37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 192300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 13455 |
| 3 | 20231123 | 192200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 4 | 20231123 | 192100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 5 | 20231123 | 192000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 6 | 20231123 | 191900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 7 | 20231123 | 191800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 8 | 20231123 | 191700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 9 | 20231123 | 191600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 10 | 20231123 | 191500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 11 | 20231123 | 191400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 12 | 20231123 | 191300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 13 | 20231123 | 191200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 14 | 20231123 | 191100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 15 | 20231123 | 191000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 16 | 20231123 | 190900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 17 | 20231123 | 190800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 18 | 20231123 | 190700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 19 | 20231123 | 190600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 20 | 20231123 | 190500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 21 | 20231123 | 190400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 22 | 20231123 | 190300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 23 | 20231123 | 190200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 24 | 20231123 | 190100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 25 | 20231123 | 190000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 26 | 20231123 | 185900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 27 | 20231123 | 185800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 28 | 20231123 | 185700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 29 | 20231123 | 185600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 30 | 20231123 | 185500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 31 | 20231123 | 185400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 32 | 20231123 | 185300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 13455 |
| 33 | 20231123 | 185200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 34 | 20231123 | 185100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 35 | 20231123 | 185000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 36 | 20231123 | 184900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 37 | 20231123 | 184800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 38 | 20231123 | 184700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 39 | 20231123 | 184600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 40 | 20231123 | 184500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 41 | 20231123 | 184400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 42 | 20231123 | 184300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 43 | 20231123 | 184200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 44 | 20231123 | 184100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 45 | 20231123 | 184000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 46 | 20231123 | 183900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 47 | 20231123 | 183800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 48 | 20231123 | 183700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 49 | 20231123 | 183600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 50 | 20231123 | 183500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 51 | 20231123 | 183400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 52 | 20231123 | 183300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 53 | 20231123 | 183200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 54 | 20231123 | 183100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 55 | 20231123 | 183000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 56 | 20231123 | 182900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 57 | 20231123 | 182800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 58 | 20231123 | 182700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 59 | 20231123 | 182600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 60 | 20231123 | 182500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 61 | 20231123 | 182400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 62 | 20231123 | 182300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 13455 |
| 63 | 20231123 | 182200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 64 | 20231123 | 182100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 65 | 20231123 | 182000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 66 | 20231123 | 181900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 67 | 20231123 | 181800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 68 | 20231123 | 181700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 69 | 20231123 | 181600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 70 | 20231123 | 181500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 71 | 20231123 | 181400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 72 | 20231123 | 181300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 73 | 20231123 | 181200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 74 | 20231123 | 181100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 75 | 20231123 | 181000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 76 | 20231123 | 180900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 77 | 20231123 | 180800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 78 | 20231123 | 180700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 79 | 20231123 | 180600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 80 | 20231123 | 180500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 81 | 20231123 | 180400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 82 | 20231123 | 180300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 83 | 20231123 | 180200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 84 | 20231123 | 180100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 85 | 20231123 | 180000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 86 | 20231123 | 175900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 87 | 20231123 | 175800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 88 | 20231123 | 175700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 89 | 20231123 | 175600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 90 | 20231123 | 175500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 91 | 20231123 | 175400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 92 | 20231123 | 175300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 13455 |
| 93 | 20231123 | 175200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 94 | 20231123 | 175100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 95 | 20231123 | 175000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 96 | 20231123 | 174900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 97 | 20231123 | 174800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 98 | 20231123 | 174700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 99 | 20231123 | 174600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 100 | 20231123 | 174500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 101 | 20231123 | 174400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 102 | 20231123 | 174300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 103 | 20231123 | 174200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 104 | 20231123 | 174100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 105 | 20231123 | 174000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 106 | 20231123 | 173900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 107 | 20231123 | 173800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 108 | 20231123 | 173700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 109 | 20231123 | 173600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 110 | 20231123 | 173500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 111 | 20231123 | 173400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 112 | 20231123 | 173300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 113 | 20231123 | 173200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 114 | 20231123 | 173100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 115 | 20231123 | 173000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 116 | 20231123 | 172900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 117 | 20231123 | 172800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 118 | 20231123 | 172700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 119 | 20231123 | 172600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 120 | 20231123 | 172500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 121 | 20231123 | 172400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 122 | 20231123 | 172300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 13455 |
| 123 | 20231123 | 172200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 124 | 20231123 | 172100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 125 | 20231123 | 172000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 126 | 20231123 | 171900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 127 | 20231123 | 171800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 128 | 20231123 | 171700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 129 | 20231123 | 171600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 130 | 20231123 | 171500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 131 | 20231123 | 171400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 132 | 20231123 | 171300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 133 | 20231123 | 171200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 134 | 20231123 | 171100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 135 | 20231123 | 171000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 136 | 20231123 | 170900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 137 | 20231123 | 170800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 138 | 20231123 | 170700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 139 | 20231123 | 170600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 140 | 20231123 | 170500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 141 | 20231123 | 170400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 142 | 20231123 | 170300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 143 | 20231123 | 170200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 144 | 20231123 | 170100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 145 | 20231123 | 170000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 146 | 20231123 | 165900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 147 | 20231123 | 165800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 148 | 20231123 | 165700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 149 | 20231123 | 165600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 150 | 20231123 | 165500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 151 | 20231123 | 165400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 152 | 20231123 | 165300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 13455 |
| 153 | 20231123 | 165200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 154 | 20231123 | 165100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 155 | 20231123 | 165000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 156 | 20231123 | 164900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 157 | 20231123 | 164800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 158 | 20231123 | 164700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 159 | 20231123 | 164600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 160 | 20231123 | 164500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 161 | 20231123 | 164400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 162 | 20231123 | 164300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 163 | 20231123 | 164200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 164 | 20231123 | 164100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 165 | 20231123 | 164000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 166 | 20231123 | 163900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 167 | 20231123 | 163800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 168 | 20231123 | 163700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 169 | 20231123 | 163600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 170 | 20231123 | 163500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 171 | 20231123 | 163400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 172 | 20231123 | 163300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 173 | 20231123 | 163200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 174 | 20231123 | 163100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 175 | 20231123 | 163000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 176 | 20231123 | 162900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 177 | 20231123 | 162800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 178 | 20231123 | 162700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 179 | 20231123 | 162600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 180 | 20231123 | 162500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 181 | 20231123 | 162400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 182 | 20231123 | 162300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 13455 |
| 183 | 20231123 | 162200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 184 | 20231123 | 162100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 185 | 20231123 | 162000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 186 | 20231123 | 161900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 187 | 20231123 | 161800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 188 | 20231123 | 161700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 189 | 20231123 | 161600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 190 | 20231123 | 161500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 191 | 20231123 | 161400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 192 | 20231123 | 161300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 193 | 20231123 | 161200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 194 | 20231123 | 161100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 195 | 20231123 | 161000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 196 | 20231123 | 160900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 197 | 20231123 | 160800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 198 | 20231123 | 160700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 199 | 20231123 | 160600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 200 | 20231123 | 160500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 201 | 20231123 | 160400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 202 | 20231123 | 160300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 203 | 20231123 | 160200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 204 | 20231123 | 160100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 205 | 20231123 | 160000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 206 | 20231123 | 155900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 207 | 20231123 | 155800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 208 | 20231123 | 155700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 209 | 20231123 | 155600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 210 | 20231123 | 155500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 211 | 20231123 | 155400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 212 | 20231123 | 155300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 13455 |
| 213 | 20231123 | 155200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 214 | 20231123 | 155100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 215 | 20231123 | 155000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 216 | 20231123 | 154900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 217 | 20231123 | 154800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 218 | 20231123 | 154700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 219 | 20231123 | 154600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 220 | 20231123 | 154500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 221 | 20231123 | 154400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 222 | 20231123 | 154300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 223 | 20231123 | 154200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 224 | 20231123 | 154100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 225 | 20231123 | 154000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 226 | 20231123 | 153900 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 227 | 20231123 | 153800 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 228 | 20231123 | 153700 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 229 | 20231123 | 153600 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 230 | 20231123 | 153500 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 231 | 20231123 | 153400 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 232 | 20231123 | 153300 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 233 | 20231123 | 153200 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 234 | 20231123 | 153100 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 235 | 20231123 | 153000 | 176128050000 | 519000 | 519000 | 519000 | 519000 | 13455 |
| 236 | 20231123 | 152900 | 169144905000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 237 | 20231123 | 152800 | 169144905000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 238 | 20231123 | 152700 | 169144905000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 239 | 20231123 | 152600 | 169144905000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 240 | 20231123 | 152500 | 169144905000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 241 | 20231123 | 152400 | 169144905000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 242 | 20231123 | 152300 | 169144905000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 243 | 20231123 | 152200 | 169144905000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 244 | 20231123 | 152100 | 169144905000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 245 | 20231123 | 152000 | 169144905000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 246 | 20231123 | 151900 | 169144905000 | 521000 | 522000 | 522000 | 521000 | 145 |
| 247 | 20231123 | 151800 | 169069331000 | 522000 | 522000 | 523000 | 521000 | 3395 |
| 248 | 20231123 | 151700 | 167296492000 | 522000 | 519000 | 522000 | 519000 | 2855 |
| 249 | 20231123 | 151600 | 165810862000 | 520000 | 520000 | 520000 | 519000 | 753 |
| 250 | 20231123 | 151500 | 165419949000 | 520000 | 520000 | 520000 | 519000 | 443 |
| 251 | 20231123 | 151400 | 165189939000 | 519000 | 519000 | 520000 | 519000 | 475 |
| 252 | 20231123 | 151300 | 164943367000 | 520000 | 520000 | 520000 | 519000 | 472 |
| 253 | 20231123 | 151200 | 164698175000 | 520000 | 520000 | 521000 | 519000 | 730 |
| 254 | 20231123 | 151100 | 164318599000 | 520000 | 520000 | 521000 | 520000 | 329 |
| 255 | 20231123 | 151000 | 164147426000 | 520000 | 521000 | 521000 | 520000 | 368 |
| 256 | 20231123 | 150900 | 163955975000 | 521000 | 521000 | 521000 | 520000 | 461 |
| 257 | 20231123 | 150800 | 163715920000 | 520000 | 521000 | 521000 | 520000 | 589 |
| 258 | 20231123 | 150700 | 163409101000 | 521000 | 519000 | 522000 | 519000 | 3329 |
| 259 | 20231123 | 150600 | 161676432000 | 519000 | 519000 | 520000 | 519000 | 315 |
| 260 | 20231123 | 150500 | 161512729000 | 520000 | 520000 | 520000 | 519000 | 452 |
| 261 | 20231123 | 150400 | 161277851000 | 519000 | 520000 | 520000 | 519000 | 569 |
| 262 | 20231123 | 150300 | 160982382000 | 520000 | 520000 | 520000 | 519000 | 336 |
| 263 | 20231123 | 150200 | 160807768000 | 519000 | 519000 | 520000 | 519000 | 348 |
| 264 | 20231123 | 150100 | 160626944000 | 520000 | 520000 | 520000 | 519000 | 258 |
| 265 | 20231123 | 150000 | 160492875000 | 520000 | 519000 | 521000 | 519000 | 1373 |
| 266 | 20231123 | 145900 | 159778691000 | 520000 | 520000 | 520000 | 519000 | 412 |
| 267 | 20231123 | 145800 | 159564673000 | 519000 | 520000 | 521000 | 519000 | 1030 |
| 268 | 20231123 | 145700 | 159029212000 | 520000 | 522000 | 522000 | 520000 | 2060 |
| 269 | 20231123 | 145600 | 157955969000 | 522000 | 522000 | 522000 | 521000 | 854 |
| 270 | 20231123 | 145500 | 157510483000 | 521000 | 522000 | 522000 | 521000 | 437 |
| 271 | 20231123 | 145400 | 157282535000 | 522000 | 522000 | 522000 | 521000 | 576 |
| 272 | 20231123 | 145300 | 156982042000 | 521000 | 522000 | 522000 | 521000 | 597 |
| 273 | 20231123 | 145200 | 156670687000 | 521000 | 521000 | 522000 | 521000 | 479 |
| 274 | 20231123 | 145100 | 156420775000 | 522000 | 521000 | 522000 | 521000 | 466 |
| 275 | 20231123 | 145000 | 156177687000 | 521000 | 522000 | 522000 | 521000 | 332 |
| 276 | 20231123 | 144900 | 156004507000 | 521000 | 522000 | 522000 | 521000 | 575 |
| 277 | 20231123 | 144800 | 155704546000 | 522000 | 522000 | 522000 | 521000 | 519 |
| 278 | 20231123 | 144700 | 155433772000 | 522000 | 521000 | 522000 | 521000 | 664 |
| 279 | 20231123 | 144600 | 155087271000 | 522000 | 522000 | 522000 | 521000 | 348 |
| 280 | 20231123 | 144500 | 154905777000 | 522000 | 522000 | 522000 | 521000 | 341 |
| 281 | 20231123 | 144400 | 154727904000 | 522000 | 522000 | 522000 | 521000 | 791 |
| 282 | 20231123 | 144300 | 154315116000 | 521000 | 522000 | 522000 | 521000 | 480 |
| 283 | 20231123 | 144200 | 154064737000 | 522000 | 521000 | 522000 | 521000 | 392 |
| 284 | 20231123 | 144100 | 153860245000 | 522000 | 522000 | 522000 | 521000 | 375 |
| 285 | 20231123 | 144000 | 153664717000 | 521000 | 522000 | 522000 | 521000 | 295 |
| 286 | 20231123 | 143900 | 153510807000 | 522000 | 522000 | 522000 | 521000 | 310 |
| 287 | 20231123 | 143800 | 153349107000 | 522000 | 522000 | 522000 | 521000 | 678 |
| 288 | 20231123 | 143700 | 152995402000 | 522000 | 522000 | 523000 | 521000 | 1560 |
| 289 | 20231123 | 143600 | 152181145000 | 523000 | 523000 | 523000 | 522000 | 531 |
| 290 | 20231123 | 143500 | 151903641000 | 523000 | 523000 | 524000 | 522000 | 1794 |
| 291 | 20231123 | 143400 | 150965548000 | 523000 | 523000 | 523000 | 522000 | 616 |
| 292 | 20231123 | 143300 | 150643493000 | 523000 | 523000 | 523000 | 522000 | 676 |
| 293 | 20231123 | 143200 | 150290025000 | 522000 | 523000 | 523000 | 522000 | 1395 |
| 294 | 20231123 | 143100 | 149560546000 | 523000 | 523000 | 523000 | 522000 | 453 |
| 295 | 20231123 | 143000 | 149323751000 | 523000 | 522000 | 523000 | 522000 | 408 |
| 296 | 20231123 | 142900 | 149110464000 | 523000 | 523000 | 523000 | 522000 | 473 |
| 297 | 20231123 | 142800 | 148863314000 | 523000 | 522000 | 523000 | 522000 | 324 |
| 298 | 20231123 | 142700 | 148693986000 | 522000 | 523000 | 523000 | 522000 | 455 |
| 299 | 20231123 | 142600 | 148456126000 | 522000 | 522000 | 523000 | 522000 | 335 |
| 300 | 20231123 | 142500 | 148281060000 | 523000 | 523000 | 523000 | 522000 | 564 |
| 301 | 20231123 | 142400 | 147986300000 | 523000 | 523000 | 523000 | 522000 | 401 |
| 302 | 20231123 | 142300 | 147776708000 | 522000 | 524000 | 524000 | 522000 | 1101 |
| 303 | 20231123 | 142200 | 147200864000 | 523000 | 524000 | 524000 | 523000 | 390 |
| 304 | 20231123 | 142100 | 146996656000 | 523000 | 522000 | 524000 | 522000 | 253 |
| 305 | 20231123 | 142000 | 146864201000 | 524000 | 523000 | 524000 | 522000 | 905 |
| 306 | 20231123 | 141900 | 146390653000 | 523000 | 522000 | 523000 | 522000 | 349 |
| 307 | 20231123 | 141800 | 146208275000 | 523000 | 523000 | 523000 | 522000 | 469 |
| 308 | 20231123 | 141700 | 145963119000 | 523000 | 521000 | 523000 | 521000 | 903 |
| 309 | 20231123 | 141600 | 145491690000 | 521000 | 524000 | 524000 | 521000 | 1467 |
| 310 | 20231123 | 141500 | 144725523000 | 524000 | 523000 | 524000 | 522000 | 700 |
| 311 | 20231123 | 141400 | 144359212000 | 523000 | 522000 | 523000 | 522000 | 528 |
| 312 | 20231123 | 141300 | 144083240000 | 523000 | 524000 | 524000 | 522000 | 2057 |
| 313 | 20231123 | 141200 | 143006865000 | 524000 | 524000 | 524000 | 523000 | 471 |
| 314 | 20231123 | 141100 | 142760126000 | 524000 | 525000 | 525000 | 523000 | 510 |
| 315 | 20231123 | 141000 | 142492948000 | 525000 | 525000 | 525000 | 523000 | 880 |
| 316 | 20231123 | 140900 | 142031131000 | 525000 | 523000 | 525000 | 523000 | 594 |
| 317 | 20231123 | 140800 | 141719945000 | 523000 | 524000 | 524000 | 523000 | 428 |
| 318 | 20231123 | 140700 | 141495713000 | 524000 | 522000 | 524000 | 522000 | 1268 |
| 319 | 20231123 | 140600 | 140831691000 | 522000 | 522000 | 524000 | 522000 | 1268 |
| 320 | 20231123 | 140500 | 140168424000 | 523000 | 524000 | 524000 | 522000 | 447 |
| 321 | 20231123 | 140400 | 139934606000 | 524000 | 522000 | 524000 | 522000 | 502 |
| 322 | 20231123 | 140300 | 139672065000 | 522000 | 524000 | 524000 | 522000 | 1997 |
| 323 | 20231123 | 140200 | 138627533000 | 524000 | 523000 | 524000 | 523000 | 190 |
| 324 | 20231123 | 140100 | 138528020000 | 524000 | 523000 | 524000 | 523000 | 729 |
| 325 | 20231123 | 140000 | 138146077000 | 524000 | 525000 | 525000 | 523000 | 1084 |
| 326 | 20231123 | 135900 | 137577891000 | 525000 | 525000 | 525000 | 524000 | 823 |
| 327 | 20231123 | 135800 | 137145851000 | 525000 | 524000 | 525000 | 524000 | 419 |
| 328 | 20231123 | 135700 | 136925949000 | 524000 | 525000 | 525000 | 524000 | 1002 |
| 329 | 20231123 | 135600 | 136399946000 | 525000 | 524000 | 525000 | 524000 | 1294 |
| 330 | 20231123 | 135500 | 135720777000 | 525000 | 525000 | 525000 | 524000 | 529 |
| 331 | 20231123 | 135400 | 135443145000 | 524000 | 525000 | 526000 | 524000 | 1058 |
| 332 | 20231123 | 135300 | 134887264000 | 525000 | 525000 | 525000 | 524000 | 1512 |
| 333 | 20231123 | 135200 | 134093518000 | 525000 | 525000 | 525000 | 524000 | 384 |
| 334 | 20231123 | 135100 | 133891972000 | 525000 | 525000 | 525000 | 524000 | 874 |
| 335 | 20231123 | 135000 | 133433480000 | 525000 | 525000 | 525000 | 523000 | 812 |
| 336 | 20231123 | 134900 | 133008150000 | 523000 | 525000 | 525000 | 523000 | 1545 |
| 337 | 20231123 | 134800 | 132198360000 | 525000 | 525000 | 525000 | 524000 | 620 |
| 338 | 20231123 | 134700 | 131872912000 | 524000 | 525000 | 526000 | 524000 | 845 |
| 339 | 20231123 | 134600 | 131429327000 | 525000 | 526000 | 526000 | 525000 | 739 |
| 340 | 20231123 | 134500 | 131040959000 | 526000 | 524000 | 526000 | 524000 | 6027 |
| 341 | 20231123 | 134400 | 127877994000 | 524000 | 525000 | 525000 | 524000 | 1139 |
| 342 | 20231123 | 134300 | 127280886000 | 525000 | 524000 | 525000 | 524000 | 593 |
| 343 | 20231123 | 134200 | 126969764000 | 525000 | 525000 | 525000 | 524000 | 441 |
| 344 | 20231123 | 134100 | 126738349000 | 525000 | 523000 | 525000 | 523000 | 2513 |
| 345 | 20231123 | 134000 | 125420858000 | 524000 | 524000 | 524000 | 523000 | 434 |
| 346 | 20231123 | 133900 | 125193471000 | 523000 | 524000 | 524000 | 523000 | 579 |
| 347 | 20231123 | 133800 | 124890103000 | 524000 | 523000 | 524000 | 523000 | 2067 |
| 348 | 20231123 | 133700 | 123808486000 | 522000 | 523000 | 523000 | 522000 | 369 |
| 349 | 20231123 | 133600 | 123615522000 | 522000 | 523000 | 523000 | 522000 | 342 |
| 350 | 20231123 | 133500 | 123436682000 | 523000 | 522000 | 523000 | 521000 | 1727 |
| 351 | 20231123 | 133400 | 122534907000 | 522000 | 522000 | 522000 | 521000 | 425 |
| 352 | 20231123 | 133300 | 122313094000 | 522000 | 522000 | 522000 | 521000 | 361 |
| 353 | 20231123 | 133200 | 122124680000 | 521000 | 522000 | 522000 | 521000 | 371 |
| 354 | 20231123 | 133100 | 121931108000 | 521000 | 522000 | 522000 | 521000 | 435 |
| 355 | 20231123 | 133000 | 121704122000 | 521000 | 521000 | 522000 | 520000 | 1847 |
| 356 | 20231123 | 132900 | 120741345000 | 521000 | 520000 | 521000 | 520000 | 425 |
| 357 | 20231123 | 132800 | 120520019000 | 521000 | 521000 | 521000 | 520000 | 367 |
| 358 | 20231123 | 132700 | 120328841000 | 520000 | 520000 | 521000 | 519000 | 1467 |
| 359 | 20231123 | 132600 | 119565850000 | 520000 | 519000 | 520000 | 519000 | 653 |
| 360 | 20231123 | 132500 | 119226398000 | 520000 | 520000 | 520000 | 519000 | 334 |
| 361 | 20231123 | 132400 | 119052742000 | 520000 | 520000 | 520000 | 519000 | 424 |
| 362 | 20231123 | 132300 | 118832387000 | 520000 | 519000 | 520000 | 518000 | 1227 |
| 363 | 20231123 | 132200 | 118195377000 | 518000 | 519000 | 519000 | 518000 | 278 |
| 364 | 20231123 | 132100 | 118051146000 | 519000 | 517000 | 519000 | 517000 | 1453 |
| 365 | 20231123 | 132000 | 117298182000 | 518000 | 518000 | 518000 | 517000 | 358 |
| 366 | 20231123 | 131900 | 117112781000 | 518000 | 517000 | 518000 | 517000 | 319 |
| 367 | 20231123 | 131800 | 116947626000 | 518000 | 517000 | 518000 | 517000 | 325 |
| 368 | 20231123 | 131700 | 116779394000 | 518000 | 518000 | 518000 | 516000 | 465 |
| 369 | 20231123 | 131600 | 116538872000 | 518000 | 516000 | 518000 | 516000 | 858 |
| 370 | 20231123 | 131500 | 116095257000 | 516000 | 516000 | 517000 | 516000 | 361 |
| 371 | 20231123 | 131400 | 115908691000 | 517000 | 517000 | 517000 | 516000 | 371 |
| 372 | 20231123 | 131300 | 115716958000 | 517000 | 517000 | 517000 | 516000 | 542 |
| 373 | 20231123 | 131200 | 115436990000 | 517000 | 517000 | 517000 | 516000 | 122 |
| 374 | 20231123 | 131100 | 115373972000 | 517000 | 518000 | 518000 | 516000 | 366 |
| 375 | 20231123 | 131000 | 115184803000 | 518000 | 518000 | 518000 | 516000 | 2477 |
| 376 | 20231123 | 130900 | 113904931000 | 517000 | 518000 | 519000 | 517000 | 978 |
| 377 | 20231123 | 130800 | 113398517000 | 518000 | 518000 | 518000 | 517000 | 153 |
| 378 | 20231123 | 130700 | 113319303000 | 518000 | 518000 | 518000 | 517000 | 215 |
| 379 | 20231123 | 130600 | 113208010000 | 518000 | 518000 | 518000 | 517000 | 189 |
| 380 | 20231123 | 130500 | 113110240000 | 518000 | 517000 | 518000 | 517000 | 231 |
| 381 | 20231123 | 130400 | 112990659000 | 518000 | 518000 | 518000 | 517000 | 130 |
| 382 | 20231123 | 130300 | 112923401000 | 518000 | 518000 | 518000 | 517000 | 165 |
| 383 | 20231123 | 130200 | 112837967000 | 518000 | 518000 | 518000 | 517000 | 346 |
| 384 | 20231123 | 130100 | 112658939000 | 518000 | 518000 | 518000 | 517000 | 50 |
| 385 | 20231123 | 130000 | 112633076000 | 518000 | 518000 | 518000 | 517000 | 113 |
| 386 | 20231123 | 125900 | 112574593000 | 518000 | 517000 | 518000 | 517000 | 149 |
| 387 | 20231123 | 125800 | 112497450000 | 518000 | 517000 | 519000 | 517000 | 876 |
| 388 | 20231123 | 125700 | 112043672000 | 518000 | 518000 | 518000 | 517000 | 123 |
| 389 | 20231123 | 125600 | 111980008000 | 517000 | 517000 | 518000 | 517000 | 358 |
| 390 | 20231123 | 125500 | 111794798000 | 518000 | 518000 | 518000 | 517000 | 165 |
| 391 | 20231123 | 125400 | 111709458000 | 517000 | 518000 | 518000 | 517000 | 117 |
| 392 | 20231123 | 125300 | 111648913000 | 518000 | 517000 | 518000 | 517000 | 287 |
| 393 | 20231123 | 125200 | 111500291000 | 518000 | 517000 | 518000 | 517000 | 492 |
| 394 | 20231123 | 125100 | 111245530000 | 518000 | 519000 | 519000 | 517000 | 390 |
| 395 | 20231123 | 125000 | 111043521000 | 518000 | 519000 | 519000 | 518000 | 77 |
| 396 | 20231123 | 124900 | 111003585000 | 519000 | 519000 | 519000 | 518000 | 190 |
| 397 | 20231123 | 124800 | 110905060000 | 518000 | 518000 | 519000 | 517000 | 169 |
| 398 | 20231123 | 124700 | 110817484000 | 518000 | 519000 | 519000 | 517000 | 779 |
| 399 | 20231123 | 124600 | 110413933000 | 519000 | 519000 | 519000 | 518000 | 184 |
| 400 | 20231123 | 124500 | 110318507000 | 519000 | 519000 | 519000 | 518000 | 106 |
| 401 | 20231123 | 124400 | 110263546000 | 519000 | 518000 | 519000 | 517000 | 394 |
| 402 | 20231123 | 124300 | 110059394000 | 518000 | 518000 | 518000 | 517000 | 2679 |
| 403 | 20231123 | 124200 | 108672541000 | 518000 | 518000 | 518000 | 517000 | 114 |
| 404 | 20231123 | 124100 | 108613548000 | 518000 | 517000 | 518000 | 517000 | 192 |
| 405 | 20231123 | 124000 | 108514206000 | 518000 | 517000 | 518000 | 517000 | 194 |
| 406 | 20231123 | 123900 | 108413805000 | 517000 | 517000 | 518000 | 517000 | 99 |
| 407 | 20231123 | 123800 | 108362572000 | 517000 | 517000 | 518000 | 517000 | 162 |
| 408 | 20231123 | 123700 | 108278752000 | 517000 | 517000 | 518000 | 517000 | 188 |
| 409 | 20231123 | 123600 | 108181400000 | 519000 | 518000 | 519000 | 517000 | 674 |
| 410 | 20231123 | 123500 | 107832117000 | 519000 | 519000 | 519000 | 517000 | 213 |
| 411 | 20231123 | 123400 | 107721787000 | 519000 | 518000 | 519000 | 517000 | 383 |
| 412 | 20231123 | 123300 | 107523351000 | 517000 | 517000 | 518000 | 517000 | 1109 |
| 413 | 20231123 | 123200 | 106949024000 | 517000 | 517000 | 518000 | 517000 | 805 |
| 414 | 20231123 | 123100 | 106532581000 | 517000 | 518000 | 519000 | 517000 | 276 |
| 415 | 20231123 | 123000 | 106389681000 | 519000 | 517000 | 519000 | 517000 | 775 |
| 416 | 20231123 | 122900 | 105988271000 | 517000 | 517000 | 518000 | 517000 | 247 |
| 417 | 20231123 | 122800 | 105860409000 | 517000 | 518000 | 518000 | 517000 | 93 |
| 418 | 20231123 | 122700 | 105812294000 | 517000 | 517000 | 518000 | 517000 | 139 |
| 419 | 20231123 | 122600 | 105740372000 | 518000 | 519000 | 519000 | 517000 | 392 |
| 420 | 20231123 | 122500 | 105537281000 | 519000 | 518000 | 519000 | 516000 | 1788 |
| 421 | 20231123 | 122400 | 104611163000 | 518000 | 519000 | 519000 | 518000 | 233 |
| 422 | 20231123 | 122300 | 104490302000 | 519000 | 519000 | 519000 | 518000 | 240 |
| 423 | 20231123 | 122200 | 104365813000 | 518000 | 518000 | 519000 | 517000 | 633 |
| 424 | 20231123 | 122100 | 104037792000 | 518000 | 518000 | 518000 | 517000 | 243 |
| 425 | 20231123 | 122000 | 103912045000 | 517000 | 517000 | 518000 | 516000 | 454 |
| 426 | 20231123 | 121900 | 103677285000 | 517000 | 518000 | 518000 | 516000 | 1364 |
| 427 | 20231123 | 121800 | 102972204000 | 518000 | 518000 | 519000 | 517000 | 2407 |
| 428 | 20231123 | 121700 | 101724909000 | 519000 | 518000 | 519000 | 518000 | 261 |
| 429 | 20231123 | 121600 | 101589613000 | 519000 | 518000 | 519000 | 518000 | 195 |
| 430 | 20231123 | 121500 | 101488521000 | 519000 | 518000 | 519000 | 517000 | 550 |
| 431 | 20231123 | 121400 | 101203659000 | 517000 | 517000 | 518000 | 517000 | 444 |
| 432 | 20231123 | 121300 | 100973987000 | 517000 | 517000 | 518000 | 517000 | 148 |
| 433 | 20231123 | 121200 | 100897380000 | 517000 | 517000 | 518000 | 517000 | 268 |
| 434 | 20231123 | 121100 | 100758721000 | 518000 | 517000 | 518000 | 517000 | 174 |
| 435 | 20231123 | 121000 | 100668673000 | 517000 | 517000 | 518000 | 517000 | 228 |
| 436 | 20231123 | 120900 | 100550651000 | 518000 | 517000 | 518000 | 517000 | 474 |
| 437 | 20231123 | 120800 | 100305458000 | 518000 | 518000 | 518000 | 517000 | 218 |
| 438 | 20231123 | 120700 | 100192646000 | 518000 | 519000 | 519000 | 517000 | 1671 |
| 439 | 20231123 | 120600 | 99327195000 | 519000 | 519000 | 519000 | 518000 | 146 |
| 440 | 20231123 | 120500 | 99251474000 | 518000 | 518000 | 519000 | 518000 | 984 |
| 441 | 20231123 | 120400 | 98740817000 | 519000 | 519000 | 519000 | 518000 | 157 |
| 442 | 20231123 | 120300 | 98659394000 | 519000 | 518000 | 519000 | 518000 | 155 |
| 443 | 20231123 | 120200 | 98579032000 | 518000 | 519000 | 519000 | 518000 | 130 |
| 444 | 20231123 | 120100 | 98511606000 | 518000 | 518000 | 519000 | 518000 | 121 |
| 445 | 20231123 | 120000 | 98448854000 | 518000 | 519000 | 519000 | 518000 | 226 |
| 446 | 20231123 | 115900 | 98331676000 | 519000 | 519000 | 519000 | 518000 | 147 |
| 447 | 20231123 | 115800 | 98255415000 | 519000 | 519000 | 519000 | 518000 | 1568 |
| 448 | 20231123 | 115700 | 97441780000 | 518000 | 520000 | 520000 | 518000 | 678 |
| 449 | 20231123 | 115600 | 97090035000 | 520000 | 519000 | 520000 | 519000 | 161 |
| 450 | 20231123 | 115500 | 97006350000 | 520000 | 519000 | 520000 | 518000 | 1116 |
| 451 | 20231123 | 115400 | 96427071000 | 519000 | 518000 | 519000 | 518000 | 310 |
| 452 | 20231123 | 115300 | 96266268000 | 518000 | 519000 | 519000 | 518000 | 115 |
| 453 | 20231123 | 115200 | 96206603000 | 518000 | 519000 | 520000 | 518000 | 938 |
| 454 | 20231123 | 115100 | 95719803000 | 519000 | 519000 | 519000 | 518000 | 162 |
| 455 | 20231123 | 115000 | 95635789000 | 519000 | 519000 | 519000 | 518000 | 244 |
| 456 | 20231123 | 114900 | 95509290000 | 518000 | 521000 | 521000 | 518000 | 1615 |
| 457 | 20231123 | 114800 | 94670592000 | 520000 | 520000 | 521000 | 520000 | 167 |
| 458 | 20231123 | 114700 | 94583636000 | 520000 | 521000 | 521000 | 520000 | 90 |
| 459 | 20231123 | 114600 | 94536777000 | 520000 | 520000 | 521000 | 520000 | 165 |
| 460 | 20231123 | 114500 | 94450897000 | 520000 | 520000 | 521000 | 520000 | 140 |
| 461 | 20231123 | 114400 | 94378005000 | 520000 | 521000 | 521000 | 520000 | 73 |
| 462 | 20231123 | 114300 | 94339995000 | 521000 | 521000 | 521000 | 520000 | 119 |
| 463 | 20231123 | 114200 | 94278030000 | 520000 | 522000 | 522000 | 520000 | 1361 |
| 464 | 20231123 | 114100 | 93569014000 | 522000 | 522000 | 522000 | 521000 | 92 |
| 465 | 20231123 | 114000 | 93521011000 | 522000 | 522000 | 522000 | 521000 | 91 |
| 466 | 20231123 | 113900 | 93473517000 | 521000 | 522000 | 522000 | 521000 | 669 |
| 467 | 20231123 | 113800 | 93124344000 | 522000 | 522000 | 522000 | 521000 | 571 |
| 468 | 20231123 | 113700 | 92826325000 | 522000 | 522000 | 522000 | 521000 | 124 |
| 469 | 20231123 | 113600 | 92761644000 | 522000 | 521000 | 522000 | 521000 | 160 |
| 470 | 20231123 | 113500 | 92678169000 | 521000 | 522000 | 522000 | 521000 | 226 |
| 471 | 20231123 | 113400 | 92560232000 | 522000 | 521000 | 522000 | 521000 | 121 |
| 472 | 20231123 | 113300 | 92497127000 | 522000 | 521000 | 522000 | 520000 | 2092 |
| 473 | 20231123 | 113200 | 91408367000 | 520000 | 521000 | 521000 | 520000 | 101 |
| 474 | 20231123 | 113100 | 91355754000 | 521000 | 521000 | 521000 | 520000 | 252 |
| 475 | 20231123 | 113000 | 91224515000 | 521000 | 521000 | 521000 | 520000 | 364 |
| 476 | 20231123 | 112900 | 91034938000 | 521000 | 521000 | 521000 | 520000 | 127 |
| 477 | 20231123 | 112800 | 90968819000 | 521000 | 520000 | 521000 | 520000 | 648 |
| 478 | 20231123 | 112700 | 90631296000 | 521000 | 521000 | 521000 | 520000 | 129 |
| 479 | 20231123 | 112600 | 90564139000 | 520000 | 521000 | 521000 | 520000 | 400 |
| 480 | 20231123 | 112500 | 90356027000 | 520000 | 521000 | 521000 | 520000 | 199 |
| 481 | 20231123 | 112400 | 90252462000 | 520000 | 520000 | 521000 | 520000 | 91 |
| 482 | 20231123 | 112300 | 90205080000 | 520000 | 522000 | 522000 | 520000 | 1290 |
| 483 | 20231123 | 112200 | 89533124000 | 522000 | 522000 | 522000 | 521000 | 165 |
| 484 | 20231123 | 112100 | 89447071000 | 521000 | 522000 | 522000 | 521000 | 113 |
| 485 | 20231123 | 112000 | 89388132000 | 522000 | 521000 | 522000 | 521000 | 327 |
| 486 | 20231123 | 111900 | 89217623000 | 521000 | 522000 | 522000 | 521000 | 247 |
| 487 | 20231123 | 111800 | 89088738000 | 522000 | 521000 | 522000 | 521000 | 176 |
| 488 | 20231123 | 111700 | 88996957000 | 522000 | 520000 | 522000 | 520000 | 881 |
| 489 | 20231123 | 111600 | 88537930000 | 520000 | 521000 | 521000 | 520000 | 210 |
| 490 | 20231123 | 111500 | 88428626000 | 520000 | 520000 | 521000 | 520000 | 143 |
| 491 | 20231123 | 111400 | 88354188000 | 521000 | 521000 | 521000 | 520000 | 166 |
| 492 | 20231123 | 111300 | 88267800000 | 520000 | 520000 | 521000 | 520000 | 190 |
| 493 | 20231123 | 111200 | 88168880000 | 520000 | 520000 | 521000 | 520000 | 145 |
| 494 | 20231123 | 111100 | 88093401000 | 521000 | 521000 | 521000 | 519000 | 1548 |
| 495 | 20231123 | 111000 | 87288306000 | 521000 | 521000 | 521000 | 520000 | 223 |
| 496 | 20231123 | 110900 | 87172210000 | 521000 | 521000 | 521000 | 520000 | 328 |
| 497 | 20231123 | 110800 | 87001414000 | 520000 | 521000 | 521000 | 520000 | 384 |
| 498 | 20231123 | 110700 | 86801418000 | 521000 | 521000 | 521000 | 520000 | 189 |
| 499 | 20231123 | 110600 | 86703035000 | 520000 | 520000 | 521000 | 519000 | 205 |
| 500 | 20231123 | 110500 | 86596384000 | 521000 | 521000 | 521000 | 519000 | 442 |
| 501 | 20231123 | 110400 | 86366647000 | 521000 | 520000 | 521000 | 519000 | 911 |
| 502 | 20231123 | 110300 | 85892849000 | 520000 | 522000 | 522000 | 520000 | 1169 |
| 503 | 20231123 | 110200 | 85284265000 | 521000 | 523000 | 523000 | 521000 | 1319 |
| 504 | 20231123 | 110100 | 84595702000 | 523000 | 523000 | 523000 | 522000 | 168 |
| 505 | 20231123 | 110000 | 84507873000 | 523000 | 523000 | 523000 | 522000 | 227 |
| 506 | 20231123 | 105900 | 84389275000 | 523000 | 523000 | 523000 | 522000 | 217 |
| 507 | 20231123 | 105800 | 84275856000 | 523000 | 523000 | 523000 | 522000 | 167 |
| 508 | 20231123 | 105700 | 84188602000 | 523000 | 523000 | 523000 | 522000 | 108 |
| 509 | 20231123 | 105600 | 84132129000 | 523000 | 523000 | 523000 | 522000 | 308 |
| 510 | 20231123 | 105500 | 83971080000 | 523000 | 523000 | 523000 | 522000 | 96 |
| 511 | 20231123 | 105400 | 83920908000 | 523000 | 523000 | 523000 | 522000 | 173 |
| 512 | 20231123 | 105300 | 83830482000 | 523000 | 522000 | 523000 | 521000 | 464 |
| 513 | 20231123 | 105200 | 83588211000 | 521000 | 521000 | 522000 | 521000 | 212 |
| 514 | 20231123 | 105100 | 83477611000 | 522000 | 523000 | 523000 | 522000 | 1047 |
| 515 | 20231123 | 105000 | 82931046000 | 522000 | 523000 | 523000 | 522000 | 139 |
| 516 | 20231123 | 104900 | 82858373000 | 522000 | 523000 | 523000 | 522000 | 124 |
| 517 | 20231123 | 104800 | 82793592000 | 523000 | 522000 | 523000 | 522000 | 360 |
| 518 | 20231123 | 104700 | 82605616000 | 523000 | 523000 | 523000 | 522000 | 423 |
| 519 | 20231123 | 104600 | 82384690000 | 522000 | 523000 | 523000 | 522000 | 105 |
| 520 | 20231123 | 104500 | 82329808000 | 523000 | 522000 | 523000 | 522000 | 236 |
| 521 | 20231123 | 104400 | 82206457000 | 522000 | 522000 | 523000 | 522000 | 350 |
| 522 | 20231123 | 104300 | 82023677000 | 523000 | 523000 | 523000 | 522000 | 84 |
| 523 | 20231123 | 104200 | 81979779000 | 523000 | 521000 | 523000 | 521000 | 464 |
| 524 | 20231123 | 104100 | 81737541000 | 521000 | 523000 | 523000 | 521000 | 639 |
| 525 | 20231123 | 104000 | 81403998000 | 523000 | 523000 | 523000 | 523000 | 74 |
| 526 | 20231123 | 103900 | 81365296000 | 523000 | 524000 | 524000 | 522000 | 1660 |
| 527 | 20231123 | 103800 | 80497212000 | 524000 | 524000 | 524000 | 523000 | 152 |
| 528 | 20231123 | 103700 | 80417587000 | 524000 | 524000 | 524000 | 523000 | 791 |
| 529 | 20231123 | 103600 | 80003117000 | 524000 | 524000 | 524000 | 523000 | 147 |
| 530 | 20231123 | 103500 | 79926117000 | 524000 | 524000 | 524000 | 523000 | 249 |
| 531 | 20231123 | 103400 | 79795737000 | 524000 | 524000 | 524000 | 523000 | 210 |
| 532 | 20231123 | 103300 | 79685727000 | 524000 | 524000 | 524000 | 523000 | 210 |
| 533 | 20231123 | 103200 | 79575758000 | 524000 | 524000 | 524000 | 523000 | 149 |
| 534 | 20231123 | 103100 | 79497736000 | 524000 | 524000 | 524000 | 522000 | 543 |
| 535 | 20231123 | 103000 | 79213664000 | 524000 | 522000 | 524000 | 522000 | 843 |
| 536 | 20231123 | 102900 | 78772585000 | 522000 | 523000 | 523000 | 522000 | 184 |
| 537 | 20231123 | 102800 | 78676359000 | 523000 | 523000 | 524000 | 522000 | 1342 |
| 538 | 20231123 | 102700 | 77974537000 | 523000 | 523000 | 524000 | 522000 | 320 |
| 539 | 20231123 | 102600 | 77807179000 | 523000 | 522000 | 524000 | 522000 | 665 |
| 540 | 20231123 | 102500 | 77459445000 | 523000 | 524000 | 524000 | 523000 | 326 |
| 541 | 20231123 | 102400 | 77288863000 | 524000 | 523000 | 524000 | 522000 | 672 |
| 542 | 20231123 | 102300 | 76937412000 | 523000 | 523000 | 523000 | 522000 | 647 |
| 543 | 20231123 | 102200 | 76599237000 | 523000 | 523000 | 523000 | 522000 | 579 |
| 544 | 20231123 | 102100 | 76296450000 | 523000 | 521000 | 523000 | 521000 | 650 |
| 545 | 20231123 | 102000 | 75957247000 | 521000 | 522000 | 522000 | 521000 | 249 |
| 546 | 20231123 | 101900 | 75827323000 | 522000 | 520000 | 522000 | 520000 | 379 |
| 547 | 20231123 | 101800 | 75629948000 | 521000 | 522000 | 522000 | 520000 | 424 |
| 548 | 20231123 | 101700 | 75409103000 | 522000 | 522000 | 523000 | 521000 | 747 |
| 549 | 20231123 | 101600 | 75019331000 | 523000 | 524000 | 524000 | 522000 | 1025 |
| 550 | 20231123 | 101500 | 74483484000 | 524000 | 524000 | 525000 | 523000 | 1893 |
| 551 | 20231123 | 101400 | 73491351000 | 524000 | 524000 | 524000 | 523000 | 607 |
| 552 | 20231123 | 101300 | 73173434000 | 524000 | 524000 | 524000 | 523000 | 560 |
| 553 | 20231123 | 101200 | 72880085000 | 524000 | 523000 | 524000 | 522000 | 1124 |
| 554 | 20231123 | 101100 | 72292167000 | 523000 | 522000 | 523000 | 521000 | 669 |
| 555 | 20231123 | 101000 | 71942567000 | 522000 | 521000 | 522000 | 521000 | 534 |
| 556 | 20231123 | 100900 | 71663918000 | 521000 | 520000 | 521000 | 519000 | 689 |
| 557 | 20231123 | 100800 | 71305100000 | 520000 | 520000 | 521000 | 519000 | 724 |
| 558 | 20231123 | 100700 | 70928408000 | 519000 | 521000 | 521000 | 519000 | 1186 |
| 559 | 20231123 | 100600 | 70311113000 | 521000 | 519000 | 521000 | 519000 | 1254 |
| 560 | 20231123 | 100500 | 69659157000 | 519000 | 520000 | 520000 | 519000 | 179 |
| 561 | 20231123 | 100400 | 69566153000 | 519000 | 519000 | 520000 | 518000 | 604 |
| 562 | 20231123 | 100300 | 69252613000 | 519000 | 519000 | 520000 | 518000 | 833 |
| 563 | 20231123 | 100200 | 68820318000 | 520000 | 520000 | 520000 | 519000 | 461 |
| 564 | 20231123 | 100100 | 68580738000 | 520000 | 520000 | 520000 | 519000 | 176 |
| 565 | 20231123 | 100000 | 68489325000 | 520000 | 520000 | 520000 | 519000 | 133 |
| 566 | 20231123 | 095900 | 68420221000 | 519000 | 520000 | 521000 | 519000 | 434 |
| 567 | 20231123 | 095800 | 68194568000 | 520000 | 520000 | 520000 | 518000 | 2464 |
| 568 | 20231123 | 095700 | 66915208000 | 520000 | 520000 | 520000 | 519000 | 1066 |
| 569 | 20231123 | 095600 | 66361028000 | 520000 | 521000 | 522000 | 520000 | 1787 |
| 570 | 20231123 | 095500 | 65430878000 | 522000 | 523000 | 523000 | 521000 | 1137 |
| 571 | 20231123 | 095400 | 64837525000 | 523000 | 522000 | 523000 | 522000 | 364 |
| 572 | 20231123 | 095300 | 64647224000 | 522000 | 525000 | 525000 | 521000 | 3275 |
| 573 | 20231123 | 095200 | 62935114000 | 524000 | 525000 | 525000 | 524000 | 873 |
| 574 | 20231123 | 095100 | 62477361000 | 524000 | 527000 | 527000 | 524000 | 1678 |
| 575 | 20231123 | 095000 | 61595748000 | 526000 | 526000 | 527000 | 525000 | 2967 |
| 576 | 20231123 | 094900 | 60036068000 | 526000 | 526000 | 526000 | 525000 | 1215 |
| 577 | 20231123 | 094800 | 59397710000 | 526000 | 525000 | 526000 | 524000 | 3414 |
| 578 | 20231123 | 094700 | 57604166000 | 525000 | 525000 | 526000 | 524000 | 3131 |
| 579 | 20231123 | 094600 | 55960992000 | 524000 | 523000 | 525000 | 523000 | 3612 |
| 580 | 20231123 | 094500 | 54066826000 | 523000 | 523000 | 524000 | 522000 | 3859 |
| 581 | 20231123 | 094400 | 52047201000 | 523000 | 522000 | 523000 | 521000 | 3676 |
| 582 | 20231123 | 094300 | 50127270000 | 522000 | 522000 | 522000 | 521000 | 473 |
| 583 | 20231123 | 094200 | 49880519000 | 522000 | 522000 | 522000 | 521000 | 578 |
| 584 | 20231123 | 094100 | 49578995000 | 522000 | 521000 | 522000 | 521000 | 947 |
| 585 | 20231123 | 094000 | 49084934000 | 521000 | 521000 | 522000 | 521000 | 677 |
| 586 | 20231123 | 093900 | 48731769000 | 521000 | 520000 | 522000 | 520000 | 3189 |
| 587 | 20231123 | 093800 | 47071800000 | 520000 | 519000 | 520000 | 518000 | 976 |
| 588 | 20231123 | 093700 | 46565163000 | 518000 | 519000 | 520000 | 517000 | 1883 |
| 589 | 20231123 | 093600 | 45588303000 | 520000 | 519000 | 520000 | 518000 | 1170 |
| 590 | 20231123 | 093500 | 44980926000 | 519000 | 518000 | 519000 | 517000 | 1166 |
| 591 | 20231123 | 093400 | 44376843000 | 518000 | 517000 | 518000 | 516000 | 964 |
| 592 | 20231123 | 093300 | 43878494000 | 517000 | 517000 | 517000 | 516000 | 930 |
| 593 | 20231123 | 093200 | 43398497000 | 516000 | 518000 | 518000 | 516000 | 1194 |
| 594 | 20231123 | 093100 | 42781318000 | 518000 | 519000 | 519000 | 517000 | 1765 |
| 595 | 20231123 | 093000 | 41868081000 | 518000 | 519000 | 519000 | 518000 | 1427 |
| 596 | 20231123 | 092900 | 41127874000 | 518000 | 520000 | 520000 | 518000 | 1625 |
| 597 | 20231123 | 092800 | 40284250000 | 520000 | 520000 | 521000 | 519000 | 1308 |
| 598 | 20231123 | 092700 | 39604117000 | 520000 | 521000 | 521000 | 519000 | 2330 |
| 599 | 20231123 | 092600 | 38391921000 | 520000 | 521000 | 521000 | 520000 | 1736 |
| 600 | 20231123 | 092500 | 37488414000 | 520000 | 521000 | 522000 | 520000 | 2824 |
| 601 | 20231123 | 092400 | 36017193000 | 521000 | 521000 | 521000 | 520000 | 2159 |
| 602 | 20231123 | 092300 | 34892674000 | 520000 | 520000 | 521000 | 520000 | 594 |
| 603 | 20231123 | 092200 | 34583384000 | 520000 | 520000 | 521000 | 519000 | 1064 |
| 604 | 20231123 | 092100 | 34029835000 | 519000 | 523000 | 523000 | 518000 | 4438 |
| 605 | 20231123 | 092000 | 31719219000 | 522000 | 523000 | 523000 | 522000 | 1086 |
| 606 | 20231123 | 091900 | 31151352000 | 522000 | 522000 | 523000 | 521000 | 2378 |
| 607 | 20231123 | 091800 | 29909961000 | 521000 | 520000 | 522000 | 519000 | 6666 |
| 608 | 20231123 | 091700 | 26441612000 | 520000 | 519000 | 520000 | 518000 | 1899 |
| 609 | 20231123 | 091600 | 25455988000 | 519000 | 519000 | 519000 | 518000 | 3652 |
| 610 | 20231123 | 091500 | 23560832000 | 519000 | 517000 | 519000 | 517000 | 2123 |
| 611 | 20231123 | 091400 | 22461126000 | 517000 | 517000 | 518000 | 516000 | 1127 |
| 612 | 20231123 | 091300 | 21878562000 | 517000 | 517000 | 518000 | 516000 | 1673 |
| 613 | 20231123 | 091200 | 21014191000 | 518000 | 518000 | 518000 | 516000 | 1727 |
| 614 | 20231123 | 091100 | 20120749000 | 518000 | 516000 | 518000 | 515000 | 2176 |
| 615 | 20231123 | 091000 | 18995883000 | 516000 | 518000 | 519000 | 515000 | 2100 |
| 616 | 20231123 | 090900 | 17911394000 | 517000 | 519000 | 520000 | 517000 | 3000 |
| 617 | 20231123 | 090800 | 16355985000 | 519000 | 517000 | 519000 | 517000 | 2623 |
| 618 | 20231123 | 090700 | 14996403000 | 518000 | 516000 | 519000 | 515000 | 3699 |
| 619 | 20231123 | 090600 | 13083450000 | 517000 | 518000 | 519000 | 516000 | 4628 |
| 620 | 20231123 | 090500 | 10686996000 | 517000 | 512000 | 518000 | 512000 | 6281 |
| 621 | 20231123 | 090400 | 7454833000 | 512000 | 512000 | 513000 | 511000 | 2333 |
| 622 | 20231123 | 090300 | 6260453000 | 512000 | 509000 | 512000 | 509000 | 3154 |
| 623 | 20231123 | 090200 | 4649111000 | 509000 | 508000 | 510000 | 508000 | 2090 |
| 624 | 20231123 | 090100 | 3585406000 | 508000 | 509000 | 509000 | 507000 | 1961 |
| 625 | 20231123 | 090000 | 2589491000 | 509000 | 505000 | 509000 | 505000 | 5108 |