37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 193100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 18959 |
| 3 | 20231124 | 193000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 4 | 20231124 | 192900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 5 | 20231124 | 192800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 6 | 20231124 | 192700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 7 | 20231124 | 192600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 8 | 20231124 | 192500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 9 | 20231124 | 192400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 10 | 20231124 | 192300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 11 | 20231124 | 192200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 12 | 20231124 | 192100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 13 | 20231124 | 192000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 14 | 20231124 | 191900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 15 | 20231124 | 191800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 16 | 20231124 | 191700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 17 | 20231124 | 191600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 18 | 20231124 | 191500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 19 | 20231124 | 191400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 20 | 20231124 | 191300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 21 | 20231124 | 191200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 22 | 20231124 | 191100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 23 | 20231124 | 191000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 24 | 20231124 | 190900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 25 | 20231124 | 190800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 26 | 20231124 | 190700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 27 | 20231124 | 190600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 28 | 20231124 | 190500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 29 | 20231124 | 190400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 30 | 20231124 | 190300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 31 | 20231124 | 190200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 32 | 20231124 | 190100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 18959 |
| 33 | 20231124 | 190000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 34 | 20231124 | 185900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 35 | 20231124 | 185800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 36 | 20231124 | 185700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 37 | 20231124 | 185600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 38 | 20231124 | 185500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 39 | 20231124 | 185400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 40 | 20231124 | 185300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 41 | 20231124 | 185200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 42 | 20231124 | 185100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 43 | 20231124 | 185000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 44 | 20231124 | 184900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 45 | 20231124 | 184800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 46 | 20231124 | 184700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 47 | 20231124 | 184600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 48 | 20231124 | 184500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 49 | 20231124 | 184400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 50 | 20231124 | 184300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 51 | 20231124 | 184200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 52 | 20231124 | 184100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 53 | 20231124 | 184000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 54 | 20231124 | 183900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 55 | 20231124 | 183800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 56 | 20231124 | 183700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 57 | 20231124 | 183600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 58 | 20231124 | 183500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 59 | 20231124 | 183400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 60 | 20231124 | 183300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 61 | 20231124 | 183200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 62 | 20231124 | 183100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 18959 |
| 63 | 20231124 | 183000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 64 | 20231124 | 182900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 65 | 20231124 | 182800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 66 | 20231124 | 182700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 67 | 20231124 | 182600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 68 | 20231124 | 182500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 69 | 20231124 | 182400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 70 | 20231124 | 182300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 71 | 20231124 | 182200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 72 | 20231124 | 182100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 73 | 20231124 | 182000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 74 | 20231124 | 181900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 75 | 20231124 | 181800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 76 | 20231124 | 181700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 77 | 20231124 | 181600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 78 | 20231124 | 181500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 79 | 20231124 | 181400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 80 | 20231124 | 181300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 81 | 20231124 | 181200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 82 | 20231124 | 181100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 83 | 20231124 | 181000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 84 | 20231124 | 180900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 85 | 20231124 | 180800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 86 | 20231124 | 180700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 87 | 20231124 | 180600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 88 | 20231124 | 180500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 89 | 20231124 | 180400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 90 | 20231124 | 180300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 91 | 20231124 | 180200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 92 | 20231124 | 180100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 18959 |
| 93 | 20231124 | 180000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 94 | 20231124 | 175900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 95 | 20231124 | 175800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 96 | 20231124 | 175700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 97 | 20231124 | 175600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 98 | 20231124 | 175500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 99 | 20231124 | 175400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 100 | 20231124 | 175300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 101 | 20231124 | 175200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 102 | 20231124 | 175100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 103 | 20231124 | 175000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 104 | 20231124 | 174900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 105 | 20231124 | 174800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 106 | 20231124 | 174700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 107 | 20231124 | 174600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 108 | 20231124 | 174500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 109 | 20231124 | 174400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 110 | 20231124 | 174300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 111 | 20231124 | 174200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 112 | 20231124 | 174100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 113 | 20231124 | 174000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 114 | 20231124 | 173900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 115 | 20231124 | 173800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 116 | 20231124 | 173700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 117 | 20231124 | 173600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 118 | 20231124 | 173500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 119 | 20231124 | 173400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 120 | 20231124 | 173300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 121 | 20231124 | 173200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 122 | 20231124 | 173100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 18959 |
| 123 | 20231124 | 173000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 124 | 20231124 | 172900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 125 | 20231124 | 172800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 126 | 20231124 | 172700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 127 | 20231124 | 172600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 128 | 20231124 | 172500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 129 | 20231124 | 172400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 130 | 20231124 | 172300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 131 | 20231124 | 172200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 132 | 20231124 | 172100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 133 | 20231124 | 172000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 134 | 20231124 | 171900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 135 | 20231124 | 171800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 136 | 20231124 | 171700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 137 | 20231124 | 171600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 138 | 20231124 | 171500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 139 | 20231124 | 171400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 140 | 20231124 | 171300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 141 | 20231124 | 171200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 142 | 20231124 | 171100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 143 | 20231124 | 171000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 144 | 20231124 | 170900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 145 | 20231124 | 170800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 146 | 20231124 | 170700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 147 | 20231124 | 170600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 148 | 20231124 | 170500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 149 | 20231124 | 170400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 150 | 20231124 | 170300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 151 | 20231124 | 170200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 152 | 20231124 | 170100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 18959 |
| 153 | 20231124 | 170000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 154 | 20231124 | 165900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 155 | 20231124 | 165800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 156 | 20231124 | 165700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 157 | 20231124 | 165600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 158 | 20231124 | 165500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 159 | 20231124 | 165400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 160 | 20231124 | 165300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 161 | 20231124 | 165200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 162 | 20231124 | 165100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 163 | 20231124 | 165000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 164 | 20231124 | 164900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 165 | 20231124 | 164800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 166 | 20231124 | 164700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 167 | 20231124 | 164600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 168 | 20231124 | 164500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 169 | 20231124 | 164400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 170 | 20231124 | 164300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 171 | 20231124 | 164200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 172 | 20231124 | 164100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 173 | 20231124 | 164000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 174 | 20231124 | 163900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 175 | 20231124 | 163800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 176 | 20231124 | 163700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 177 | 20231124 | 163600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 178 | 20231124 | 163500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 179 | 20231124 | 163400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 180 | 20231124 | 163300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 181 | 20231124 | 163200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 182 | 20231124 | 163100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 18959 |
| 183 | 20231124 | 163000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 184 | 20231124 | 162900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 185 | 20231124 | 162800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 186 | 20231124 | 162700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 187 | 20231124 | 162600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 188 | 20231124 | 162500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 189 | 20231124 | 162400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 190 | 20231124 | 162300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 191 | 20231124 | 162200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 192 | 20231124 | 162100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 193 | 20231124 | 162000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 194 | 20231124 | 161900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 195 | 20231124 | 161800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 196 | 20231124 | 161700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 197 | 20231124 | 161600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 198 | 20231124 | 161500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 199 | 20231124 | 161400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 200 | 20231124 | 161300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 201 | 20231124 | 161200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 202 | 20231124 | 161100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 203 | 20231124 | 161000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 204 | 20231124 | 160900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 205 | 20231124 | 160800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 206 | 20231124 | 160700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 207 | 20231124 | 160600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 208 | 20231124 | 160500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 209 | 20231124 | 160400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 210 | 20231124 | 160300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 211 | 20231124 | 160200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 212 | 20231124 | 160100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 18959 |
| 213 | 20231124 | 160000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 214 | 20231124 | 155900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 215 | 20231124 | 155800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 216 | 20231124 | 155700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 217 | 20231124 | 155600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 218 | 20231124 | 155500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 219 | 20231124 | 155400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 220 | 20231124 | 155300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 221 | 20231124 | 155200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 222 | 20231124 | 155100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 223 | 20231124 | 155000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 224 | 20231124 | 154900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 225 | 20231124 | 154800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 226 | 20231124 | 154700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 227 | 20231124 | 154600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 228 | 20231124 | 154500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 229 | 20231124 | 154400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 230 | 20231124 | 154300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 231 | 20231124 | 154200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 232 | 20231124 | 154100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 233 | 20231124 | 154000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 234 | 20231124 | 153900 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 235 | 20231124 | 153800 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 236 | 20231124 | 153700 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 237 | 20231124 | 153600 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 238 | 20231124 | 153500 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 239 | 20231124 | 153400 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 240 | 20231124 | 153300 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 241 | 20231124 | 153200 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 242 | 20231124 | 153100 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 18959 |
| 243 | 20231124 | 153000 | 140608772000 | 514000 | 514000 | 514000 | 514000 | 18959 |
| 244 | 20231124 | 152900 | 130863846000 | 515000 | 515000 | 515000 | 515000 | 0 |
| 245 | 20231124 | 152800 | 130863846000 | 515000 | 515000 | 515000 | 515000 | 0 |
| 246 | 20231124 | 152700 | 130863846000 | 515000 | 515000 | 515000 | 515000 | 0 |
| 247 | 20231124 | 152600 | 130863846000 | 515000 | 515000 | 515000 | 515000 | 0 |
| 248 | 20231124 | 152500 | 130863846000 | 515000 | 515000 | 515000 | 515000 | 0 |
| 249 | 20231124 | 152400 | 130863846000 | 515000 | 515000 | 515000 | 515000 | 0 |
| 250 | 20231124 | 152300 | 130863846000 | 515000 | 515000 | 515000 | 515000 | 0 |
| 251 | 20231124 | 152200 | 130863846000 | 515000 | 515000 | 515000 | 515000 | 0 |
| 252 | 20231124 | 152100 | 130863846000 | 515000 | 515000 | 515000 | 515000 | 0 |
| 253 | 20231124 | 152000 | 130863846000 | 515000 | 515000 | 515000 | 515000 | 0 |
| 254 | 20231124 | 151900 | 130863846000 | 515000 | 514000 | 515000 | 513000 | 607 |
| 255 | 20231124 | 151800 | 130551816000 | 514000 | 515000 | 515000 | 513000 | 536 |
| 256 | 20231124 | 151700 | 130276361000 | 514000 | 514000 | 515000 | 513000 | 1540 |
| 257 | 20231124 | 151600 | 129484085000 | 515000 | 515000 | 515000 | 513000 | 1480 |
| 258 | 20231124 | 151500 | 128723469000 | 515000 | 514000 | 515000 | 514000 | 662 |
| 259 | 20231124 | 151400 | 128383124000 | 515000 | 515000 | 516000 | 514000 | 2639 |
| 260 | 20231124 | 151300 | 127024171000 | 515000 | 516000 | 516000 | 515000 | 240 |
| 261 | 20231124 | 151200 | 126900516000 | 515000 | 516000 | 516000 | 515000 | 493 |
| 262 | 20231124 | 151100 | 126646314000 | 515000 | 516000 | 516000 | 515000 | 197 |
| 263 | 20231124 | 151000 | 126544760000 | 516000 | 517000 | 517000 | 515000 | 558 |
| 264 | 20231124 | 150900 | 126256792000 | 517000 | 516000 | 517000 | 515000 | 1677 |
| 265 | 20231124 | 150800 | 125391558000 | 515000 | 515000 | 516000 | 515000 | 396 |
| 266 | 20231124 | 150700 | 125187490000 | 516000 | 516000 | 516000 | 515000 | 307 |
| 267 | 20231124 | 150600 | 125029332000 | 515000 | 515000 | 516000 | 515000 | 417 |
| 268 | 20231124 | 150500 | 124814295000 | 515000 | 516000 | 517000 | 515000 | 861 |
| 269 | 20231124 | 150400 | 124370233000 | 516000 | 516000 | 517000 | 516000 | 578 |
| 270 | 20231124 | 150300 | 124071970000 | 517000 | 516000 | 517000 | 516000 | 220 |
| 271 | 20231124 | 150200 | 123958425000 | 517000 | 516000 | 517000 | 516000 | 283 |
| 272 | 20231124 | 150100 | 123812378000 | 516000 | 517000 | 517000 | 516000 | 402 |
| 273 | 20231124 | 150000 | 123604933000 | 516000 | 516000 | 517000 | 515000 | 1140 |
| 274 | 20231124 | 145900 | 123016701000 | 515000 | 516000 | 517000 | 515000 | 1453 |
| 275 | 20231124 | 145800 | 122267011000 | 516000 | 516000 | 517000 | 516000 | 273 |
| 276 | 20231124 | 145700 | 122126113000 | 517000 | 517000 | 517000 | 516000 | 310 |
| 277 | 20231124 | 145600 | 121966131000 | 517000 | 517000 | 517000 | 516000 | 745 |
| 278 | 20231124 | 145500 | 121581684000 | 516000 | 516000 | 517000 | 516000 | 254 |
| 279 | 20231124 | 145400 | 121450607000 | 516000 | 516000 | 517000 | 516000 | 363 |
| 280 | 20231124 | 145300 | 121263265000 | 516000 | 516000 | 517000 | 516000 | 258 |
| 281 | 20231124 | 145200 | 121130108000 | 516000 | 517000 | 517000 | 516000 | 295 |
| 282 | 20231124 | 145100 | 120977877000 | 516000 | 516000 | 517000 | 516000 | 1262 |
| 283 | 20231124 | 145000 | 120326642000 | 517000 | 517000 | 517000 | 516000 | 881 |
| 284 | 20231124 | 144900 | 119871921000 | 517000 | 516000 | 517000 | 516000 | 1512 |
| 285 | 20231124 | 144800 | 119090544000 | 516000 | 516000 | 517000 | 516000 | 207 |
| 286 | 20231124 | 144700 | 118983658000 | 516000 | 517000 | 517000 | 516000 | 165 |
| 287 | 20231124 | 144600 | 118898492000 | 516000 | 516000 | 517000 | 516000 | 275 |
| 288 | 20231124 | 144500 | 118756568000 | 517000 | 517000 | 517000 | 516000 | 1315 |
| 289 | 20231124 | 144400 | 118077667000 | 516000 | 516000 | 517000 | 516000 | 188 |
| 290 | 20231124 | 144300 | 117980615000 | 516000 | 518000 | 518000 | 516000 | 1988 |
| 291 | 20231124 | 144200 | 116953224000 | 517000 | 517000 | 518000 | 517000 | 236 |
| 292 | 20231124 | 144100 | 116831189000 | 517000 | 517000 | 518000 | 517000 | 247 |
| 293 | 20231124 | 144000 | 116703466000 | 517000 | 517000 | 518000 | 517000 | 294 |
| 294 | 20231124 | 143900 | 116551442000 | 518000 | 518000 | 518000 | 517000 | 282 |
| 295 | 20231124 | 143800 | 116405618000 | 518000 | 518000 | 518000 | 517000 | 224 |
| 296 | 20231124 | 143700 | 116289706000 | 517000 | 517000 | 518000 | 517000 | 187 |
| 297 | 20231124 | 143600 | 116192968000 | 518000 | 517000 | 518000 | 517000 | 210 |
| 298 | 20231124 | 143500 | 116084368000 | 517000 | 518000 | 518000 | 517000 | 202 |
| 299 | 20231124 | 143400 | 115979888000 | 517000 | 517000 | 518000 | 517000 | 73 |
| 300 | 20231124 | 143300 | 115942131000 | 517000 | 517000 | 518000 | 517000 | 179 |
| 301 | 20231124 | 143200 | 115849540000 | 517000 | 518000 | 518000 | 517000 | 119 |
| 302 | 20231124 | 143100 | 115787967000 | 518000 | 518000 | 518000 | 517000 | 979 |
| 303 | 20231124 | 143000 | 115281060000 | 518000 | 517000 | 518000 | 517000 | 142 |
| 304 | 20231124 | 142900 | 115207600000 | 517000 | 517000 | 518000 | 516000 | 1158 |
| 305 | 20231124 | 142800 | 114608868000 | 516000 | 517000 | 517000 | 516000 | 304 |
| 306 | 20231124 | 142700 | 114451810000 | 516000 | 517000 | 517000 | 516000 | 280 |
| 307 | 20231124 | 142600 | 114307226000 | 516000 | 517000 | 517000 | 516000 | 267 |
| 308 | 20231124 | 142500 | 114169437000 | 516000 | 516000 | 517000 | 516000 | 272 |
| 309 | 20231124 | 142400 | 114028989000 | 517000 | 516000 | 517000 | 516000 | 233 |
| 310 | 20231124 | 142300 | 113908683000 | 516000 | 516000 | 517000 | 516000 | 113 |
| 311 | 20231124 | 142200 | 113850348000 | 517000 | 516000 | 517000 | 516000 | 123 |
| 312 | 20231124 | 142100 | 113786826000 | 517000 | 517000 | 517000 | 516000 | 137 |
| 313 | 20231124 | 142000 | 113716112000 | 516000 | 517000 | 517000 | 516000 | 226 |
| 314 | 20231124 | 141900 | 113599371000 | 516000 | 516000 | 517000 | 516000 | 212 |
| 315 | 20231124 | 141800 | 113489905000 | 517000 | 517000 | 518000 | 516000 | 176 |
| 316 | 20231124 | 141700 | 113398982000 | 518000 | 518000 | 518000 | 517000 | 208 |
| 317 | 20231124 | 141600 | 113291435000 | 518000 | 517000 | 518000 | 517000 | 1159 |
| 318 | 20231124 | 141500 | 112692208000 | 518000 | 517000 | 518000 | 517000 | 192 |
| 319 | 20231124 | 141400 | 112592894000 | 518000 | 519000 | 519000 | 517000 | 122 |
| 320 | 20231124 | 141300 | 112529730000 | 518000 | 518000 | 519000 | 518000 | 324 |
| 321 | 20231124 | 141200 | 112361887000 | 519000 | 518000 | 519000 | 518000 | 186 |
| 322 | 20231124 | 141100 | 112265500000 | 518000 | 517000 | 518000 | 517000 | 355 |
| 323 | 20231124 | 141000 | 112081622000 | 517000 | 518000 | 518000 | 517000 | 1227 |
| 324 | 20231124 | 140900 | 111446244000 | 517000 | 517000 | 518000 | 517000 | 145 |
| 325 | 20231124 | 140800 | 111371261000 | 518000 | 518000 | 518000 | 517000 | 354 |
| 326 | 20231124 | 140700 | 111188235000 | 517000 | 517000 | 518000 | 517000 | 221 |
| 327 | 20231124 | 140600 | 111073973000 | 517000 | 517000 | 518000 | 517000 | 154 |
| 328 | 20231124 | 140500 | 110994344000 | 518000 | 517000 | 518000 | 517000 | 308 |
| 329 | 20231124 | 140400 | 110835071000 | 517000 | 517000 | 518000 | 517000 | 76 |
| 330 | 20231124 | 140300 | 110795773000 | 518000 | 517000 | 518000 | 517000 | 332 |
| 331 | 20231124 | 140200 | 110624117000 | 517000 | 517000 | 518000 | 517000 | 509 |
| 332 | 20231124 | 140100 | 110360956000 | 517000 | 518000 | 518000 | 517000 | 289 |
| 333 | 20231124 | 140000 | 110211459000 | 517000 | 518000 | 518000 | 517000 | 328 |
| 334 | 20231124 | 135900 | 110041865000 | 518000 | 517000 | 518000 | 517000 | 247 |
| 335 | 20231124 | 135800 | 109914135000 | 517000 | 518000 | 518000 | 517000 | 71 |
| 336 | 20231124 | 135700 | 109877405000 | 517000 | 517000 | 518000 | 517000 | 430 |
| 337 | 20231124 | 135600 | 109655080000 | 517000 | 518000 | 518000 | 517000 | 93 |
| 338 | 20231124 | 135500 | 109606973000 | 517000 | 517000 | 518000 | 517000 | 183 |
| 339 | 20231124 | 135400 | 109512256000 | 517000 | 518000 | 518000 | 517000 | 137 |
| 340 | 20231124 | 135300 | 109441374000 | 518000 | 518000 | 519000 | 517000 | 231 |
| 341 | 20231124 | 135200 | 109321792000 | 518000 | 518000 | 519000 | 518000 | 149 |
| 342 | 20231124 | 135100 | 109244602000 | 519000 | 518000 | 519000 | 517000 | 200 |
| 343 | 20231124 | 135000 | 109140987000 | 518000 | 518000 | 519000 | 518000 | 177 |
| 344 | 20231124 | 134900 | 109049262000 | 518000 | 519000 | 519000 | 518000 | 205 |
| 345 | 20231124 | 134800 | 108943042000 | 519000 | 518000 | 519000 | 518000 | 131 |
| 346 | 20231124 | 134700 | 108875180000 | 518000 | 519000 | 519000 | 517000 | 1248 |
| 347 | 20231124 | 134600 | 108228733000 | 518000 | 518000 | 519000 | 518000 | 255 |
| 348 | 20231124 | 134500 | 108096627000 | 518000 | 519000 | 519000 | 518000 | 94 |
| 349 | 20231124 | 134400 | 108047881000 | 518000 | 518000 | 519000 | 518000 | 73 |
| 350 | 20231124 | 134300 | 108010046000 | 518000 | 518000 | 519000 | 518000 | 72 |
| 351 | 20231124 | 134200 | 107972738000 | 518000 | 518000 | 519000 | 518000 | 53 |
| 352 | 20231124 | 134100 | 107945252000 | 518000 | 519000 | 519000 | 518000 | 37 |
| 353 | 20231124 | 134000 | 107926064000 | 519000 | 518000 | 519000 | 518000 | 50 |
| 354 | 20231124 | 133900 | 107900153000 | 518000 | 518000 | 519000 | 517000 | 1110 |
| 355 | 20231124 | 133800 | 107325162000 | 518000 | 518000 | 518000 | 517000 | 47 |
| 356 | 20231124 | 133700 | 107300830000 | 517000 | 517000 | 518000 | 517000 | 43 |
| 357 | 20231124 | 133600 | 107278595000 | 517000 | 518000 | 518000 | 517000 | 119 |
| 358 | 20231124 | 133500 | 107217050000 | 518000 | 518000 | 518000 | 517000 | 141 |
| 359 | 20231124 | 133400 | 107144129000 | 517000 | 518000 | 518000 | 517000 | 114 |
| 360 | 20231124 | 133300 | 107085176000 | 517000 | 518000 | 518000 | 517000 | 114 |
| 361 | 20231124 | 133200 | 107026191000 | 518000 | 518000 | 518000 | 517000 | 40 |
| 362 | 20231124 | 133100 | 107005502000 | 518000 | 517000 | 518000 | 517000 | 374 |
| 363 | 20231124 | 133000 | 106811783000 | 518000 | 519000 | 519000 | 517000 | 1180 |
| 364 | 20231124 | 132900 | 106199738000 | 519000 | 519000 | 519000 | 518000 | 548 |
| 365 | 20231124 | 132800 | 105915392000 | 519000 | 517000 | 519000 | 517000 | 1452 |
| 366 | 20231124 | 132700 | 105162872000 | 518000 | 517000 | 518000 | 516000 | 1223 |
| 367 | 20231124 | 132600 | 104530620000 | 517000 | 517000 | 518000 | 516000 | 1075 |
| 368 | 20231124 | 132500 | 103974843000 | 517000 | 518000 | 518000 | 517000 | 105 |
| 369 | 20231124 | 132400 | 103920535000 | 517000 | 518000 | 518000 | 517000 | 88 |
| 370 | 20231124 | 132300 | 103875002000 | 518000 | 517000 | 518000 | 517000 | 110 |
| 371 | 20231124 | 132200 | 103818124000 | 517000 | 518000 | 518000 | 517000 | 76 |
| 372 | 20231124 | 132100 | 103778815000 | 518000 | 517000 | 518000 | 517000 | 98 |
| 373 | 20231124 | 132000 | 103728133000 | 517000 | 517000 | 518000 | 517000 | 253 |
| 374 | 20231124 | 131900 | 103597325000 | 517000 | 517000 | 518000 | 517000 | 254 |
| 375 | 20231124 | 131800 | 103465949000 | 518000 | 518000 | 518000 | 517000 | 117 |
| 376 | 20231124 | 131700 | 103405413000 | 518000 | 517000 | 518000 | 517000 | 82 |
| 377 | 20231124 | 131600 | 103362986000 | 518000 | 518000 | 518000 | 517000 | 195 |
| 378 | 20231124 | 131500 | 103262072000 | 518000 | 518000 | 518000 | 517000 | 90 |
| 379 | 20231124 | 131400 | 103215506000 | 517000 | 518000 | 518000 | 517000 | 101 |
| 380 | 20231124 | 131300 | 103163276000 | 518000 | 518000 | 518000 | 517000 | 124 |
| 381 | 20231124 | 131200 | 103099140000 | 518000 | 518000 | 518000 | 517000 | 222 |
| 382 | 20231124 | 131100 | 102984168000 | 517000 | 518000 | 518000 | 517000 | 200 |
| 383 | 20231124 | 131000 | 102880670000 | 518000 | 518000 | 518000 | 517000 | 138 |
| 384 | 20231124 | 130900 | 102809246000 | 518000 | 517000 | 518000 | 517000 | 112 |
| 385 | 20231124 | 130800 | 102751320000 | 517000 | 516000 | 518000 | 516000 | 1680 |
| 386 | 20231124 | 130700 | 101882777000 | 516000 | 516000 | 517000 | 516000 | 199 |
| 387 | 20231124 | 130600 | 101780038000 | 516000 | 517000 | 517000 | 516000 | 175 |
| 388 | 20231124 | 130500 | 101689712000 | 517000 | 516000 | 517000 | 516000 | 462 |
| 389 | 20231124 | 130400 | 101451305000 | 516000 | 516000 | 517000 | 516000 | 482 |
| 390 | 20231124 | 130300 | 101202571000 | 517000 | 517000 | 517000 | 516000 | 417 |
| 391 | 20231124 | 130200 | 100987380000 | 516000 | 516000 | 517000 | 516000 | 451 |
| 392 | 20231124 | 130100 | 100754642000 | 516000 | 516000 | 517000 | 516000 | 287 |
| 393 | 20231124 | 130000 | 100606529000 | 516000 | 516000 | 517000 | 516000 | 169 |
| 394 | 20231124 | 125900 | 100519289000 | 516000 | 516000 | 517000 | 516000 | 223 |
| 395 | 20231124 | 125800 | 100404212000 | 516000 | 516000 | 517000 | 516000 | 143 |
| 396 | 20231124 | 125700 | 100330403000 | 517000 | 517000 | 518000 | 516000 | 318 |
| 397 | 20231124 | 125600 | 100166025000 | 517000 | 517000 | 518000 | 517000 | 333 |
| 398 | 20231124 | 125500 | 99993844000 | 517000 | 517000 | 518000 | 517000 | 217 |
| 399 | 20231124 | 125400 | 99881636000 | 518000 | 517000 | 518000 | 517000 | 85 |
| 400 | 20231124 | 125300 | 99837683000 | 518000 | 517000 | 518000 | 517000 | 229 |
| 401 | 20231124 | 125200 | 99719262000 | 517000 | 517000 | 518000 | 517000 | 176 |
| 402 | 20231124 | 125100 | 99628242000 | 517000 | 518000 | 518000 | 517000 | 362 |
| 403 | 20231124 | 125000 | 99441082000 | 517000 | 517000 | 518000 | 517000 | 452 |
| 404 | 20231124 | 124900 | 99207367000 | 517000 | 517000 | 518000 | 517000 | 447 |
| 405 | 20231124 | 124800 | 98976256000 | 517000 | 517000 | 518000 | 517000 | 316 |
| 406 | 20231124 | 124700 | 98812880000 | 517000 | 518000 | 519000 | 517000 | 835 |
| 407 | 20231124 | 124600 | 98380426000 | 519000 | 518000 | 519000 | 518000 | 224 |
| 408 | 20231124 | 124500 | 98264378000 | 518000 | 518000 | 519000 | 518000 | 165 |
| 409 | 20231124 | 124400 | 98178903000 | 518000 | 518000 | 519000 | 518000 | 49 |
| 410 | 20231124 | 124300 | 98153507000 | 518000 | 519000 | 519000 | 518000 | 99 |
| 411 | 20231124 | 124200 | 98102190000 | 519000 | 519000 | 519000 | 518000 | 45 |
| 412 | 20231124 | 124100 | 98078862000 | 518000 | 518000 | 519000 | 518000 | 26 |
| 413 | 20231124 | 124000 | 98065381000 | 519000 | 518000 | 519000 | 518000 | 1199 |
| 414 | 20231124 | 123900 | 97443268000 | 518000 | 518000 | 518000 | 517000 | 803 |
| 415 | 20231124 | 123800 | 97027366000 | 519000 | 518000 | 519000 | 518000 | 291 |
| 416 | 20231124 | 123700 | 96876586000 | 519000 | 518000 | 519000 | 518000 | 210 |
| 417 | 20231124 | 123600 | 96767801000 | 519000 | 518000 | 519000 | 518000 | 411 |
| 418 | 20231124 | 123500 | 96554898000 | 518000 | 519000 | 519000 | 518000 | 447 |
| 419 | 20231124 | 123400 | 96323347000 | 518000 | 519000 | 519000 | 518000 | 689 |
| 420 | 20231124 | 123300 | 95966228000 | 518000 | 518000 | 519000 | 518000 | 1654 |
| 421 | 20231124 | 123200 | 95109421000 | 519000 | 518000 | 519000 | 518000 | 201 |
| 422 | 20231124 | 123100 | 95005183000 | 518000 | 518000 | 519000 | 518000 | 202 |
| 423 | 20231124 | 123000 | 94900530000 | 518000 | 519000 | 520000 | 518000 | 367 |
| 424 | 20231124 | 122900 | 94710130000 | 519000 | 520000 | 520000 | 519000 | 963 |
| 425 | 20231124 | 122800 | 94210298000 | 520000 | 519000 | 520000 | 519000 | 78 |
| 426 | 20231124 | 122700 | 94169796000 | 520000 | 520000 | 520000 | 519000 | 111 |
| 427 | 20231124 | 122600 | 94112156000 | 519000 | 520000 | 520000 | 519000 | 181 |
| 428 | 20231124 | 122500 | 94018204000 | 520000 | 519000 | 520000 | 519000 | 137 |
| 429 | 20231124 | 122400 | 93947083000 | 519000 | 519000 | 520000 | 519000 | 95 |
| 430 | 20231124 | 122300 | 93897732000 | 520000 | 519000 | 520000 | 519000 | 210 |
| 431 | 20231124 | 122200 | 93788717000 | 520000 | 519000 | 520000 | 519000 | 75 |
| 432 | 20231124 | 122100 | 93749775000 | 519000 | 519000 | 520000 | 519000 | 276 |
| 433 | 20231124 | 122000 | 93606380000 | 519000 | 520000 | 520000 | 519000 | 411 |
| 434 | 20231124 | 121900 | 93392721000 | 519000 | 520000 | 520000 | 519000 | 250 |
| 435 | 20231124 | 121800 | 93262795000 | 519000 | 519000 | 520000 | 519000 | 222 |
| 436 | 20231124 | 121700 | 93147561000 | 519000 | 519000 | 520000 | 519000 | 68 |
| 437 | 20231124 | 121600 | 93112257000 | 520000 | 518000 | 520000 | 518000 | 351 |
| 438 | 20231124 | 121500 | 92929990000 | 519000 | 519000 | 520000 | 518000 | 807 |
| 439 | 20231124 | 121400 | 92511142000 | 519000 | 519000 | 520000 | 519000 | 201 |
| 440 | 20231124 | 121300 | 92406816000 | 519000 | 518000 | 519000 | 518000 | 1448 |
| 441 | 20231124 | 121200 | 91656014000 | 519000 | 518000 | 519000 | 518000 | 1060 |
| 442 | 20231124 | 121100 | 91106890000 | 518000 | 520000 | 520000 | 518000 | 1465 |
| 443 | 20231124 | 121000 | 90346751000 | 520000 | 520000 | 520000 | 519000 | 239 |
| 444 | 20231124 | 120900 | 90222675000 | 519000 | 519000 | 520000 | 519000 | 740 |
| 445 | 20231124 | 120800 | 89838489000 | 519000 | 520000 | 520000 | 519000 | 81 |
| 446 | 20231124 | 120700 | 89796422000 | 520000 | 521000 | 521000 | 519000 | 2455 |
| 447 | 20231124 | 120600 | 88520028000 | 521000 | 521000 | 521000 | 520000 | 316 |
| 448 | 20231124 | 120500 | 88355502000 | 520000 | 521000 | 522000 | 520000 | 552 |
| 449 | 20231124 | 120400 | 88068007000 | 522000 | 522000 | 522000 | 521000 | 26 |
| 450 | 20231124 | 120300 | 88054455000 | 521000 | 521000 | 522000 | 521000 | 216 |
| 451 | 20231124 | 120200 | 87941906000 | 521000 | 521000 | 522000 | 521000 | 363 |
| 452 | 20231124 | 120100 | 87752747000 | 521000 | 521000 | 522000 | 521000 | 198 |
| 453 | 20231124 | 120000 | 87649457000 | 522000 | 521000 | 522000 | 521000 | 393 |
| 454 | 20231124 | 115900 | 87444417000 | 521000 | 521000 | 522000 | 521000 | 183 |
| 455 | 20231124 | 115800 | 87349039000 | 521000 | 521000 | 522000 | 521000 | 225 |
| 456 | 20231124 | 115700 | 87231780000 | 521000 | 521000 | 522000 | 521000 | 245 |
| 457 | 20231124 | 115600 | 87104011000 | 521000 | 521000 | 522000 | 521000 | 187 |
| 458 | 20231124 | 115500 | 87006522000 | 521000 | 521000 | 522000 | 521000 | 70 |
| 459 | 20231124 | 115400 | 86970040000 | 521000 | 522000 | 522000 | 521000 | 74 |
| 460 | 20231124 | 115300 | 86931474000 | 521000 | 522000 | 522000 | 521000 | 137 |
| 461 | 20231124 | 115200 | 86860054000 | 521000 | 522000 | 522000 | 521000 | 1113 |
| 462 | 20231124 | 115100 | 86279218000 | 523000 | 523000 | 523000 | 522000 | 72 |
| 463 | 20231124 | 115000 | 86241599000 | 522000 | 523000 | 523000 | 522000 | 158 |
| 464 | 20231124 | 114900 | 86159056000 | 523000 | 523000 | 523000 | 522000 | 156 |
| 465 | 20231124 | 114800 | 86077580000 | 522000 | 523000 | 523000 | 522000 | 87 |
| 466 | 20231124 | 114700 | 86032134000 | 522000 | 522000 | 523000 | 522000 | 604 |
| 467 | 20231124 | 114600 | 85716687000 | 523000 | 522000 | 523000 | 522000 | 157 |
| 468 | 20231124 | 114500 | 85634715000 | 522000 | 522000 | 523000 | 522000 | 65 |
| 469 | 20231124 | 114400 | 85600774000 | 523000 | 523000 | 523000 | 522000 | 92 |
| 470 | 20231124 | 114300 | 85552689000 | 523000 | 522000 | 523000 | 522000 | 102 |
| 471 | 20231124 | 114200 | 85499419000 | 523000 | 523000 | 523000 | 522000 | 94 |
| 472 | 20231124 | 114100 | 85450321000 | 522000 | 523000 | 523000 | 522000 | 83 |
| 473 | 20231124 | 114000 | 85406969000 | 523000 | 522000 | 523000 | 522000 | 149 |
| 474 | 20231124 | 113900 | 85329131000 | 522000 | 522000 | 523000 | 522000 | 132 |
| 475 | 20231124 | 113800 | 85260215000 | 523000 | 523000 | 523000 | 522000 | 100 |
| 476 | 20231124 | 113700 | 85207954000 | 523000 | 522000 | 523000 | 522000 | 89 |
| 477 | 20231124 | 113600 | 85161435000 | 522000 | 523000 | 523000 | 522000 | 104 |
| 478 | 20231124 | 113500 | 85107132000 | 523000 | 522000 | 523000 | 522000 | 76 |
| 479 | 20231124 | 113400 | 85067453000 | 522000 | 522000 | 523000 | 522000 | 192 |
| 480 | 20231124 | 113300 | 84967147000 | 522000 | 522000 | 523000 | 522000 | 43 |
| 481 | 20231124 | 113200 | 84944694000 | 522000 | 521000 | 523000 | 521000 | 334 |
| 482 | 20231124 | 113100 | 84770349000 | 522000 | 521000 | 522000 | 521000 | 505 |
| 483 | 20231124 | 113000 | 84506879000 | 521000 | 522000 | 522000 | 521000 | 97 |
| 484 | 20231124 | 112900 | 84456293000 | 521000 | 522000 | 522000 | 521000 | 298 |
| 485 | 20231124 | 112800 | 84301006000 | 522000 | 522000 | 522000 | 521000 | 269 |
| 486 | 20231124 | 112700 | 84160740000 | 522000 | 521000 | 522000 | 521000 | 179 |
| 487 | 20231124 | 112600 | 84067452000 | 522000 | 522000 | 522000 | 521000 | 219 |
| 488 | 20231124 | 112500 | 83953320000 | 522000 | 521000 | 522000 | 521000 | 159 |
| 489 | 20231124 | 112400 | 83870379000 | 521000 | 522000 | 523000 | 521000 | 598 |
| 490 | 20231124 | 112300 | 83558243000 | 522000 | 523000 | 523000 | 522000 | 38 |
| 491 | 20231124 | 112200 | 83538392000 | 523000 | 523000 | 523000 | 522000 | 383 |
| 492 | 20231124 | 112100 | 83338457000 | 523000 | 523000 | 523000 | 522000 | 147 |
| 493 | 20231124 | 112000 | 83261617000 | 522000 | 523000 | 523000 | 522000 | 97 |
| 494 | 20231124 | 111900 | 83210939000 | 522000 | 522000 | 523000 | 522000 | 121 |
| 495 | 20231124 | 111800 | 83147739000 | 523000 | 523000 | 523000 | 522000 | 85 |
| 496 | 20231124 | 111700 | 83103306000 | 523000 | 522000 | 523000 | 522000 | 295 |
| 497 | 20231124 | 111600 | 82949305000 | 522000 | 523000 | 523000 | 522000 | 474 |
| 498 | 20231124 | 111500 | 82701873000 | 523000 | 523000 | 523000 | 521000 | 1237 |
| 499 | 20231124 | 111400 | 82056192000 | 522000 | 522000 | 523000 | 522000 | 131 |
| 500 | 20231124 | 111300 | 81987782000 | 522000 | 522000 | 523000 | 522000 | 101 |
| 501 | 20231124 | 111200 | 81935058000 | 522000 | 523000 | 523000 | 522000 | 272 |
| 502 | 20231124 | 111100 | 81792994000 | 523000 | 522000 | 523000 | 522000 | 195 |
| 503 | 20231124 | 111000 | 81691120000 | 523000 | 521000 | 523000 | 521000 | 403 |
| 504 | 20231124 | 110900 | 81480719000 | 521000 | 522000 | 523000 | 521000 | 554 |
| 505 | 20231124 | 110800 | 81191523000 | 523000 | 521000 | 523000 | 521000 | 1414 |
| 506 | 20231124 | 110700 | 80453387000 | 521000 | 521000 | 522000 | 521000 | 640 |
| 507 | 20231124 | 110600 | 80119931000 | 521000 | 522000 | 522000 | 521000 | 676 |
| 508 | 20231124 | 110500 | 79767217000 | 522000 | 523000 | 524000 | 522000 | 675 |
| 509 | 20231124 | 110400 | 79414449000 | 523000 | 522000 | 524000 | 522000 | 1194 |
| 510 | 20231124 | 110300 | 78790634000 | 522000 | 523000 | 524000 | 522000 | 1276 |
| 511 | 20231124 | 110200 | 78123696000 | 523000 | 524000 | 524000 | 523000 | 342 |
| 512 | 20231124 | 110100 | 77944685000 | 523000 | 523000 | 524000 | 523000 | 110 |
| 513 | 20231124 | 110000 | 77887147000 | 524000 | 524000 | 524000 | 523000 | 166 |
| 514 | 20231124 | 105900 | 77800282000 | 523000 | 524000 | 524000 | 523000 | 226 |
| 515 | 20231124 | 105800 | 77681995000 | 524000 | 524000 | 524000 | 523000 | 245 |
| 516 | 20231124 | 105700 | 77553658000 | 523000 | 524000 | 524000 | 523000 | 209 |
| 517 | 20231124 | 105600 | 77444190000 | 524000 | 523000 | 524000 | 523000 | 303 |
| 518 | 20231124 | 105500 | 77285500000 | 524000 | 523000 | 524000 | 523000 | 559 |
| 519 | 20231124 | 105400 | 76992620000 | 524000 | 524000 | 524000 | 523000 | 144 |
| 520 | 20231124 | 105300 | 76917228000 | 524000 | 523000 | 524000 | 523000 | 398 |
| 521 | 20231124 | 105200 | 76708807000 | 524000 | 524000 | 524000 | 523000 | 306 |
| 522 | 20231124 | 105100 | 76548542000 | 523000 | 525000 | 525000 | 523000 | 1204 |
| 523 | 20231124 | 105000 | 75917748000 | 525000 | 524000 | 525000 | 524000 | 155 |
| 524 | 20231124 | 104900 | 75836459000 | 525000 | 524000 | 525000 | 524000 | 116 |
| 525 | 20231124 | 104800 | 75775629000 | 524000 | 525000 | 525000 | 524000 | 187 |
| 526 | 20231124 | 104700 | 75677519000 | 525000 | 524000 | 525000 | 524000 | 328 |
| 527 | 20231124 | 104600 | 75505379000 | 525000 | 525000 | 525000 | 524000 | 332 |
| 528 | 20231124 | 104500 | 75331249000 | 525000 | 525000 | 525000 | 524000 | 303 |
| 529 | 20231124 | 104400 | 75172328000 | 525000 | 527000 | 527000 | 524000 | 539 |
| 530 | 20231124 | 104300 | 74889166000 | 526000 | 526000 | 526000 | 525000 | 787 |
| 531 | 20231124 | 104200 | 74475326000 | 526000 | 526000 | 527000 | 525000 | 674 |
| 532 | 20231124 | 104100 | 74120777000 | 526000 | 527000 | 527000 | 526000 | 602 |
| 533 | 20231124 | 104000 | 73804081000 | 527000 | 526000 | 527000 | 526000 | 233 |
| 534 | 20231124 | 103900 | 73681402000 | 526000 | 527000 | 527000 | 526000 | 174 |
| 535 | 20231124 | 103800 | 73589792000 | 527000 | 527000 | 527000 | 526000 | 58 |
| 536 | 20231124 | 103700 | 73559238000 | 527000 | 527000 | 527000 | 526000 | 87 |
| 537 | 20231124 | 103600 | 73513399000 | 527000 | 526000 | 527000 | 526000 | 972 |
| 538 | 20231124 | 103500 | 73002120000 | 526000 | 526000 | 526000 | 525000 | 252 |
| 539 | 20231124 | 103400 | 72869630000 | 526000 | 526000 | 526000 | 525000 | 130 |
| 540 | 20231124 | 103300 | 72801283000 | 525000 | 526000 | 526000 | 525000 | 157 |
| 541 | 20231124 | 103200 | 72718785000 | 525000 | 526000 | 526000 | 525000 | 119 |
| 542 | 20231124 | 103100 | 72656266000 | 525000 | 526000 | 526000 | 525000 | 444 |
| 543 | 20231124 | 103000 | 72423089000 | 526000 | 525000 | 526000 | 525000 | 1342 |
| 544 | 20231124 | 102900 | 71718485000 | 525000 | 526000 | 526000 | 524000 | 2285 |
| 545 | 20231124 | 102800 | 70518898000 | 526000 | 525000 | 526000 | 525000 | 1042 |
| 546 | 20231124 | 102700 | 69971838000 | 525000 | 527000 | 527000 | 525000 | 2427 |
| 547 | 20231124 | 102600 | 68695994000 | 527000 | 527000 | 527000 | 526000 | 82 |
| 548 | 20231124 | 102500 | 68652832000 | 526000 | 526000 | 527000 | 526000 | 120 |
| 549 | 20231124 | 102400 | 68589629000 | 527000 | 526000 | 527000 | 526000 | 159 |
| 550 | 20231124 | 102300 | 68505893000 | 526000 | 526000 | 527000 | 526000 | 116 |
| 551 | 20231124 | 102200 | 68444806000 | 527000 | 528000 | 528000 | 526000 | 1872 |
| 552 | 20231124 | 102100 | 67458163000 | 527000 | 528000 | 528000 | 527000 | 504 |
| 553 | 20231124 | 102000 | 67192141000 | 527000 | 528000 | 529000 | 527000 | 343 |
| 554 | 20231124 | 101900 | 67011081000 | 528000 | 528000 | 528000 | 527000 | 232 |
| 555 | 20231124 | 101800 | 66888618000 | 528000 | 528000 | 529000 | 527000 | 321 |
| 556 | 20231124 | 101700 | 66719187000 | 528000 | 528000 | 529000 | 527000 | 371 |
| 557 | 20231124 | 101600 | 66523298000 | 529000 | 527000 | 529000 | 526000 | 1326 |
| 558 | 20231124 | 101500 | 65823837000 | 527000 | 527000 | 527000 | 526000 | 259 |
| 559 | 20231124 | 101400 | 65687369000 | 527000 | 526000 | 527000 | 526000 | 243 |
| 560 | 20231124 | 101300 | 65559437000 | 527000 | 527000 | 527000 | 526000 | 236 |
| 561 | 20231124 | 101200 | 65435218000 | 527000 | 528000 | 528000 | 526000 | 2459 |
| 562 | 20231124 | 101100 | 64139502000 | 527000 | 528000 | 528000 | 527000 | 186 |
| 563 | 20231124 | 101000 | 64041354000 | 528000 | 528000 | 528000 | 527000 | 385 |
| 564 | 20231124 | 100900 | 63838225000 | 528000 | 527000 | 528000 | 527000 | 162 |
| 565 | 20231124 | 100800 | 63752788000 | 527000 | 528000 | 528000 | 527000 | 211 |
| 566 | 20231124 | 100700 | 63641494000 | 528000 | 528000 | 528000 | 527000 | 133 |
| 567 | 20231124 | 100600 | 63571280000 | 527000 | 528000 | 528000 | 527000 | 288 |
| 568 | 20231124 | 100500 | 63419269000 | 527000 | 527000 | 528000 | 527000 | 225 |
| 569 | 20231124 | 100400 | 63300614000 | 527000 | 526000 | 527000 | 526000 | 348 |
| 570 | 20231124 | 100300 | 63117291000 | 527000 | 527000 | 527000 | 526000 | 276 |
| 571 | 20231124 | 100200 | 62971956000 | 527000 | 527000 | 528000 | 526000 | 1405 |
| 572 | 20231124 | 100100 | 62231555000 | 527000 | 528000 | 528000 | 527000 | 174 |
| 573 | 20231124 | 100000 | 62139805000 | 528000 | 527000 | 528000 | 527000 | 74 |
| 574 | 20231124 | 095900 | 62100750000 | 527000 | 528000 | 529000 | 527000 | 317 |
| 575 | 20231124 | 095800 | 61933401000 | 528000 | 527000 | 528000 | 526000 | 581 |
| 576 | 20231124 | 095700 | 61627100000 | 527000 | 527000 | 527000 | 526000 | 431 |
| 577 | 20231124 | 095600 | 61400150000 | 527000 | 527000 | 527000 | 526000 | 355 |
| 578 | 20231124 | 095500 | 61213148000 | 527000 | 529000 | 529000 | 527000 | 3957 |
| 579 | 20231124 | 095400 | 59126117000 | 528000 | 529000 | 529000 | 527000 | 1824 |
| 580 | 20231124 | 095300 | 58162933000 | 529000 | 529000 | 529000 | 528000 | 143 |
| 581 | 20231124 | 095200 | 58087294000 | 529000 | 530000 | 531000 | 528000 | 2508 |
| 582 | 20231124 | 095100 | 56759162000 | 530000 | 530000 | 530000 | 529000 | 314 |
| 583 | 20231124 | 095000 | 56592819000 | 529000 | 530000 | 530000 | 529000 | 365 |
| 584 | 20231124 | 094900 | 56399407000 | 530000 | 530000 | 530000 | 529000 | 417 |
| 585 | 20231124 | 094800 | 56178461000 | 530000 | 529000 | 530000 | 528000 | 536 |
| 586 | 20231124 | 094700 | 55894844000 | 529000 | 528000 | 529000 | 528000 | 374 |
| 587 | 20231124 | 094600 | 55697165000 | 528000 | 530000 | 530000 | 528000 | 1432 |
| 588 | 20231124 | 094500 | 54939653000 | 530000 | 530000 | 531000 | 529000 | 541 |
| 589 | 20231124 | 094400 | 54652938000 | 530000 | 529000 | 530000 | 529000 | 1090 |
| 590 | 20231124 | 094300 | 54075304000 | 530000 | 530000 | 530000 | 529000 | 389 |
| 591 | 20231124 | 094200 | 53869180000 | 530000 | 530000 | 531000 | 529000 | 1830 |
| 592 | 20231124 | 094100 | 52899577000 | 531000 | 530000 | 531000 | 530000 | 589 |
| 593 | 20231124 | 094000 | 52587148000 | 531000 | 531000 | 531000 | 530000 | 278 |
| 594 | 20231124 | 093900 | 52439601000 | 531000 | 530000 | 531000 | 529000 | 1262 |
| 595 | 20231124 | 093800 | 51770573000 | 529000 | 529000 | 530000 | 529000 | 567 |
| 596 | 20231124 | 093700 | 51470485000 | 529000 | 530000 | 531000 | 529000 | 1322 |
| 597 | 20231124 | 093600 | 50770165000 | 530000 | 531000 | 531000 | 530000 | 308 |
| 598 | 20231124 | 093500 | 50606813000 | 531000 | 532000 | 532000 | 530000 | 1543 |
| 599 | 20231124 | 093400 | 49787345000 | 532000 | 532000 | 532000 | 531000 | 194 |
| 600 | 20231124 | 093300 | 49684217000 | 532000 | 532000 | 532000 | 531000 | 267 |
| 601 | 20231124 | 093200 | 49542256000 | 531000 | 532000 | 532000 | 531000 | 247 |
| 602 | 20231124 | 093100 | 49410998000 | 531000 | 531000 | 532000 | 530000 | 1092 |
| 603 | 20231124 | 093000 | 48831113000 | 531000 | 530000 | 531000 | 530000 | 418 |
| 604 | 20231124 | 092900 | 48609370000 | 530000 | 532000 | 532000 | 530000 | 3002 |
| 605 | 20231124 | 092800 | 47014635000 | 532000 | 532000 | 532000 | 531000 | 1054 |
| 606 | 20231124 | 092700 | 46453968000 | 532000 | 530000 | 532000 | 529000 | 2120 |
| 607 | 20231124 | 092600 | 45328720000 | 530000 | 529000 | 530000 | 529000 | 3469 |
| 608 | 20231124 | 092500 | 43490852000 | 529000 | 530000 | 530000 | 529000 | 2609 |
| 609 | 20231124 | 092400 | 42110094000 | 529000 | 528000 | 530000 | 528000 | 3370 |
| 610 | 20231124 | 092300 | 40328510000 | 529000 | 531000 | 531000 | 527000 | 5031 |
| 611 | 20231124 | 092200 | 37666210000 | 530000 | 533000 | 533000 | 530000 | 3742 |
| 612 | 20231124 | 092100 | 35677404000 | 532000 | 532000 | 533000 | 532000 | 558 |
| 613 | 20231124 | 092000 | 35380440000 | 532000 | 533000 | 533000 | 532000 | 627 |
| 614 | 20231124 | 091900 | 35046548000 | 532000 | 532000 | 533000 | 532000 | 570 |
| 615 | 20231124 | 091800 | 34742834000 | 532000 | 533000 | 534000 | 532000 | 1487 |
| 616 | 20231124 | 091700 | 33950496000 | 534000 | 533000 | 534000 | 533000 | 2275 |
| 617 | 20231124 | 091600 | 32737705000 | 534000 | 533000 | 534000 | 533000 | 1763 |
| 618 | 20231124 | 091500 | 31797304000 | 534000 | 535000 | 535000 | 533000 | 4656 |
| 619 | 20231124 | 091400 | 29310873000 | 535000 | 535000 | 536000 | 535000 | 881 |
| 620 | 20231124 | 091300 | 28839256000 | 535000 | 536000 | 536000 | 534000 | 1967 |
| 621 | 20231124 | 091200 | 27786956000 | 536000 | 536000 | 536000 | 535000 | 2900 |
| 622 | 20231124 | 091100 | 26234102000 | 536000 | 536000 | 536000 | 535000 | 1343 |
| 623 | 20231124 | 091000 | 25514441000 | 536000 | 533000 | 536000 | 533000 | 1713 |
| 624 | 20231124 | 090900 | 24598276000 | 534000 | 536000 | 536000 | 533000 | 3132 |
| 625 | 20231124 | 090800 | 22923579000 | 536000 | 537000 | 537000 | 535000 | 5198 |
| 626 | 20231124 | 090700 | 20137025000 | 536000 | 537000 | 537000 | 535000 | 1986 |
| 627 | 20231124 | 090600 | 19071974000 | 537000 | 534000 | 537000 | 534000 | 5262 |
| 628 | 20231124 | 090500 | 16252869000 | 535000 | 532000 | 536000 | 531000 | 8120 |
| 629 | 20231124 | 090400 | 11914312000 | 530000 | 532000 | 533000 | 529000 | 4465 |
| 630 | 20231124 | 090300 | 9541687000 | 531000 | 532000 | 532000 | 530000 | 3001 |
| 631 | 20231124 | 090200 | 7947676000 | 532000 | 532000 | 532000 | 531000 | 2592 |
| 632 | 20231124 | 090100 | 6569246000 | 532000 | 531000 | 532000 | 529000 | 3535 |
| 633 | 20231124 | 090000 | 4693275000 | 531000 | 527000 | 532000 | 525000 | 8886 |