | 187 |
| 561 | 20231128 | 101100 | 31656636000 | 510000 | 509000 | 510000 | 509000 | 220 |
| 562 | 20231128 | 101000 | 31544441000 | 510000 | 510000 | 511000 | 509000 | 184 |
| 563 | 20231128 | 100900 | 31450606000 | 511000 | 510000 | 511000 | 510000 | 39 |
| 564 | 20231128 | 100800 | 31430695000 | 510000 | 510000 | 511000 | 510000 | 197 |
| 565 | 20231128 | 100700 | 31330191000 | 510000 | 511000 | 511000 | 510000 | 240 |
| 566 | 20231128 | 100600 | 31207577000 | 511000 | 510000 | 511000 | 509000 | 262 |
| 567 | 20231128 | 100500 | 31073952000 | 509000 | 509000 | 509000 | 508000 | 337 |
| 568 | 20231128 | 100400 | 30902449000 | 509000 | 508000 | 509000 | 507000 | 2128 |
| 569 | 20231128 | 100300 | 29820633000 | 508000 | 509000 | 509000 | 508000 | 229 |
| 570 | 20231128 | 100200 | 29704270000 | 509000 | 508000 | 510000 | 508000 | 1261 |
| 571 | 20231128 | 100100 | 29062425000 | 508000 | 510000 | 510000 | 508000 | 798 |
| 572 | 20231128 | 100000 | 28656332000 | 510000 | 511000 | 511000 | 509000 | 518 |
| 573 | 20231128 | 095900 | 28392162000 | 510000 | 512000 | 512000 | 510000 | 354 |
| 574 | 20231128 | 095800 | 28211380000 | 512000 | 512000 | 512000 | 511000 | 419 |
| 575 | 20231128 | 095700 | 27997258000 | 512000 | 511000 | 512000 | 511000 | 131 |
| 576 | 20231128 | 095600 | 27930261000 | 512000 | 512000 | 512000 | 511000 | 202 |
| 577 | 20231128 | 095500 | 27826911000 | 511000 | 512000 | 512000 | 511000 | 321 |
| 578 | 20231128 | 095400 | 27662709000 | 511000 | 511000 | 512000 | 511000 | 347 |
| 579 | 20231128 | 095300 | 27485246000 | 511000 | 512000 | 512000 | 511000 | 298 |
| 580 | 20231128 | 095200 | 27332736000 | 512000 | 511000 | 512000 | 511000 | 187 |
| 581 | 20231128 | 095100 | 27237086000 | 511000 | 510000 | 511000 | 510000 | 426 |
| 582 | 20231128 | 095000 | 27019463000 | 510000 | 509000 | 511000 | 509000 | 1442 |
| 583 | 20231128 | 094900 | 26284451000 | 509000 | 509000 | 510000 | 509000 | 70 |
| 584 | 20231128 | 094800 | 26248817000 | 510000 | 510000 | 510000 | 509000 | 94 |
| 585 | 20231128 | 094700 | 26200888000 | 510000 | 510000 | 510000 | 509000 | 191 |
| 586 | 20231128 | 094600 | 26103578000 | 509000 | 509000 | 510000 | 509000 | 504 |
| 587 | 20231128 | 094500 | 25846632000 | 510000 | 510000 | 510000 | 509000 | 354 |
| 588 | 20231128 | 094400 | 25666353000 | 509000 | 509000 | 510000 | 509000 | 104 |
| 589 | 20231128 | 094300 | 25613391000 | 509000 | 511000 | 511000 | 509000 | 531 |
| 590 | 20231128 | 094200 | 25342644000 | 511000 | 511000 | 511000 | 510000 | 705 |
| 591 | 20231128 | 094100 | 24982496000 | 511000 | 508000 | 511000 | 508000 | 1286 |
| 592 | 20231128 | 094000 | 24327300000 | 508000 | 509000 | 509000 | 508000 | 986 |
| 593 | 20231128 | 093900 | 23825866000 | 509000 | 509000 | 510000 | 509000 | 319 |
| 594 | 20231128 | 093800 | 23663477000 | 509000 | 509000 | 510000 | 509000 | 407 |
| 595 | 20231128 | 093700 | 23456292000 | 509000 | 509000 | 510000 | 509000 | 250 |
| 596 | 20231128 | 093600 | 23328995000 | 509000 | 510000 | 510000 | 509000 | 223 |
| 597 | 20231128 | 093500 | 23215419000 | 510000 | 510000 | 511000 | 509000 | 503 |
| 598 | 20231128 | 093400 | 22958934000 | 510000 | 512000 | 512000 | 510000 | 821 |
| 599 | 20231128 | 093300 | 22539872000 | 511000 | 511000 | 511000 | 510000 | 922 |
| 600 | 20231128 | 093200 | 22068932000 | 510000 | 511000 | 511000 | 510000 | 86 |
| 601 | 20231128 | 093100 | 22025007000 | 511000 | 510000 | 511000 | 509000 | 616 |
| 602 | 20231128 | 093000 | 21710852000 | 509000 | 510000 | 510000 | 509000 | 328 |
| 603 | 20231128 | 092900 | 21543759000 | 510000 | 511000 | 511000 | 510000 | 591 |
| 604 | 20231128 | 092800 | 21242336000 | 511000 | 510000 | 511000 | 510000 | 219 |
| 605 | 20231128 | 092700 | 21130638000 | 510000 | 510000 | 511000 | 510000 | 360 |
| 606 | 20231128 | 092600 | 20947016000 | 511000 | 510000 | 511000 | 510000 | 1091 |
| 607 | 20231128 | 092500 | 20390587000 | 510000 | 512000 | 512000 | 510000 | 1527 |
| 608 | 20231128 | 092400 | 19610124000 | 512000 | 512000 | 513000 | 512000 | 114 |
| 609 | 20231128 | 092300 | 19551749000 | 512000 | 512000 | 513000 | 511000 | 609 |
| 610 | 20231128 | 092200 | 19240012000 | 513000 | 513000 | 513000 | 512000 | 609 |
| 611 | 20231128 | 092100 | 18928195000 | 512000 | 513000 | 513000 | 512000 | 51 |
| 612 | 20231128 | 092000 | 18902057000 | 513000 | 515000 | 515000 | 512000 | 1616 |
| 613 | 20231128 | 091900 | 18072082000 | 514000 | 514000 | 515000 | 513000 | 1231 |
| 614 | 20231128 | 091800 | 17439211000 | 514000 | 515000 | 515000 | 513000 | 840 |
| 615 | 20231128 | 091700 | 17007898000 | 515000 | 515000 | 516000 | 515000 | 780 |
| 616 | 20231128 | 091600 | 16606192000 | 515000 | 516000 | 516000 | 515000 | 588 |
| 617 | 20231128 | 091500 | 16303135000 | 515000 | 517000 | 517000 | 515000 | 972 |
| 618 | 20231128 | 091400 | 15801279000 | 517000 | 517000 | 517000 | 516000 | 527 |
| 619 | 20231128 | 091300 | 15529179000 | 516000 | 516000 | 517000 | 515000 | 1374 |
| 620 | 20231128 | 091200 | 14820789000 | 516000 | 514000 | 517000 | 514000 | 1291 |
| 621 | 20231128 | 091100 | 14155477000 | 515000 | 514000 | 515000 | 513000 | 1025 |
| 622 | 20231128 | 091000 | 13628376000 | 513000 | 513000 | 515000 | 512000 | 1534 |
| 623 | 20231128 | 090900 | 12840682000 | 513000 | 513000 | 514000 | 512000 | 1111 |
| 624 | 20231128 | 090800 | 12270675000 | 512000 | 511000 | 513000 | 511000 | 1974 |
| 625 | 20231128 | 090700 | 11260560000 | 510000 | 511000 | 511000 | 510000 | 323 |
| 626 | 20231128 | 090600 | 11095581000 | 511000 | 511000 | 512000 | 511000 | 713 |
| 627 | 20231128 | 090500 | 10731226000 | 511000 | 511000 | 512000 | 510000 | 1211 |
| 628 | 20231128 | 090400 | 10112380000 | 511000 | 510000 | 512000 | 510000 | 973 |
| 629 | 20231128 | 090300 | 9615348000 | 511000 | 513000 | 513000 | 508000 | 2583 |
| 630 | 20231128 | 090200 | 8295511000 | 513000 | 512000 | 513000 | 509000 | 2969 |
| 631 | 20231128 | 090100 | 6777904000 | 511000 | 512000 | 514000 | 509000 | 5356 |
| 632 | 20231128 | 090000 | 4035300000 | 512000 | 509000 | 514000 | 508000 | 7910 |