37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 193000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 16996 |
| 3 | 20231127 | 192900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 4 | 20231127 | 192800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 5 | 20231127 | 192700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 6 | 20231127 | 192600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 7 | 20231127 | 192500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 8 | 20231127 | 192400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 9 | 20231127 | 192300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 10 | 20231127 | 192200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 11 | 20231127 | 192100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 12 | 20231127 | 192000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 13 | 20231127 | 191900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 14 | 20231127 | 191800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 15 | 20231127 | 191700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 16 | 20231127 | 191600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 17 | 20231127 | 191500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 18 | 20231127 | 191400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 19 | 20231127 | 191300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 20 | 20231127 | 191200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 21 | 20231127 | 191100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 22 | 20231127 | 191000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 23 | 20231127 | 190900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 24 | 20231127 | 190800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 25 | 20231127 | 190700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 26 | 20231127 | 190600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 27 | 20231127 | 190500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 28 | 20231127 | 190400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 29 | 20231127 | 190300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 30 | 20231127 | 190200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 31 | 20231127 | 190100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 32 | 20231127 | 190000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 16996 |
| 33 | 20231127 | 185900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 34 | 20231127 | 185800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 35 | 20231127 | 185700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 36 | 20231127 | 185600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 37 | 20231127 | 185500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 38 | 20231127 | 185400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 39 | 20231127 | 185300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 40 | 20231127 | 185200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 41 | 20231127 | 185100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 42 | 20231127 | 185000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 43 | 20231127 | 184900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 44 | 20231127 | 184800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 45 | 20231127 | 184700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 46 | 20231127 | 184600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 47 | 20231127 | 184500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 48 | 20231127 | 184400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 49 | 20231127 | 184300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 50 | 20231127 | 184200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 51 | 20231127 | 184100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 52 | 20231127 | 184000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 53 | 20231127 | 183900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 54 | 20231127 | 183800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 55 | 20231127 | 183700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 56 | 20231127 | 183600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 57 | 20231127 | 183500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 58 | 20231127 | 183400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 59 | 20231127 | 183300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 60 | 20231127 | 183200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 61 | 20231127 | 183100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 62 | 20231127 | 183000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 16996 |
| 63 | 20231127 | 182900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 64 | 20231127 | 182800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 65 | 20231127 | 182700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 66 | 20231127 | 182600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 67 | 20231127 | 182500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 68 | 20231127 | 182400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 69 | 20231127 | 182300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 70 | 20231127 | 182200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 71 | 20231127 | 182100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 72 | 20231127 | 182000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 73 | 20231127 | 181900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 74 | 20231127 | 181800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 75 | 20231127 | 181700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 76 | 20231127 | 181600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 77 | 20231127 | 181500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 78 | 20231127 | 181400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 79 | 20231127 | 181300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 80 | 20231127 | 181200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 81 | 20231127 | 181100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 82 | 20231127 | 181000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 83 | 20231127 | 180900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 84 | 20231127 | 180800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 85 | 20231127 | 180700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 86 | 20231127 | 180600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 87 | 20231127 | 180500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 88 | 20231127 | 180400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 89 | 20231127 | 180300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 90 | 20231127 | 180200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 91 | 20231127 | 180100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 92 | 20231127 | 180000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 16996 |
| 93 | 20231127 | 175900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 94 | 20231127 | 175800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 95 | 20231127 | 175700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 96 | 20231127 | 175600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 97 | 20231127 | 175500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 98 | 20231127 | 175400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 99 | 20231127 | 175300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 100 | 20231127 | 175200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 101 | 20231127 | 175100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 102 | 20231127 | 175000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 103 | 20231127 | 174900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 104 | 20231127 | 174800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 105 | 20231127 | 174700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 106 | 20231127 | 174600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 107 | 20231127 | 174500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 108 | 20231127 | 174400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 109 | 20231127 | 174300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 110 | 20231127 | 174200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 111 | 20231127 | 174100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 112 | 20231127 | 174000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 113 | 20231127 | 173900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 114 | 20231127 | 173800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 115 | 20231127 | 173700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 116 | 20231127 | 173600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 117 | 20231127 | 173500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 118 | 20231127 | 173400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 119 | 20231127 | 173300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 120 | 20231127 | 173200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 121 | 20231127 | 173100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 122 | 20231127 | 173000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 16996 |
| 123 | 20231127 | 172900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 124 | 20231127 | 172800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 125 | 20231127 | 172700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 126 | 20231127 | 172600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 127 | 20231127 | 172500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 128 | 20231127 | 172400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 129 | 20231127 | 172300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 130 | 20231127 | 172200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 131 | 20231127 | 172100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 132 | 20231127 | 172000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 133 | 20231127 | 171900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 134 | 20231127 | 171800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 135 | 20231127 | 171700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 136 | 20231127 | 171600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 137 | 20231127 | 171500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 138 | 20231127 | 171400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 139 | 20231127 | 171300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 140 | 20231127 | 171200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 141 | 20231127 | 171100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 142 | 20231127 | 171000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 143 | 20231127 | 170900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 144 | 20231127 | 170800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 145 | 20231127 | 170700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 146 | 20231127 | 170600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 147 | 20231127 | 170500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 148 | 20231127 | 170400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 149 | 20231127 | 170300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 150 | 20231127 | 170200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 151 | 20231127 | 170100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 152 | 20231127 | 170000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 16996 |
| 153 | 20231127 | 165900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 154 | 20231127 | 165800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 155 | 20231127 | 165700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 156 | 20231127 | 165600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 157 | 20231127 | 165500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 158 | 20231127 | 165400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 159 | 20231127 | 165300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 160 | 20231127 | 165200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 161 | 20231127 | 165100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 162 | 20231127 | 165000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 163 | 20231127 | 164900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 164 | 20231127 | 164800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 165 | 20231127 | 164700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 166 | 20231127 | 164600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 167 | 20231127 | 164500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 168 | 20231127 | 164400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 169 | 20231127 | 164300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 170 | 20231127 | 164200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 171 | 20231127 | 164100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 172 | 20231127 | 164000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 173 | 20231127 | 163900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 174 | 20231127 | 163800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 175 | 20231127 | 163700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 176 | 20231127 | 163600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 177 | 20231127 | 163500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 178 | 20231127 | 163400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 179 | 20231127 | 163300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 180 | 20231127 | 163200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 181 | 20231127 | 163100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 182 | 20231127 | 163000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 16996 |
| 183 | 20231127 | 162900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 184 | 20231127 | 162800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 185 | 20231127 | 162700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 186 | 20231127 | 162600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 187 | 20231127 | 162500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 188 | 20231127 | 162400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 189 | 20231127 | 162300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 190 | 20231127 | 162200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 191 | 20231127 | 162100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 192 | 20231127 | 162000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 193 | 20231127 | 161900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 194 | 20231127 | 161800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 195 | 20231127 | 161700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 196 | 20231127 | 161600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 197 | 20231127 | 161500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 198 | 20231127 | 161400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 199 | 20231127 | 161300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 200 | 20231127 | 161200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 201 | 20231127 | 161100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 202 | 20231127 | 161000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 203 | 20231127 | 160900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 204 | 20231127 | 160800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 205 | 20231127 | 160700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 206 | 20231127 | 160600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 207 | 20231127 | 160500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 208 | 20231127 | 160400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 209 | 20231127 | 160300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 210 | 20231127 | 160200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 211 | 20231127 | 160100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 212 | 20231127 | 160000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 16996 |
| 213 | 20231127 | 155900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 214 | 20231127 | 155800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 215 | 20231127 | 155700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 216 | 20231127 | 155600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 217 | 20231127 | 155500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 218 | 20231127 | 155400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 219 | 20231127 | 155300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 220 | 20231127 | 155200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 221 | 20231127 | 155100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 222 | 20231127 | 155000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 223 | 20231127 | 154900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 224 | 20231127 | 154800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 225 | 20231127 | 154700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 226 | 20231127 | 154600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 227 | 20231127 | 154500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 228 | 20231127 | 154400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 229 | 20231127 | 154300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 230 | 20231127 | 154200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 231 | 20231127 | 154100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 232 | 20231127 | 154000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 233 | 20231127 | 153900 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 234 | 20231127 | 153800 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 235 | 20231127 | 153700 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 236 | 20231127 | 153600 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 237 | 20231127 | 153500 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 238 | 20231127 | 153400 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 239 | 20231127 | 153300 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 240 | 20231127 | 153200 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 241 | 20231127 | 153100 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 0 |
| 242 | 20231127 | 153000 | 80888754000 | 506000 | 506000 | 506000 | 506000 | 33992 |
| 243 | 20231127 | 152900 | 72288778000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 244 | 20231127 | 152800 | 72288778000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 245 | 20231127 | 152700 | 72288778000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 246 | 20231127 | 152600 | 72288778000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 247 | 20231127 | 152500 | 72288778000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 248 | 20231127 | 152400 | 72288778000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 249 | 20231127 | 152300 | 72288778000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 250 | 20231127 | 152200 | 72288778000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 251 | 20231127 | 152100 | 72288778000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 252 | 20231127 | 152000 | 72288778000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 253 | 20231127 | 151900 | 72288778000 | 505000 | 507000 | 507000 | 505000 | 1064 |
| 254 | 20231127 | 151800 | 71750673000 | 506000 | 506000 | 507000 | 505000 | 551 |
| 255 | 20231127 | 151700 | 71471837000 | 506000 | 507000 | 507000 | 506000 | 644 |
| 256 | 20231127 | 151600 | 71145883000 | 506000 | 506000 | 507000 | 506000 | 264 |
| 257 | 20231127 | 151500 | 71012257000 | 506000 | 507000 | 507000 | 506000 | 481 |
| 258 | 20231127 | 151400 | 70768603000 | 506000 | 507000 | 507000 | 506000 | 568 |
| 259 | 20231127 | 151300 | 70480848000 | 507000 | 507000 | 507000 | 506000 | 221 |
| 260 | 20231127 | 151200 | 70368953000 | 506000 | 507000 | 507000 | 506000 | 582 |
| 261 | 20231127 | 151100 | 70074286000 | 507000 | 507000 | 508000 | 507000 | 774 |
| 262 | 20231127 | 151000 | 69681753000 | 507000 | 507000 | 508000 | 507000 | 421 |
| 263 | 20231127 | 150900 | 69468172000 | 507000 | 507000 | 508000 | 507000 | 178 |
| 264 | 20231127 | 150800 | 69377878000 | 507000 | 507000 | 507000 | 506000 | 411 |
| 265 | 20231127 | 150700 | 69169680000 | 506000 | 506000 | 507000 | 505000 | 478 |
| 266 | 20231127 | 150600 | 68927778000 | 507000 | 505000 | 507000 | 505000 | 713 |
| 267 | 20231127 | 150500 | 68567055000 | 506000 | 506000 | 506000 | 505000 | 219 |
| 268 | 20231127 | 150400 | 68456375000 | 506000 | 506000 | 507000 | 505000 | 456 |
| 269 | 20231127 | 150300 | 68225649000 | 506000 | 507000 | 507000 | 505000 | 499 |
| 270 | 20231127 | 150200 | 67973315000 | 506000 | 506000 | 507000 | 506000 | 239 |
| 271 | 20231127 | 150100 | 67852344000 | 506000 | 505000 | 507000 | 505000 | 1022 |
| 272 | 20231127 | 150000 | 67335297000 | 505000 | 506000 | 506000 | 505000 | 404 |
| 273 | 20231127 | 145900 | 67131218000 | 506000 | 505000 | 506000 | 505000 | 427 |
| 274 | 20231127 | 145800 | 66915532000 | 506000 | 506000 | 506000 | 505000 | 167 |
| 275 | 20231127 | 145700 | 66831175000 | 505000 | 505000 | 506000 | 505000 | 217 |
| 276 | 20231127 | 145600 | 66721570000 | 506000 | 506000 | 506000 | 505000 | 383 |
| 277 | 20231127 | 145500 | 66528145000 | 505000 | 505000 | 506000 | 505000 | 209 |
| 278 | 20231127 | 145400 | 66422598000 | 505000 | 507000 | 507000 | 505000 | 156 |
| 279 | 20231127 | 145300 | 66343659000 | 506000 | 506000 | 507000 | 506000 | 286 |
| 280 | 20231127 | 145200 | 66198932000 | 506000 | 507000 | 507000 | 506000 | 364 |
| 281 | 20231127 | 145100 | 66014738000 | 506000 | 506000 | 507000 | 506000 | 206 |
| 282 | 20231127 | 145000 | 65910494000 | 507000 | 507000 | 507000 | 506000 | 290 |
| 283 | 20231127 | 144900 | 65763718000 | 507000 | 507000 | 507000 | 506000 | 273 |
| 284 | 20231127 | 144800 | 65625468000 | 507000 | 507000 | 507000 | 506000 | 356 |
| 285 | 20231127 | 144700 | 65445256000 | 507000 | 506000 | 507000 | 506000 | 268 |
| 286 | 20231127 | 144600 | 65309587000 | 506000 | 506000 | 507000 | 506000 | 233 |
| 287 | 20231127 | 144500 | 65191676000 | 507000 | 506000 | 507000 | 505000 | 521 |
| 288 | 20231127 | 144400 | 64928146000 | 505000 | 506000 | 506000 | 505000 | 381 |
| 289 | 20231127 | 144300 | 64735631000 | 505000 | 506000 | 507000 | 505000 | 316 |
| 290 | 20231127 | 144200 | 64575752000 | 506000 | 507000 | 507000 | 506000 | 840 |
| 291 | 20231127 | 144100 | 64150309000 | 507000 | 505000 | 507000 | 505000 | 1098 |
| 292 | 20231127 | 144000 | 63594707000 | 505000 | 505000 | 506000 | 505000 | 83 |
| 293 | 20231127 | 143900 | 63552770000 | 506000 | 505000 | 506000 | 505000 | 228 |
| 294 | 20231127 | 143800 | 63437576000 | 505000 | 505000 | 506000 | 505000 | 481 |
| 295 | 20231127 | 143700 | 63194659000 | 505000 | 505000 | 506000 | 505000 | 110 |
| 296 | 20231127 | 143600 | 63139107000 | 506000 | 505000 | 506000 | 505000 | 439 |
| 297 | 20231127 | 143500 | 62917302000 | 505000 | 505000 | 506000 | 505000 | 367 |
| 298 | 20231127 | 143400 | 62731961000 | 505000 | 505000 | 506000 | 505000 | 147 |
| 299 | 20231127 | 143300 | 62657716000 | 505000 | 505000 | 506000 | 505000 | 319 |
| 300 | 20231127 | 143200 | 62496605000 | 505000 | 505000 | 506000 | 504000 | 735 |
| 301 | 20231127 | 143100 | 62125379000 | 505000 | 504000 | 506000 | 504000 | 459 |
| 302 | 20231127 | 143000 | 61893582000 | 504000 | 505000 | 506000 | 504000 | 507 |
| 303 | 20231127 | 142900 | 61637701000 | 505000 | 505000 | 506000 | 505000 | 304 |
| 304 | 20231127 | 142800 | 61484173000 | 506000 | 506000 | 507000 | 505000 | 617 |
| 305 | 20231127 | 142700 | 61172349000 | 506000 | 504000 | 507000 | 504000 | 2420 |
| 306 | 20231127 | 142600 | 59948916000 | 504000 | 504000 | 505000 | 504000 | 214 |
| 307 | 20231127 | 142500 | 59841019000 | 504000 | 504000 | 505000 | 504000 | 227 |
| 308 | 20231127 | 142400 | 59726608000 | 504000 | 505000 | 505000 | 504000 | 498 |
| 309 | 20231127 | 142300 | 59475285000 | 506000 | 505000 | 506000 | 505000 | 1319 |
| 310 | 20231127 | 142200 | 58809184000 | 505000 | 506000 | 506000 | 505000 | 867 |
| 311 | 20231127 | 142100 | 58371103000 | 506000 | 507000 | 507000 | 506000 | 176 |
| 312 | 20231127 | 142000 | 58282045000 | 507000 | 506000 | 507000 | 506000 | 142 |
| 313 | 20231127 | 141900 | 58210189000 | 506000 | 506000 | 507000 | 506000 | 848 |
| 314 | 20231127 | 141800 | 57781089000 | 506000 | 507000 | 507000 | 506000 | 1379 |
| 315 | 20231127 | 141700 | 57083286000 | 506000 | 506000 | 507000 | 506000 | 737 |
| 316 | 20231127 | 141600 | 56710359000 | 506000 | 506000 | 507000 | 506000 | 82 |
| 317 | 20231127 | 141500 | 56668862000 | 506000 | 507000 | 508000 | 506000 | 1651 |
| 318 | 20231127 | 141400 | 55831769000 | 507000 | 507000 | 508000 | 507000 | 1048 |
| 319 | 20231127 | 141300 | 55300428000 | 507000 | 507000 | 508000 | 507000 | 143 |
| 320 | 20231127 | 141200 | 55227879000 | 507000 | 507000 | 508000 | 507000 | 168 |
| 321 | 20231127 | 141100 | 55142674000 | 507000 | 507000 | 508000 | 507000 | 95 |
| 322 | 20231127 | 141000 | 55094507000 | 507000 | 508000 | 508000 | 507000 | 117 |
| 323 | 20231127 | 140900 | 55035165000 | 507000 | 507000 | 508000 | 507000 | 132 |
| 324 | 20231127 | 140800 | 54968234000 | 508000 | 507000 | 508000 | 507000 | 69 |
| 325 | 20231127 | 140700 | 54933220000 | 507000 | 507000 | 508000 | 507000 | 134 |
| 326 | 20231127 | 140600 | 54865250000 | 507000 | 507000 | 508000 | 507000 | 275 |
| 327 | 20231127 | 140500 | 54725803000 | 507000 | 507000 | 508000 | 507000 | 185 |
| 328 | 20231127 | 140400 | 54632003000 | 507000 | 507000 | 508000 | 507000 | 75 |
| 329 | 20231127 | 140300 | 54593934000 | 508000 | 507000 | 508000 | 507000 | 67 |
| 330 | 20231127 | 140200 | 54559959000 | 507000 | 507000 | 508000 | 507000 | 122 |
| 331 | 20231127 | 140100 | 54498101000 | 507000 | 508000 | 508000 | 507000 | 80 |
| 332 | 20231127 | 140000 | 54457471000 | 508000 | 508000 | 508000 | 507000 | 80 |
| 333 | 20231127 | 135900 | 54416902000 | 507000 | 507000 | 508000 | 507000 | 151 |
| 334 | 20231127 | 135800 | 54340343000 | 507000 | 507000 | 508000 | 507000 | 758 |
| 335 | 20231127 | 135700 | 53955990000 | 508000 | 507000 | 508000 | 507000 | 65 |
| 336 | 20231127 | 135600 | 53923032000 | 508000 | 508000 | 509000 | 507000 | 911 |
| 337 | 20231127 | 135500 | 53460234000 | 508000 | 508000 | 509000 | 508000 | 85 |
| 338 | 20231127 | 135400 | 53417042000 | 508000 | 508000 | 509000 | 508000 | 134 |
| 339 | 20231127 | 135300 | 53348924000 | 508000 | 509000 | 509000 | 508000 | 476 |
| 340 | 20231127 | 135200 | 53106666000 | 510000 | 509000 | 510000 | 509000 | 64 |
| 341 | 20231127 | 135100 | 53074076000 | 509000 | 509000 | 510000 | 509000 | 363 |
| 342 | 20231127 | 135000 | 52889093000 | 510000 | 509000 | 510000 | 509000 | 71 |
| 343 | 20231127 | 134900 | 52852937000 | 509000 | 509000 | 510000 | 509000 | 55 |
| 344 | 20231127 | 134800 | 52824940000 | 510000 | 509000 | 510000 | 509000 | 124 |
| 345 | 20231127 | 134700 | 52761771000 | 509000 | 509000 | 510000 | 509000 | 227 |
| 346 | 20231127 | 134600 | 52646212000 | 509000 | 509000 | 510000 | 508000 | 83 |
| 347 | 20231127 | 134500 | 52603965000 | 509000 | 509000 | 510000 | 508000 | 507 |
| 348 | 20231127 | 134400 | 52345899000 | 509000 | 509000 | 509000 | 508000 | 316 |
| 349 | 20231127 | 134300 | 52185279000 | 509000 | 507000 | 510000 | 507000 | 2004 |
| 350 | 20231127 | 134200 | 51166366000 | 507000 | 508000 | 508000 | 507000 | 152 |
| 351 | 20231127 | 134100 | 51089296000 | 508000 | 508000 | 508000 | 507000 | 70 |
| 352 | 20231127 | 134000 | 51053793000 | 507000 | 507000 | 508000 | 507000 | 332 |
| 353 | 20231127 | 133900 | 50885444000 | 507000 | 507000 | 508000 | 507000 | 162 |
| 354 | 20231127 | 133800 | 50803284000 | 507000 | 507000 | 508000 | 507000 | 144 |
| 355 | 20231127 | 133700 | 50730267000 | 507000 | 507000 | 508000 | 507000 | 123 |
| 356 | 20231127 | 133600 | 50667902000 | 507000 | 508000 | 508000 | 507000 | 699 |
| 357 | 20231127 | 133500 | 50312816000 | 508000 | 509000 | 509000 | 508000 | 1250 |
| 358 | 20231127 | 133400 | 49677807000 | 508000 | 508000 | 509000 | 508000 | 122 |
| 359 | 20231127 | 133300 | 49615829000 | 508000 | 509000 | 509000 | 508000 | 57 |
| 360 | 20231127 | 133200 | 49586859000 | 509000 | 509000 | 509000 | 508000 | 244 |
| 361 | 20231127 | 133100 | 49462842000 | 508000 | 507000 | 509000 | 507000 | 617 |
| 362 | 20231127 | 133000 | 49149421000 | 508000 | 507000 | 508000 | 507000 | 155 |
| 363 | 20231127 | 132900 | 49070799000 | 507000 | 507000 | 508000 | 507000 | 85 |
| 364 | 20231127 | 132800 | 49027697000 | 507000 | 507000 | 508000 | 507000 | 151 |
| 365 | 20231127 | 132700 | 48951135000 | 507000 | 508000 | 509000 | 507000 | 615 |
| 366 | 20231127 | 132600 | 48638571000 | 508000 | 508000 | 509000 | 508000 | 261 |
| 367 | 20231127 | 132500 | 48505979000 | 508000 | 509000 | 509000 | 508000 | 73 |
| 368 | 20231127 | 132400 | 48468884000 | 508000 | 508000 | 509000 | 508000 | 225 |
| 369 | 20231127 | 132300 | 48354579000 | 509000 | 508000 | 509000 | 508000 | 121 |
| 370 | 20231127 | 132200 | 48293107000 | 508000 | 508000 | 509000 | 508000 | 292 |
| 371 | 20231127 | 132100 | 48144765000 | 508000 | 508000 | 509000 | 508000 | 137 |
| 372 | 20231127 | 132000 | 48075123000 | 508000 | 509000 | 509000 | 508000 | 110 |
| 373 | 20231127 | 131900 | 48019220000 | 508000 | 509000 | 509000 | 508000 | 40 |
| 374 | 20231127 | 131800 | 47998873000 | 509000 | 509000 | 510000 | 508000 | 254 |
| 375 | 20231127 | 131700 | 47869617000 | 508000 | 509000 | 510000 | 508000 | 1141 |
| 376 | 20231127 | 131600 | 47289361000 | 508000 | 509000 | 509000 | 508000 | 88 |
| 377 | 20231127 | 131500 | 47244612000 | 509000 | 509000 | 509000 | 508000 | 101 |
| 378 | 20231127 | 131400 | 47193214000 | 508000 | 508000 | 509000 | 508000 | 116 |
| 379 | 20231127 | 131300 | 47134281000 | 508000 | 507000 | 509000 | 507000 | 606 |
| 380 | 20231127 | 131200 | 46826450000 | 507000 | 507000 | 508000 | 507000 | 82 |
| 381 | 20231127 | 131100 | 46784868000 | 507000 | 507000 | 508000 | 507000 | 259 |
| 382 | 20231127 | 131000 | 46653482000 | 507000 | 508000 | 508000 | 507000 | 91 |
| 383 | 20231127 | 130900 | 46607339000 | 507000 | 508000 | 509000 | 507000 | 326 |
| 384 | 20231127 | 130800 | 46441739000 | 508000 | 508000 | 509000 | 508000 | 87 |
| 385 | 20231127 | 130700 | 46397525000 | 509000 | 509000 | 509000 | 508000 | 100 |
| 386 | 20231127 | 130600 | 46346720000 | 508000 | 508000 | 509000 | 508000 | 76 |
| 387 | 20231127 | 130500 | 46308106000 | 508000 | 508000 | 509000 | 508000 | 135 |
| 388 | 20231127 | 130400 | 46239471000 | 509000 | 507000 | 509000 | 507000 | 294 |
| 389 | 20231127 | 130300 | 46090121000 | 507000 | 509000 | 509000 | 507000 | 578 |
| 390 | 20231127 | 130200 | 45796534000 | 508000 | 509000 | 509000 | 508000 | 611 |
| 391 | 20231127 | 130100 | 45486128000 | 508000 | 508000 | 509000 | 508000 | 140 |
| 392 | 20231127 | 130000 | 45414995000 | 509000 | 509000 | 509000 | 508000 | 57 |
| 393 | 20231127 | 125900 | 45385996000 | 509000 | 508000 | 509000 | 508000 | 85 |
| 394 | 20231127 | 125800 | 45342749000 | 509000 | 509000 | 509000 | 508000 | 98 |
| 395 | 20231127 | 125700 | 45292919000 | 508000 | 509000 | 509000 | 508000 | 46 |
| 396 | 20231127 | 125600 | 45269531000 | 508000 | 508000 | 509000 | 507000 | 1243 |
| 397 | 20231127 | 125500 | 44637981000 | 508000 | 507000 | 508000 | 507000 | 264 |
| 398 | 20231127 | 125400 | 44504110000 | 507000 | 507000 | 508000 | 507000 | 446 |
| 399 | 20231127 | 125300 | 44277975000 | 507000 | 508000 | 509000 | 507000 | 994 |
| 400 | 20231127 | 125200 | 43773115000 | 508000 | 508000 | 509000 | 508000 | 812 |
| 401 | 20231127 | 125100 | 43360601000 | 508000 | 509000 | 509000 | 508000 | 141 |
| 402 | 20231127 | 125000 | 43288966000 | 508000 | 509000 | 509000 | 508000 | 911 |
| 403 | 20231127 | 124900 | 42825489000 | 509000 | 509000 | 510000 | 509000 | 561 |
| 404 | 20231127 | 124800 | 42539927000 | 509000 | 509000 | 510000 | 509000 | 170 |
| 405 | 20231127 | 124700 | 42453393000 | 509000 | 509000 | 510000 | 509000 | 208 |
| 406 | 20231127 | 124600 | 42347501000 | 509000 | 509000 | 510000 | 509000 | 602 |
| 407 | 20231127 | 124500 | 42041077000 | 509000 | 509000 | 510000 | 509000 | 304 |
| 408 | 20231127 | 124400 | 41886332000 | 509000 | 511000 | 511000 | 509000 | 1888 |
| 409 | 20231127 | 124300 | 40923678000 | 510000 | 510000 | 511000 | 510000 | 665 |
| 410 | 20231127 | 124200 | 40584486000 | 510000 | 510000 | 511000 | 510000 | 116 |
| 411 | 20231127 | 124100 | 40525288000 | 510000 | 510000 | 511000 | 510000 | 182 |
| 412 | 20231127 | 124000 | 40432373000 | 510000 | 511000 | 511000 | 510000 | 227 |
| 413 | 20231127 | 123900 | 40316590000 | 510000 | 510000 | 511000 | 510000 | 81 |
| 414 | 20231127 | 123800 | 40275264000 | 510000 | 510000 | 511000 | 510000 | 69 |
| 415 | 20231127 | 123700 | 40240062000 | 511000 | 511000 | 511000 | 510000 | 182 |
| 416 | 20231127 | 123600 | 40147215000 | 511000 | 511000 | 512000 | 510000 | 1803 |
| 417 | 20231127 | 123500 | 39225930000 | 511000 | 511000 | 512000 | 511000 | 88 |
| 418 | 20231127 | 123400 | 39180961000 | 512000 | 512000 | 512000 | 511000 | 57 |
| 419 | 20231127 | 123300 | 39151819000 | 511000 | 512000 | 512000 | 511000 | 57 |
| 420 | 20231127 | 123200 | 39122675000 | 511000 | 511000 | 512000 | 511000 | 139 |
| 421 | 20231127 | 123100 | 39051597000 | 512000 | 512000 | 512000 | 511000 | 88 |
| 422 | 20231127 | 123000 | 39006623000 | 512000 | 511000 | 512000 | 511000 | 77 |
| 423 | 20231127 | 122900 | 38967266000 | 511000 | 511000 | 512000 | 511000 | 177 |
| 424 | 20231127 | 122800 | 38876799000 | 511000 | 511000 | 512000 | 511000 | 208 |
| 425 | 20231127 | 122700 | 38770503000 | 511000 | 511000 | 512000 | 511000 | 29 |
| 426 | 20231127 | 122600 | 38755677000 | 512000 | 512000 | 512000 | 511000 | 421 |
| 427 | 20231127 | 122500 | 38540476000 | 511000 | 512000 | 512000 | 511000 | 1603 |
| 428 | 20231127 | 122400 | 37720099000 | 512000 | 512000 | 513000 | 512000 | 214 |
| 429 | 20231127 | 122300 | 37610515000 | 513000 | 513000 | 513000 | 512000 | 63 |
| 430 | 20231127 | 122200 | 37578206000 | 513000 | 512000 | 513000 | 512000 | 25 |
| 431 | 20231127 | 122100 | 37565392000 | 513000 | 513000 | 513000 | 512000 | 300 |
| 432 | 20231127 | 122000 | 37411517000 | 512000 | 513000 | 513000 | 512000 | 78 |
| 433 | 20231127 | 121900 | 37371537000 | 513000 | 513000 | 513000 | 512000 | 70 |
| 434 | 20231127 | 121800 | 37335667000 | 513000 | 513000 | 513000 | 512000 | 72 |
| 435 | 20231127 | 121700 | 37298783000 | 512000 | 513000 | 513000 | 512000 | 82 |
| 436 | 20231127 | 121600 | 37256752000 | 513000 | 512000 | 513000 | 512000 | 76 |
| 437 | 20231127 | 121500 | 37217806000 | 512000 | 512000 | 513000 | 512000 | 58 |
| 438 | 20231127 | 121400 | 37188073000 | 513000 | 513000 | 513000 | 512000 | 45 |
| 439 | 20231127 | 121300 | 37165000000 | 513000 | 512000 | 513000 | 512000 | 41 |
| 440 | 20231127 | 121200 | 37143997000 | 512000 | 513000 | 513000 | 512000 | 15 |
| 441 | 20231127 | 121100 | 37136310000 | 512000 | 513000 | 513000 | 512000 | 124 |
| 442 | 20231127 | 121000 | 37072760000 | 512000 | 513000 | 513000 | 512000 | 16 |
| 443 | 20231127 | 120900 | 37064561000 | 513000 | 513000 | 513000 | 512000 | 28 |
| 444 | 20231127 | 120800 | 37050209000 | 513000 | 513000 | 513000 | 512000 | 45 |
| 445 | 20231127 | 120700 | 37027131000 | 512000 | 512000 | 513000 | 512000 | 272 |
| 446 | 20231127 | 120600 | 36887866000 | 513000 | 513000 | 513000 | 512000 | 38 |
| 447 | 20231127 | 120500 | 36868380000 | 512000 | 513000 | 513000 | 512000 | 30 |
| 448 | 20231127 | 120400 | 36853012000 | 512000 | 512000 | 513000 | 512000 | 49 |
| 449 | 20231127 | 120300 | 36827898000 | 512000 | 513000 | 513000 | 512000 | 168 |
| 450 | 20231127 | 120200 | 36741839000 | 512000 | 512000 | 513000 | 512000 | 32 |
| 451 | 20231127 | 120100 | 36725440000 | 513000 | 512000 | 513000 | 512000 | 709 |
| 452 | 20231127 | 120000 | 36362428000 | 512000 | 512000 | 512000 | 511000 | 163 |
| 453 | 20231127 | 115900 | 36279087000 | 511000 | 511000 | 512000 | 511000 | 176 |
| 454 | 20231127 | 115800 | 36188998000 | 511000 | 512000 | 512000 | 511000 | 212 |
| 455 | 20231127 | 115700 | 36080496000 | 511000 | 512000 | 512000 | 511000 | 170 |
| 456 | 20231127 | 115600 | 35993586000 | 511000 | 512000 | 513000 | 511000 | 1083 |
| 457 | 20231127 | 115500 | 35439107000 | 513000 | 512000 | 513000 | 512000 | 86 |
| 458 | 20231127 | 115400 | 35395067000 | 512000 | 512000 | 513000 | 512000 | 220 |
| 459 | 20231127 | 115300 | 35282422000 | 513000 | 513000 | 513000 | 512000 | 69 |
| 460 | 20231127 | 115200 | 35247050000 | 512000 | 512000 | 513000 | 512000 | 43 |
| 461 | 20231127 | 115100 | 35225028000 | 513000 | 512000 | 513000 | 512000 | 96 |
| 462 | 20231127 | 115000 | 35175841000 | 512000 | 513000 | 513000 | 512000 | 129 |
| 463 | 20231127 | 114900 | 35109729000 | 513000 | 512000 | 513000 | 512000 | 40 |
| 464 | 20231127 | 114800 | 35089215000 | 512000 | 512000 | 513000 | 512000 | 11 |
| 465 | 20231127 | 114700 | 35083575000 | 513000 | 513000 | 513000 | 512000 | 54 |
| 466 | 20231127 | 114600 | 35055919000 | 513000 | 512000 | 513000 | 512000 | 48 |
| 467 | 20231127 | 114500 | 35031301000 | 513000 | 513000 | 513000 | 512000 | 27 |
| 468 | 20231127 | 114400 | 35017470000 | 512000 | 512000 | 513000 | 512000 | 56 |
| 469 | 20231127 | 114300 | 34988786000 | 512000 | 513000 | 513000 | 512000 | 75 |
| 470 | 20231127 | 114200 | 34950354000 | 513000 | 512000 | 513000 | 512000 | 39 |
| 471 | 20231127 | 114100 | 34930381000 | 512000 | 513000 | 513000 | 512000 | 61 |
| 472 | 20231127 | 114000 | 34899099000 | 512000 | 513000 | 513000 | 512000 | 215 |
| 473 | 20231127 | 113900 | 34788818000 | 513000 | 512000 | 513000 | 512000 | 12 |
| 474 | 20231127 | 113800 | 34782665000 | 512000 | 513000 | 513000 | 512000 | 123 |
| 475 | 20231127 | 113700 | 34719571000 | 513000 | 512000 | 513000 | 512000 | 37 |
| 476 | 20231127 | 113600 | 34700618000 | 512000 | 513000 | 514000 | 512000 | 576 |
| 477 | 20231127 | 113500 | 34405124000 | 514000 | 513000 | 514000 | 512000 | 1245 |
| 478 | 20231127 | 113400 | 33766139000 | 512000 | 513000 | 513000 | 512000 | 78 |
| 479 | 20231127 | 113300 | 33726152000 | 513000 | 512000 | 513000 | 512000 | 25 |
| 480 | 20231127 | 113200 | 33713348000 | 512000 | 513000 | 513000 | 512000 | 52 |
| 481 | 20231127 | 113100 | 33686683000 | 512000 | 513000 | 513000 | 512000 | 77 |
| 482 | 20231127 | 113000 | 33647206000 | 513000 | 513000 | 513000 | 512000 | 281 |
| 483 | 20231127 | 112900 | 33503107000 | 512000 | 513000 | 513000 | 512000 | 76 |
| 484 | 20231127 | 112800 | 33464175000 | 512000 | 513000 | 513000 | 512000 | 188 |
| 485 | 20231127 | 112700 | 33367874000 | 512000 | 513000 | 513000 | 512000 | 411 |
| 486 | 20231127 | 112600 | 33157432000 | 512000 | 512000 | 513000 | 512000 | 175 |
| 487 | 20231127 | 112500 | 33067826000 | 512000 | 513000 | 513000 | 512000 | 128 |
| 488 | 20231127 | 112400 | 33002224000 | 512000 | 512000 | 513000 | 512000 | 134 |
| 489 | 20231127 | 112300 | 32933556000 | 512000 | 512000 | 513000 | 512000 | 64 |
| 490 | 20231127 | 112200 | 32900775000 | 512000 | 513000 | 513000 | 512000 | 160 |
| 491 | 20231127 | 112100 | 32818810000 | 512000 | 514000 | 514000 | 512000 | 1186 |
| 492 | 20231127 | 112000 | 32210359000 | 514000 | 513000 | 514000 | 513000 | 250 |
| 493 | 20231127 | 111900 | 32081930000 | 514000 | 514000 | 514000 | 513000 | 180 |
| 494 | 20231127 | 111800 | 31989453000 | 513000 | 513000 | 514000 | 513000 | 240 |
| 495 | 20231127 | 111700 | 31866316000 | 514000 | 514000 | 514000 | 513000 | 108 |
| 496 | 20231127 | 111600 | 31810907000 | 514000 | 514000 | 514000 | 513000 | 62 |
| 497 | 20231127 | 111500 | 31779058000 | 514000 | 514000 | 514000 | 513000 | 95 |
| 498 | 20231127 | 111400 | 31730272000 | 514000 | 513000 | 514000 | 513000 | 48 |
| 499 | 20231127 | 111300 | 31705641000 | 514000 | 513000 | 514000 | 513000 | 161 |
| 500 | 20231127 | 111200 | 31622958000 | 513000 | 513000 | 514000 | 513000 | 267 |
| 501 | 20231127 | 111100 | 31485978000 | 513000 | 513000 | 514000 | 513000 | 73 |
| 502 | 20231127 | 111000 | 31448525000 | 514000 | 514000 | 515000 | 513000 | 404 |
| 503 | 20231127 | 110900 | 31240908000 | 514000 | 515000 | 515000 | 514000 | 269 |
| 504 | 20231127 | 110800 | 31102584000 | 514000 | 514000 | 515000 | 514000 | 583 |
| 505 | 20231127 | 110700 | 30802906000 | 515000 | 514000 | 515000 | 514000 | 137 |
| 506 | 20231127 | 110600 | 30732477000 | 514000 | 515000 | 516000 | 514000 | 850 |
| 507 | 20231127 | 110500 | 30294731000 | 515000 | 516000 | 516000 | 515000 | 141 |
| 508 | 20231127 | 110400 | 30222108000 | 515000 | 516000 | 516000 | 515000 | 108 |
| 509 | 20231127 | 110300 | 30166472000 | 516000 | 517000 | 517000 | 515000 | 660 |
| 510 | 20231127 | 110200 | 29825955000 | 516000 | 516000 | 517000 | 516000 | 53 |
| 511 | 20231127 | 110100 | 29798595000 | 516000 | 517000 | 517000 | 516000 | 1273 |
| 512 | 20231127 | 110000 | 29140568000 | 517000 | 517000 | 518000 | 517000 | 48 |
| 513 | 20231127 | 105900 | 29115743000 | 518000 | 518000 | 518000 | 517000 | 196 |
| 514 | 20231127 | 105800 | 29014387000 | 518000 | 518000 | 518000 | 517000 | 69 |
| 515 | 20231127 | 105700 | 28978699000 | 517000 | 517000 | 518000 | 517000 | 131 |
| 516 | 20231127 | 105600 | 28910859000 | 517000 | 518000 | 518000 | 517000 | 305 |
| 517 | 20231127 | 105500 | 28753157000 | 517000 | 517000 | 518000 | 517000 | 28 |
| 518 | 20231127 | 105400 | 28738669000 | 517000 | 518000 | 518000 | 517000 | 614 |
| 519 | 20231127 | 105300 | 28421214000 | 517000 | 518000 | 518000 | 517000 | 84 |
| 520 | 20231127 | 105200 | 28377728000 | 517000 | 517000 | 518000 | 517000 | 51 |
| 521 | 20231127 | 105100 | 28351318000 | 517000 | 518000 | 518000 | 517000 | 1013 |
| 522 | 20231127 | 105000 | 27826945000 | 519000 | 517000 | 519000 | 516000 | 723 |
| 523 | 20231127 | 104900 | 27452833000 | 517000 | 517000 | 517000 | 516000 | 88 |
| 524 | 20231127 | 104800 | 27407340000 | 516000 | 517000 | 517000 | 516000 | 280 |
| 525 | 20231127 | 104700 | 27262794000 | 517000 | 517000 | 518000 | 516000 | 1899 |
| 526 | 20231127 | 104600 | 26280097000 | 517000 | 516000 | 517000 | 516000 | 168 |
| 527 | 20231127 | 104500 | 26193304000 | 516000 | 516000 | 517000 | 516000 | 115 |
| 528 | 20231127 | 104400 | 26133957000 | 516000 | 517000 | 517000 | 516000 | 104 |
| 529 | 20231127 | 104300 | 26080279000 | 516000 | 517000 | 517000 | 516000 | 131 |
| 530 | 20231127 | 104200 | 26012672000 | 517000 | 518000 | 518000 | 516000 | 412 |
| 531 | 20231127 | 104100 | 25799672000 | 517000 | 517000 | 518000 | 517000 | 54 |
| 532 | 20231127 | 104000 | 25771732000 | 517000 | 518000 | 518000 | 517000 | 69 |
| 533 | 20231127 | 103900 | 25736054000 | 517000 | 517000 | 518000 | 517000 | 96 |
| 534 | 20231127 | 103800 | 25686413000 | 518000 | 518000 | 518000 | 517000 | 198 |
| 535 | 20231127 | 103700 | 25584027000 | 517000 | 518000 | 518000 | 517000 | 76 |
| 536 | 20231127 | 103600 | 25544705000 | 517000 | 517000 | 518000 | 517000 | 59 |
| 537 | 20231127 | 103500 | 25514166000 | 518000 | 518000 | 518000 | 517000 | 64 |
| 538 | 20231127 | 103400 | 25481057000 | 518000 | 517000 | 518000 | 517000 | 320 |
| 539 | 20231127 | 103300 | 25315604000 | 518000 | 518000 | 518000 | 517000 | 14 |
| 540 | 20231127 | 103200 | 25308358000 | 517000 | 518000 | 518000 | 517000 | 35 |
| 541 | 20231127 | 103100 | 25290240000 | 518000 | 517000 | 519000 | 517000 | 42 |
| 542 | 20231127 | 103000 | 25268483000 | 517000 | 519000 | 519000 | 517000 | 888 |
| 543 | 20231127 | 102900 | 24808461000 | 519000 | 519000 | 519000 | 518000 | 86 |
| 544 | 20231127 | 102800 | 24763840000 | 519000 | 519000 | 519000 | 518000 | 168 |
| 545 | 20231127 | 102700 | 24676657000 | 519000 | 519000 | 519000 | 518000 | 311 |
| 546 | 20231127 | 102600 | 24515251000 | 519000 | 518000 | 519000 | 518000 | 67 |
| 547 | 20231127 | 102500 | 24480503000 | 518000 | 518000 | 519000 | 518000 | 150 |
| 548 | 20231127 | 102400 | 24402664000 | 519000 | 519000 | 519000 | 518000 | 238 |
| 549 | 20231127 | 102300 | 24279143000 | 519000 | 519000 | 519000 | 518000 | 1746 |
| 550 | 20231127 | 102200 | 23372987000 | 518000 | 518000 | 519000 | 517000 | 894 |
| 551 | 20231127 | 102100 | 22909890000 | 518000 | 516000 | 518000 | 516000 | 757 |
| 552 | 20231127 | 102000 | 22518491000 | 517000 | 516000 | 517000 | 516000 | 205 |
| 553 | 20231127 | 101900 | 22412515000 | 517000 | 516000 | 517000 | 516000 | 72 |
| 554 | 20231127 | 101800 | 22375321000 | 517000 | 517000 | 517000 | 516000 | 89 |
| 555 | 20231127 | 101700 | 22329316000 | 516000 | 516000 | 516000 | 516000 | 160 |
| 556 | 20231127 | 101600 | 22246756000 | 516000 | 517000 | 517000 | 516000 | 88 |
| 557 | 20231127 | 101500 | 22201343000 | 516000 | 517000 | 517000 | 516000 | 172 |
| 558 | 20231127 | 101400 | 22112562000 | 517000 | 516000 | 517000 | 516000 | 48 |
| 559 | 20231127 | 101300 | 22087776000 | 516000 | 516000 | 517000 | 516000 | 16 |
| 560 | 20231127 | 101200 | 22079510000 | 517000 | 517000 | 518000 | 516000 | 808 |
| 561 | 20231127 | 101100 | 21662308000 | 517000 | 516000 | 518000 | 516000 | 310 |
| 562 | 20231127 | 101000 | 21502035000 | 516000 | 517000 | 517000 | 516000 | 229 |
| 563 | 20231127 | 100900 | 21383683000 | 517000 | 515000 | 517000 | 515000 | 478 |
| 564 | 20231127 | 100800 | 21136769000 | 516000 | 516000 | 516000 | 515000 | 15 |
| 565 | 20231127 | 100700 | 21129038000 | 515000 | 518000 | 518000 | 515000 | 1153 |
| 566 | 20231127 | 100600 | 20534215000 | 518000 | 518000 | 519000 | 517000 | 98 |
| 567 | 20231127 | 100500 | 20483482000 | 518000 | 517000 | 519000 | 517000 | 798 |
| 568 | 20231127 | 100400 | 20070103000 | 517000 | 518000 | 518000 | 517000 | 50 |
| 569 | 20231127 | 100300 | 20044248000 | 518000 | 518000 | 518000 | 517000 | 132 |
| 570 | 20231127 | 100200 | 19975984000 | 518000 | 516000 | 518000 | 516000 | 384 |
| 571 | 20231127 | 100100 | 19777443000 | 516000 | 518000 | 518000 | 516000 | 589 |
| 572 | 20231127 | 100000 | 19473034000 | 517000 | 516000 | 518000 | 516000 | 540 |
| 573 | 20231127 | 095900 | 19193848000 | 517000 | 516000 | 517000 | 516000 | 66 |
| 574 | 20231127 | 095800 | 19159763000 | 517000 | 516000 | 517000 | 516000 | 769 |
| 575 | 20231127 | 095700 | 18762942000 | 516000 | 517000 | 518000 | 515000 | 363 |
| 576 | 20231127 | 095600 | 18575600000 | 518000 | 517000 | 518000 | 517000 | 118 |
| 577 | 20231127 | 095500 | 18514573000 | 517000 | 515000 | 518000 | 515000 | 718 |
| 578 | 20231127 | 095400 | 18143674000 | 516000 | 516000 | 517000 | 515000 | 222 |
| 579 | 20231127 | 095300 | 18029172000 | 517000 | 516000 | 517000 | 516000 | 364 |
| 580 | 20231127 | 095200 | 17841338000 | 516000 | 516000 | 517000 | 516000 | 125 |
| 581 | 20231127 | 095100 | 17776812000 | 516000 | 518000 | 518000 | 516000 | 649 |
| 582 | 20231127 | 095000 | 17441380000 | 517000 | 518000 | 518000 | 517000 | 41 |
| 583 | 20231127 | 094900 | 17420154000 | 517000 | 517000 | 518000 | 517000 | 122 |
| 584 | 20231127 | 094800 | 17357060000 | 518000 | 518000 | 518000 | 517000 | 253 |
| 585 | 20231127 | 094700 | 17226122000 | 518000 | 517000 | 518000 | 517000 | 231 |
| 586 | 20231127 | 094600 | 17106636000 | 517000 | 518000 | 518000 | 517000 | 108 |
| 587 | 20231127 | 094500 | 17050770000 | 517000 | 518000 | 519000 | 517000 | 420 |
| 588 | 20231127 | 094400 | 16833230000 | 518000 | 517000 | 519000 | 517000 | 767 |
| 589 | 20231127 | 094300 | 16435977000 | 518000 | 518000 | 518000 | 517000 | 223 |
| 590 | 20231127 | 094200 | 16320610000 | 517000 | 517000 | 518000 | 517000 | 497 |
| 591 | 20231127 | 094100 | 16063357000 | 517000 | 518000 | 518000 | 517000 | 127 |
| 592 | 20231127 | 094000 | 15997613000 | 518000 | 517000 | 518000 | 517000 | 151 |
| 593 | 20231127 | 093900 | 15919516000 | 517000 | 517000 | 518000 | 517000 | 142 |
| 594 | 20231127 | 093800 | 15846045000 | 518000 | 519000 | 519000 | 517000 | 668 |
| 595 | 20231127 | 093700 | 15499966000 | 519000 | 519000 | 520000 | 518000 | 870 |
| 596 | 20231127 | 093600 | 15048377000 | 519000 | 520000 | 520000 | 519000 | 137 |
| 597 | 20231127 | 093500 | 14977156000 | 520000 | 518000 | 520000 | 518000 | 375 |
| 598 | 20231127 | 093400 | 14782509000 | 519000 | 518000 | 519000 | 517000 | 1188 |
| 599 | 20231127 | 093300 | 14166615000 | 518000 | 518000 | 518000 | 517000 | 1036 |
| 600 | 20231127 | 093200 | 13630939000 | 518000 | 517000 | 518000 | 516000 | 312 |
| 601 | 20231127 | 093100 | 13469623000 | 516000 | 516000 | 517000 | 516000 | 545 |
| 602 | 20231127 | 093000 | 13188187000 | 515000 | 515000 | 516000 | 514000 | 301 |
| 603 | 20231127 | 092900 | 13033073000 | 515000 | 514000 | 515000 | 514000 | 284 |
| 604 | 20231127 | 092800 | 12886951000 | 514000 | 512000 | 515000 | 512000 | 602 |
| 605 | 20231127 | 092700 | 12577818000 | 512000 | 513000 | 513000 | 512000 | 141 |
| 606 | 20231127 | 092600 | 12505597000 | 512000 | 512000 | 513000 | 512000 | 233 |
| 607 | 20231127 | 092500 | 12386284000 | 512000 | 512000 | 513000 | 511000 | 400 |
| 608 | 20231127 | 092400 | 12181744000 | 512000 | 512000 | 513000 | 511000 | 352 |
| 609 | 20231127 | 092300 | 12001505000 | 512000 | 512000 | 513000 | 511000 | 714 |
| 610 | 20231127 | 092200 | 11636222000 | 512000 | 512000 | 513000 | 511000 | 1254 |
| 611 | 20231127 | 092100 | 10994500000 | 512000 | 514000 | 514000 | 512000 | 1031 |
| 612 | 20231127 | 092000 | 10465244000 | 515000 | 516000 | 516000 | 515000 | 443 |
| 613 | 20231127 | 091900 | 10237036000 | 515000 | 515000 | 516000 | 514000 | 540 |
| 614 | 20231127 | 091800 | 9958936000 | 514000 | 516000 | 517000 | 514000 | 1275 |
| 615 | 20231127 | 091700 | 9301910000 | 516000 | 516000 | 517000 | 516000 | 97 |
| 616 | 20231127 | 091600 | 9251792000 | 516000 | 518000 | 518000 | 516000 | 759 |
| 617 | 20231127 | 091500 | 8859809000 | 517000 | 516000 | 517000 | 516000 | 398 |
| 618 | 20231127 | 091400 | 8654192000 | 517000 | 518000 | 518000 | 516000 | 1512 |
| 619 | 20231127 | 091300 | 7873160000 | 518000 | 518000 | 518000 | 516000 | 431 |
| 620 | 20231127 | 091200 | 7650380000 | 518000 | 518000 | 519000 | 516000 | 1353 |
| 621 | 20231127 | 091100 | 6950001000 | 518000 | 518000 | 519000 | 517000 | 621 |
| 622 | 20231127 | 091000 | 6628335000 | 518000 | 518000 | 519000 | 516000 | 1829 |
| 623 | 20231127 | 090900 | 5682192000 | 518000 | 516000 | 518000 | 515000 | 627 |
| 624 | 20231127 | 090800 | 5358356000 | 516000 | 517000 | 517000 | 516000 | 377 |
| 625 | 20231127 | 090700 | 5163665000 | 516000 | 516000 | 517000 | 516000 | 573 |
| 626 | 20231127 | 090600 | 4867955000 | 516000 | 514000 | 516000 | 514000 | 1447 |
| 627 | 20231127 | 090500 | 4122224000 | 514000 | 512000 | 516000 | 512000 | 1404 |
| 628 | 20231127 | 090400 | 3400235000 | 512000 | 513000 | 514000 | 511000 | 1024 |
| 629 | 20231127 | 090300 | 2875556000 | 513000 | 514000 | 515000 | 513000 | 506 |
| 630 | 20231127 | 090200 | 2615418000 | 514000 | 514000 | 515000 | 513000 | 958 |
| 631 | 20231127 | 090100 | 2123289000 | 514000 | 517000 | 517000 | 514000 | 692 |
| 632 | 20231127 | 090000 | 1766653000 | 517000 | 519000 | 519000 | 514000 | 3392 |