37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 193000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 22666 |
| 3 | 20231129 | 192900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 4 | 20231129 | 192800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 5 | 20231129 | 192700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 6 | 20231129 | 192600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 7 | 20231129 | 192500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 8 | 20231129 | 192400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 9 | 20231129 | 192300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 10 | 20231129 | 192200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 11 | 20231129 | 192100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 12 | 20231129 | 192000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 13 | 20231129 | 191900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 14 | 20231129 | 191800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 15 | 20231129 | 191700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 16 | 20231129 | 191600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 17 | 20231129 | 191500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 18 | 20231129 | 191400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 19 | 20231129 | 191300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 20 | 20231129 | 191200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 21 | 20231129 | 191100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 22 | 20231129 | 191000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 23 | 20231129 | 190900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 24 | 20231129 | 190800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 25 | 20231129 | 190700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 26 | 20231129 | 190600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 27 | 20231129 | 190500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 28 | 20231129 | 190400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 29 | 20231129 | 190300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 30 | 20231129 | 190200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 31 | 20231129 | 190100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 32 | 20231129 | 190000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 22666 |
| 33 | 20231129 | 185900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 34 | 20231129 | 185800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 35 | 20231129 | 185700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 36 | 20231129 | 185600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 37 | 20231129 | 185500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 38 | 20231129 | 185400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 39 | 20231129 | 185300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 40 | 20231129 | 185200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 41 | 20231129 | 185100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 42 | 20231129 | 185000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 43 | 20231129 | 184900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 44 | 20231129 | 184800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 45 | 20231129 | 184700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 46 | 20231129 | 184600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 47 | 20231129 | 184500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 48 | 20231129 | 184400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 49 | 20231129 | 184300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 50 | 20231129 | 184200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 51 | 20231129 | 184100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 52 | 20231129 | 184000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 53 | 20231129 | 183900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 54 | 20231129 | 183800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 55 | 20231129 | 183700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 56 | 20231129 | 183600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 57 | 20231129 | 183500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 58 | 20231129 | 183400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 59 | 20231129 | 183300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 60 | 20231129 | 183200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 61 | 20231129 | 183100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 62 | 20231129 | 183000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 22666 |
| 63 | 20231129 | 182900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 64 | 20231129 | 182800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 65 | 20231129 | 182700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 66 | 20231129 | 182600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 67 | 20231129 | 182500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 68 | 20231129 | 182400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 69 | 20231129 | 182300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 70 | 20231129 | 182200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 71 | 20231129 | 182100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 72 | 20231129 | 182000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 73 | 20231129 | 181900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 74 | 20231129 | 181800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 75 | 20231129 | 181700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 76 | 20231129 | 181600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 77 | 20231129 | 181500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 78 | 20231129 | 181400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 79 | 20231129 | 181300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 80 | 20231129 | 181200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 81 | 20231129 | 181100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 82 | 20231129 | 181000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 83 | 20231129 | 180900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 84 | 20231129 | 180800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 85 | 20231129 | 180700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 86 | 20231129 | 180600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 87 | 20231129 | 180500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 88 | 20231129 | 180400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 89 | 20231129 | 180300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 90 | 20231129 | 180200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 91 | 20231129 | 180100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 92 | 20231129 | 180000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 22666 |
| 93 | 20231129 | 175900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 94 | 20231129 | 175800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 95 | 20231129 | 175700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 96 | 20231129 | 175600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 97 | 20231129 | 175500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 98 | 20231129 | 175400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 99 | 20231129 | 175300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 100 | 20231129 | 175200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 101 | 20231129 | 175100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 102 | 20231129 | 175000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 103 | 20231129 | 174900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 104 | 20231129 | 174800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 105 | 20231129 | 174700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 106 | 20231129 | 174600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 107 | 20231129 | 174500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 108 | 20231129 | 174400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 109 | 20231129 | 174300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 110 | 20231129 | 174200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 111 | 20231129 | 174100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 112 | 20231129 | 174000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 113 | 20231129 | 173900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 114 | 20231129 | 173800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 115 | 20231129 | 173700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 116 | 20231129 | 173600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 117 | 20231129 | 173500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 118 | 20231129 | 173400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 119 | 20231129 | 173300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 120 | 20231129 | 173200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 121 | 20231129 | 173100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 122 | 20231129 | 173000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 22666 |
| 123 | 20231129 | 172900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 124 | 20231129 | 172800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 125 | 20231129 | 172700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 126 | 20231129 | 172600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 127 | 20231129 | 172500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 128 | 20231129 | 172400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 129 | 20231129 | 172300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 130 | 20231129 | 172200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 131 | 20231129 | 172100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 132 | 20231129 | 172000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 133 | 20231129 | 171900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 134 | 20231129 | 171800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 135 | 20231129 | 171700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 136 | 20231129 | 171600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 137 | 20231129 | 171500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 138 | 20231129 | 171400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 139 | 20231129 | 171300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 140 | 20231129 | 171200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 141 | 20231129 | 171100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 142 | 20231129 | 171000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 143 | 20231129 | 170900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 144 | 20231129 | 170800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 145 | 20231129 | 170700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 146 | 20231129 | 170600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 147 | 20231129 | 170500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 148 | 20231129 | 170400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 149 | 20231129 | 170300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 150 | 20231129 | 170200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 151 | 20231129 | 170100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 152 | 20231129 | 170000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 22666 |
| 153 | 20231129 | 165900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 154 | 20231129 | 165800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 155 | 20231129 | 165700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 156 | 20231129 | 165600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 157 | 20231129 | 165500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 158 | 20231129 | 165400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 159 | 20231129 | 165300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 160 | 20231129 | 165200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 161 | 20231129 | 165100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 162 | 20231129 | 165000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 163 | 20231129 | 164900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 164 | 20231129 | 164800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 165 | 20231129 | 164700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 166 | 20231129 | 164600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 167 | 20231129 | 164500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 168 | 20231129 | 164400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 169 | 20231129 | 164300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 170 | 20231129 | 164200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 171 | 20231129 | 164100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 172 | 20231129 | 164000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 173 | 20231129 | 163900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 174 | 20231129 | 163800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 175 | 20231129 | 163700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 176 | 20231129 | 163600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 177 | 20231129 | 163500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 178 | 20231129 | 163400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 179 | 20231129 | 163300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 180 | 20231129 | 163200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 181 | 20231129 | 163100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 182 | 20231129 | 163000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 22666 |
| 183 | 20231129 | 162900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 184 | 20231129 | 162800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 185 | 20231129 | 162700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 186 | 20231129 | 162600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 187 | 20231129 | 162500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 188 | 20231129 | 162400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 189 | 20231129 | 162300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 190 | 20231129 | 162200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 191 | 20231129 | 162100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 192 | 20231129 | 162000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 193 | 20231129 | 161900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 194 | 20231129 | 161800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 195 | 20231129 | 161700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 196 | 20231129 | 161600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 197 | 20231129 | 161500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 198 | 20231129 | 161400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 199 | 20231129 | 161300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 200 | 20231129 | 161200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 201 | 20231129 | 161100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 202 | 20231129 | 161000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 203 | 20231129 | 160900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 204 | 20231129 | 160800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 205 | 20231129 | 160700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 206 | 20231129 | 160600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 207 | 20231129 | 160500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 208 | 20231129 | 160400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 209 | 20231129 | 160300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 210 | 20231129 | 160200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 211 | 20231129 | 160100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 212 | 20231129 | 160000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 22666 |
| 213 | 20231129 | 155900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 214 | 20231129 | 155800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 215 | 20231129 | 155700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 216 | 20231129 | 155600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 217 | 20231129 | 155500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 218 | 20231129 | 155400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 219 | 20231129 | 155300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 220 | 20231129 | 155200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 221 | 20231129 | 155100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 222 | 20231129 | 155000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 223 | 20231129 | 154900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 224 | 20231129 | 154800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 225 | 20231129 | 154700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 226 | 20231129 | 154600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 227 | 20231129 | 154500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 228 | 20231129 | 154400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 229 | 20231129 | 154300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 230 | 20231129 | 154200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 231 | 20231129 | 154100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 232 | 20231129 | 154000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 233 | 20231129 | 153900 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 234 | 20231129 | 153800 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 235 | 20231129 | 153700 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 236 | 20231129 | 153600 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 237 | 20231129 | 153500 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 238 | 20231129 | 153400 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 239 | 20231129 | 153300 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 240 | 20231129 | 153200 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 241 | 20231129 | 153100 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 0 |
| 242 | 20231129 | 153000 | 162968310500 | 504000 | 504000 | 504000 | 504000 | 45332 |
| 243 | 20231129 | 152900 | 151544646500 | 505000 | 505000 | 505000 | 505000 | 0 |
| 244 | 20231129 | 152800 | 151544646500 | 505000 | 505000 | 505000 | 505000 | 0 |
| 245 | 20231129 | 152700 | 151544646500 | 505000 | 505000 | 505000 | 505000 | 0 |
| 246 | 20231129 | 152600 | 151544646500 | 505000 | 505000 | 505000 | 505000 | 0 |
| 247 | 20231129 | 152500 | 151544646500 | 505000 | 505000 | 505000 | 505000 | 0 |
| 248 | 20231129 | 152400 | 151544646500 | 505000 | 505000 | 505000 | 505000 | 0 |
| 249 | 20231129 | 152300 | 151544646500 | 505000 | 505000 | 505000 | 505000 | 0 |
| 250 | 20231129 | 152200 | 151544646500 | 505000 | 505000 | 505000 | 505000 | 0 |
| 251 | 20231129 | 152100 | 151544646500 | 505000 | 505000 | 505000 | 505000 | 0 |
| 252 | 20231129 | 152000 | 151544646500 | 505000 | 505000 | 505000 | 505000 | 0 |
| 253 | 20231129 | 151900 | 151544646500 | 505000 | 504000 | 505000 | 504000 | 683 |
| 254 | 20231129 | 151800 | 151199973500 | 505000 | 505000 | 505000 | 504000 | 354 |
| 255 | 20231129 | 151700 | 151021409500 | 505000 | 505000 | 505000 | 503000 | 2792 |
| 256 | 20231129 | 151600 | 149614355500 | 504000 | 505000 | 505000 | 504000 | 852 |
| 257 | 20231129 | 151500 | 149184546500 | 505000 | 504000 | 505000 | 504000 | 867 |
| 258 | 20231129 | 151400 | 148747326500 | 505000 | 505000 | 505000 | 504000 | 967 |
| 259 | 20231129 | 151300 | 148259753500 | 504000 | 505000 | 505000 | 504000 | 851 |
| 260 | 20231129 | 151200 | 147830447500 | 505000 | 504000 | 505000 | 504000 | 807 |
| 261 | 20231129 | 151100 | 147423411500 | 505000 | 505000 | 506000 | 504000 | 690 |
| 262 | 20231129 | 151000 | 147075152500 | 506000 | 505000 | 506000 | 505000 | 730 |
| 263 | 20231129 | 150900 | 146706282500 | 506000 | 505000 | 506000 | 505000 | 1091 |
| 264 | 20231129 | 150800 | 146155080500 | 506000 | 504000 | 506000 | 504000 | 6696 |
| 265 | 20231129 | 150700 | 142772527500 | 505000 | 505000 | 505000 | 504000 | 807 |
| 266 | 20231129 | 150600 | 142365255500 | 505000 | 504000 | 505000 | 504000 | 936 |
| 267 | 20231129 | 150500 | 141892866500 | 504000 | 504000 | 505000 | 504000 | 526 |
| 268 | 20231129 | 150400 | 141627576500 | 504000 | 504000 | 505000 | 504000 | 916 |
| 269 | 20231129 | 150300 | 141165542500 | 505000 | 504000 | 505000 | 504000 | 619 |
| 270 | 20231129 | 150200 | 140853237500 | 505000 | 505000 | 505000 | 504000 | 616 |
| 271 | 20231129 | 150100 | 140542465500 | 505000 | 505000 | 505000 | 504000 | 668 |
| 272 | 20231129 | 150000 | 140205554500 | 505000 | 504000 | 505000 | 504000 | 503 |
| 273 | 20231129 | 145900 | 139951868500 | 505000 | 504000 | 505000 | 504000 | 831 |
| 274 | 20231129 | 145800 | 139532381500 | 505000 | 504000 | 505000 | 504000 | 390 |
| 275 | 20231129 | 145700 | 139335475500 | 504000 | 504000 | 505000 | 504000 | 1019 |
| 276 | 20231129 | 145600 | 138820941500 | 505000 | 505000 | 505000 | 504000 | 580 |
| 277 | 20231129 | 145500 | 138528075500 | 505000 | 504000 | 505000 | 504000 | 356 |
| 278 | 20231129 | 145400 | 138348402500 | 505000 | 504000 | 505000 | 504000 | 569 |
| 279 | 20231129 | 145300 | 138061404500 | 505000 | 505000 | 506000 | 504000 | 1631 |
| 280 | 20231129 | 145200 | 137237518500 | 506000 | 506000 | 506000 | 505000 | 754 |
| 281 | 20231129 | 145100 | 136856467500 | 505000 | 504000 | 506000 | 504000 | 5196 |
| 282 | 20231129 | 145000 | 134232655500 | 505000 | 505000 | 505000 | 504000 | 653 |
| 283 | 20231129 | 144900 | 133903146500 | 505000 | 505000 | 505000 | 504000 | 538 |
| 284 | 20231129 | 144800 | 133631468500 | 505000 | 503000 | 505000 | 503000 | 1628 |
| 285 | 20231129 | 144700 | 132810531500 | 503000 | 504000 | 504000 | 503000 | 1464 |
| 286 | 20231129 | 144600 | 132072729500 | 504000 | 503000 | 504000 | 503000 | 231 |
| 287 | 20231129 | 144500 | 131956392500 | 504000 | 503000 | 504000 | 503000 | 196 |
| 288 | 20231129 | 144400 | 131857616500 | 504000 | 504000 | 504000 | 503000 | 2629 |
| 289 | 20231129 | 144300 | 130534907500 | 504000 | 504000 | 504000 | 503000 | 407 |
| 290 | 20231129 | 144200 | 130329883500 | 504000 | 504000 | 505000 | 503000 | 2136 |
| 291 | 20231129 | 144100 | 129254823500 | 504000 | 505000 | 505000 | 504000 | 4428 |
| 292 | 20231129 | 144000 | 127022932500 | 505000 | 505000 | 505000 | 504000 | 382 |
| 293 | 20231129 | 143900 | 126830032500 | 505000 | 504000 | 505000 | 504000 | 3550 |
| 294 | 20231129 | 143800 | 125037345500 | 504000 | 504000 | 505000 | 504000 | 1218 |
| 295 | 20231129 | 143700 | 124423368500 | 504000 | 505000 | 505000 | 504000 | 454 |
| 296 | 20231129 | 143600 | 124194142500 | 505000 | 504000 | 505000 | 504000 | 498 |
| 297 | 20231129 | 143500 | 123942746500 | 504000 | 504000 | 505000 | 504000 | 426 |
| 298 | 20231129 | 143400 | 123727657500 | 504000 | 505000 | 505000 | 504000 | 289 |
| 299 | 20231129 | 143300 | 123581784500 | 504000 | 503000 | 505000 | 503000 | 2797 |
| 300 | 20231129 | 143200 | 122172044500 | 504000 | 505000 | 505000 | 503000 | 4031 |
| 301 | 20231129 | 143100 | 120141611500 | 505000 | 504000 | 505000 | 504000 | 381 |
| 302 | 20231129 | 143000 | 119949430500 | 504000 | 504000 | 505000 | 504000 | 288 |
| 303 | 20231129 | 142900 | 119804090500 | 505000 | 504000 | 505000 | 504000 | 434 |
| 304 | 20231129 | 142800 | 119585128500 | 504000 | 504000 | 505000 | 504000 | 968 |
| 305 | 20231129 | 142700 | 119097064500 | 505000 | 505000 | 505000 | 504000 | 229 |
| 306 | 20231129 | 142600 | 118981468500 | 505000 | 505000 | 505000 | 504000 | 293 |
| 307 | 20231129 | 142500 | 118833656500 | 505000 | 505000 | 505000 | 504000 | 107 |
| 308 | 20231129 | 142400 | 118779623500 | 504000 | 505000 | 505000 | 504000 | 202 |
| 309 | 20231129 | 142300 | 118677635500 | 505000 | 504000 | 505000 | 504000 | 335 |
| 310 | 20231129 | 142200 | 118508485500 | 504000 | 505000 | 505000 | 504000 | 389 |
| 311 | 20231129 | 142100 | 118312049500 | 505000 | 504000 | 505000 | 504000 | 739 |
| 312 | 20231129 | 142000 | 117939466500 | 504000 | 504000 | 505000 | 503000 | 3790 |
| 313 | 20231129 | 141900 | 116027652500 | 504000 | 504000 | 504000 | 503000 | 397 |
| 314 | 20231129 | 141800 | 115827583500 | 504000 | 504000 | 504000 | 503000 | 544 |
| 315 | 20231129 | 141700 | 115553465500 | 503000 | 504000 | 504000 | 503000 | 166 |
| 316 | 20231129 | 141600 | 115469906500 | 504000 | 504000 | 504000 | 503000 | 297 |
| 317 | 20231129 | 141500 | 115320417500 | 503000 | 503000 | 504000 | 502000 | 2376 |
| 318 | 20231129 | 141400 | 114125737500 | 502000 | 503000 | 504000 | 502000 | 2916 |
| 319 | 20231129 | 141300 | 112659767500 | 503000 | 504000 | 504000 | 503000 | 453 |
| 320 | 20231129 | 141200 | 112431687500 | 504000 | 503000 | 504000 | 503000 | 281 |
| 321 | 20231129 | 141100 | 112290227500 | 504000 | 504000 | 505000 | 503000 | 1540 |
| 322 | 20231129 | 141000 | 111514078500 | 504000 | 504000 | 505000 | 503000 | 4124 |
| 323 | 20231129 | 140900 | 109435980500 | 505000 | 505000 | 505000 | 504000 | 464 |
| 324 | 20231129 | 140800 | 109201669500 | 505000 | 505000 | 505000 | 504000 | 1613 |
| 325 | 20231129 | 140700 | 108387386500 | 505000 | 505000 | 505000 | 504000 | 617 |
| 326 | 20231129 | 140600 | 108075806500 | 505000 | 504000 | 505000 | 504000 | 3971 |
| 327 | 20231129 | 140500 | 106070466500 | 505000 | 505000 | 505000 | 504000 | 1482 |
| 328 | 20231129 | 140400 | 105322059500 | 505000 | 504000 | 505000 | 504000 | 220 |
| 329 | 20231129 | 140300 | 105211056500 | 504000 | 503000 | 505000 | 503000 | 4630 |
| 330 | 20231129 | 140200 | 102879176500 | 504000 | 504000 | 505000 | 503000 | 4207 |
| 331 | 20231129 | 140100 | 100759959500 | 505000 | 504000 | 505000 | 504000 | 287 |
| 332 | 20231129 | 140000 | 100615108500 | 505000 | 504000 | 505000 | 504000 | 216 |
| 333 | 20231129 | 135900 | 100506029500 | 505000 | 505000 | 505000 | 504000 | 292 |
| 334 | 20231129 | 135800 | 100358661500 | 505000 | 505000 | 505000 | 504000 | 172 |
| 335 | 20231129 | 135700 | 100271835500 | 505000 | 505000 | 505000 | 504000 | 571 |
| 336 | 20231129 | 135600 | 99983603500 | 505000 | 505000 | 505000 | 504000 | 872 |
| 337 | 20231129 | 135500 | 99543468500 | 504000 | 504000 | 505000 | 504000 | 600 |
| 338 | 20231129 | 135400 | 99240692500 | 505000 | 505000 | 505000 | 504000 | 842 |
| 339 | 20231129 | 135300 | 98815550500 | 505000 | 505000 | 505000 | 504000 | 388 |
| 340 | 20231129 | 135200 | 98619676500 | 505000 | 504000 | 505000 | 504000 | 255 |
| 341 | 20231129 | 135100 | 98490954500 | 505000 | 505000 | 505000 | 504000 | 1685 |
| 342 | 20231129 | 135000 | 97640103500 | 505000 | 505000 | 505000 | 504000 | 212 |
| 343 | 20231129 | 134900 | 97533053500 | 505000 | 504000 | 505000 | 504000 | 1297 |
| 344 | 20231129 | 134800 | 96878272500 | 505000 | 505000 | 505000 | 504000 | 237 |
| 345 | 20231129 | 134700 | 96758633500 | 505000 | 505000 | 505000 | 504000 | 310 |
| 346 | 20231129 | 134600 | 96602232500 | 505000 | 505000 | 505000 | 504000 | 1082 |
| 347 | 20231129 | 134500 | 96055933500 | 505000 | 506000 | 506000 | 503000 | 1293 |
| 348 | 20231129 | 134400 | 95404013500 | 505000 | 505000 | 506000 | 504000 | 621 |
| 349 | 20231129 | 134300 | 95090408500 | 505000 | 504000 | 505000 | 504000 | 1990 |
| 350 | 20231129 | 134200 | 94086975500 | 504000 | 506000 | 506000 | 503000 | 1762 |
| 351 | 20231129 | 134100 | 93198147500 | 506000 | 505000 | 506000 | 505000 | 145 |
| 352 | 20231129 | 134000 | 93124813500 | 506000 | 506000 | 506000 | 505000 | 1152 |
| 353 | 20231129 | 133900 | 92541963500 | 506000 | 505000 | 506000 | 504000 | 379 |
| 354 | 20231129 | 133800 | 92350460500 | 505000 | 505000 | 505000 | 504000 | 268 |
| 355 | 20231129 | 133700 | 92215124500 | 504000 | 503000 | 505000 | 503000 | 3507 |
| 356 | 20231129 | 133600 | 90447669500 | 504000 | 506000 | 506000 | 503000 | 4243 |
| 357 | 20231129 | 133500 | 88308992500 | 506000 | 506000 | 507000 | 506000 | 687 |
| 358 | 20231129 | 133400 | 87961293500 | 507000 | 506000 | 507000 | 506000 | 113 |
| 359 | 20231129 | 133300 | 87904049500 | 506000 | 506000 | 507000 | 506000 | 1125 |
| 360 | 20231129 | 133200 | 87334704500 | 507000 | 507000 | 507000 | 506000 | 254 |
| 361 | 20231129 | 133100 | 87205972500 | 506000 | 506000 | 507000 | 505000 | 812 |
| 362 | 20231129 | 133000 | 86795072500 | 506000 | 506000 | 506000 | 505000 | 215 |
| 363 | 20231129 | 132900 | 86686292500 | 506000 | 506000 | 506000 | 506000 | 1361 |
| 364 | 20231129 | 132800 | 85997626500 | 506000 | 506000 | 506000 | 505000 | 132 |
| 365 | 20231129 | 132700 | 85930854500 | 506000 | 505000 | 506000 | 505000 | 110 |
| 366 | 20231129 | 132600 | 85875260500 | 505000 | 505000 | 506000 | 505000 | 921 |
| 367 | 20231129 | 132500 | 85410092500 | 506000 | 505000 | 506000 | 504000 | 514 |
| 368 | 20231129 | 132400 | 85150523500 | 505000 | 505000 | 506000 | 504000 | 608 |
| 369 | 20231129 | 132300 | 84843478500 | 505000 | 506000 | 506000 | 504000 | 1803 |
| 370 | 20231129 | 132200 | 83933139500 | 506000 | 506000 | 506000 | 505000 | 181 |
| 371 | 20231129 | 132100 | 83841662500 | 505000 | 505000 | 506000 | 504000 | 1689 |
| 372 | 20231129 | 132000 | 82988497500 | 506000 | 505000 | 506000 | 505000 | 138 |
| 373 | 20231129 | 131900 | 82918684500 | 505000 | 505000 | 506000 | 504000 | 353 |
| 374 | 20231129 | 131800 | 82740393500 | 505000 | 505000 | 505000 | 504000 | 461 |
| 375 | 20231129 | 131700 | 82507591500 | 505000 | 505000 | 505000 | 504000 | 370 |
| 376 | 20231129 | 131600 | 82320748500 | 505000 | 505000 | 505000 | 504000 | 132 |
| 377 | 20231129 | 131500 | 82254100500 | 505000 | 504000 | 505000 | 503000 | 496 |
| 378 | 20231129 | 131400 | 82004112500 | 504000 | 504000 | 504000 | 503000 | 135 |
| 379 | 20231129 | 131300 | 81936110500 | 504000 | 504000 | 504000 | 503000 | 753 |
| 380 | 20231129 | 131200 | 81556638500 | 503000 | 504000 | 504000 | 503000 | 73 |
| 381 | 20231129 | 131100 | 81519864500 | 504000 | 505000 | 505000 | 503000 | 1506 |
| 382 | 20231129 | 131000 | 80760888500 | 505000 | 504000 | 505000 | 504000 | 603 |
| 383 | 20231129 | 130900 | 80456569500 | 504000 | 504000 | 505000 | 503000 | 750 |
| 384 | 20231129 | 130800 | 80078612500 | 505000 | 504000 | 505000 | 503000 | 1701 |
| 385 | 20231129 | 130700 | 79221345500 | 503000 | 504000 | 504000 | 503000 | 89 |
| 386 | 20231129 | 130600 | 79176506500 | 504000 | 503000 | 504000 | 503000 | 31 |
| 387 | 20231129 | 130500 | 79160891500 | 504000 | 503000 | 504000 | 503000 | 40 |
| 388 | 20231129 | 130400 | 79140760500 | 504000 | 504000 | 504000 | 503000 | 64 |
| 389 | 20231129 | 130300 | 79108508500 | 504000 | 503000 | 504000 | 503000 | 47 |
| 390 | 20231129 | 130200 | 79084839500 | 504000 | 504000 | 504000 | 503000 | 51 |
| 391 | 20231129 | 130100 | 79059150500 | 503000 | 504000 | 504000 | 503000 | 55 |
| 392 | 20231129 | 130000 | 79031445500 | 504000 | 504000 | 504000 | 503000 | 115 |
| 393 | 20231129 | 125900 | 78973490500 | 504000 | 504000 | 504000 | 503000 | 62 |
| 394 | 20231129 | 125800 | 78942246500 | 504000 | 503000 | 504000 | 503000 | 310 |
| 395 | 20231129 | 125700 | 78786013500 | 504000 | 503000 | 504000 | 503000 | 6 |
| 396 | 20231129 | 125600 | 78782992500 | 503000 | 503000 | 504000 | 503000 | 172 |
| 397 | 20231129 | 125500 | 78696316500 | 503000 | 503000 | 504000 | 503000 | 94 |
| 398 | 20231129 | 125400 | 78649028500 | 503000 | 504000 | 505000 | 502000 | 700 |
| 399 | 20231129 | 125300 | 78296649500 | 504000 | 504000 | 504000 | 503000 | 415 |
| 400 | 20231129 | 125200 | 78087491500 | 504000 | 504000 | 504000 | 503000 | 491 |
| 401 | 20231129 | 125100 | 77840034500 | 504000 | 504000 | 504000 | 503000 | 135 |
| 402 | 20231129 | 125000 | 77772000500 | 503000 | 502000 | 504000 | 502000 | 4776 |
| 403 | 20231129 | 124900 | 75369021500 | 503000 | 503000 | 503000 | 502000 | 656 |
| 404 | 20231129 | 124800 | 75039152500 | 502000 | 502000 | 503000 | 502000 | 86 |
| 405 | 20231129 | 124700 | 74995972500 | 502000 | 503000 | 503000 | 502000 | 68 |
| 406 | 20231129 | 124600 | 74961831500 | 502000 | 502000 | 503000 | 502000 | 511 |
| 407 | 20231129 | 124500 | 74705268500 | 503000 | 502000 | 503000 | 502000 | 198 |
| 408 | 20231129 | 124400 | 74605832500 | 503000 | 503000 | 503000 | 502000 | 105 |
| 409 | 20231129 | 124300 | 74553074500 | 502000 | 502000 | 503000 | 502000 | 89 |
| 410 | 20231129 | 124200 | 74508350500 | 503000 | 502000 | 503000 | 502000 | 58 |
| 411 | 20231129 | 124100 | 74479217500 | 502000 | 502000 | 503000 | 502000 | 77 |
| 412 | 20231129 | 124000 | 74440560500 | 503000 | 503000 | 503000 | 502000 | 233 |
| 413 | 20231129 | 123900 | 74323508500 | 502000 | 502000 | 503000 | 502000 | 67 |
| 414 | 20231129 | 123800 | 74289857500 | 503000 | 503000 | 503000 | 502000 | 368 |
| 415 | 20231129 | 123700 | 74104837500 | 503000 | 502000 | 503000 | 502000 | 76 |
| 416 | 20231129 | 123600 | 74066679500 | 502000 | 502000 | 503000 | 502000 | 814 |
| 417 | 20231129 | 123500 | 73657661500 | 502000 | 502000 | 503000 | 502000 | 163 |
| 418 | 20231129 | 123400 | 73575832500 | 502000 | 502000 | 503000 | 502000 | 245 |
| 419 | 20231129 | 123300 | 73452690500 | 502000 | 502000 | 503000 | 502000 | 205 |
| 420 | 20231129 | 123200 | 73349700500 | 503000 | 502000 | 503000 | 502000 | 69 |
| 421 | 20231129 | 123100 | 73315038500 | 502000 | 502000 | 503000 | 502000 | 131 |
| 422 | 20231129 | 123000 | 73249258500 | 503000 | 502000 | 503000 | 502000 | 444 |
| 423 | 20231129 | 122900 | 73026232500 | 502000 | 502000 | 503000 | 501000 | 914 |
| 424 | 20231129 | 122800 | 72567719500 | 502000 | 503000 | 503000 | 502000 | 42 |
| 425 | 20231129 | 122700 | 72546622500 | 503000 | 502000 | 503000 | 502000 | 279 |
| 426 | 20231129 | 122600 | 72406510500 | 502000 | 502000 | 503000 | 502000 | 40 |
| 427 | 20231129 | 122500 | 72386415500 | 502000 | 502000 | 503000 | 502000 | 162 |
| 428 | 20231129 | 122400 | 72305035500 | 502000 | 502000 | 503000 | 502000 | 53 |
| 429 | 20231129 | 122300 | 72278427500 | 502000 | 503000 | 503000 | 502000 | 136 |
| 430 | 20231129 | 122200 | 72210109500 | 503000 | 503000 | 503000 | 502000 | 211 |
| 431 | 20231129 | 122100 | 72104131500 | 503000 | 502000 | 503000 | 502000 | 51 |
| 432 | 20231129 | 122000 | 72078512500 | 502000 | 502000 | 503000 | 502000 | 83 |
| 433 | 20231129 | 121900 | 72036829500 | 503000 | 502000 | 503000 | 502000 | 53 |
| 434 | 20231129 | 121800 | 72010222500 | 502000 | 502000 | 503000 | 502000 | 211 |
| 435 | 20231129 | 121700 | 71904283500 | 502000 | 503000 | 503000 | 502000 | 468 |
| 436 | 20231129 | 121600 | 71669210500 | 502000 | 503000 | 503000 | 502000 | 414 |
| 437 | 20231129 | 121500 | 71461351500 | 503000 | 503000 | 503000 | 502000 | 121 |
| 438 | 20231129 | 121400 | 71400553500 | 503000 | 503000 | 503000 | 502000 | 31 |
| 439 | 20231129 | 121300 | 71384979500 | 503000 | 502000 | 503000 | 502000 | 62 |
| 440 | 20231129 | 121200 | 71353802500 | 502000 | 503000 | 503000 | 502000 | 200 |
| 441 | 20231129 | 121100 | 71253253500 | 503000 | 503000 | 503000 | 502000 | 274 |
| 442 | 20231129 | 121000 | 71115436500 | 502000 | 502000 | 503000 | 502000 | 69 |
| 443 | 20231129 | 120900 | 71080733500 | 503000 | 502000 | 503000 | 502000 | 102 |
| 444 | 20231129 | 120800 | 71029462500 | 502000 | 503000 | 503000 | 502000 | 160 |
| 445 | 20231129 | 120700 | 70948986500 | 503000 | 503000 | 503000 | 502000 | 142 |
| 446 | 20231129 | 120600 | 70877566500 | 503000 | 503000 | 503000 | 502000 | 350 |
| 447 | 20231129 | 120500 | 70701716500 | 503000 | 503000 | 503000 | 502000 | 247 |
| 448 | 20231129 | 120400 | 70577625500 | 503000 | 503000 | 503000 | 502000 | 565 |
| 449 | 20231129 | 120300 | 70293432500 | 503000 | 503000 | 504000 | 502000 | 1343 |
| 450 | 20231129 | 120200 | 69617938500 | 503000 | 504000 | 504000 | 503000 | 1047 |
| 451 | 20231129 | 120100 | 69090702500 | 504000 | 504000 | 505000 | 504000 | 151 |
| 452 | 20231129 | 120000 | 69014562500 | 504000 | 505000 | 505000 | 504000 | 282 |
| 453 | 20231129 | 115900 | 68872280500 | 504000 | 504000 | 505000 | 504000 | 65 |
| 454 | 20231129 | 115800 | 68839500500 | 504000 | 504000 | 505000 | 504000 | 255 |
| 455 | 20231129 | 115700 | 68710927500 | 505000 | 504000 | 505000 | 504000 | 342 |
| 456 | 20231129 | 115600 | 68538234500 | 504000 | 504000 | 505000 | 504000 | 147 |
| 457 | 20231129 | 115500 | 68464077500 | 505000 | 504000 | 505000 | 504000 | 136 |
| 458 | 20231129 | 115400 | 68395463500 | 504000 | 504000 | 505000 | 504000 | 188 |
| 459 | 20231129 | 115300 | 68300658500 | 504000 | 503000 | 505000 | 502000 | 1379 |
| 460 | 20231129 | 115200 | 67606698500 | 502000 | 503000 | 503000 | 502000 | 205 |
| 461 | 20231129 | 115100 | 67503633500 | 503000 | 502000 | 503000 | 502000 | 244 |
| 462 | 20231129 | 115000 | 67380905500 | 502000 | 503000 | 504000 | 502000 | 324 |
| 463 | 20231129 | 114900 | 67217929500 | 504000 | 503000 | 504000 | 503000 | 90 |
| 464 | 20231129 | 114800 | 67172615500 | 503000 | 503000 | 504000 | 503000 | 552 |
| 465 | 20231129 | 114700 | 66894940500 | 504000 | 503000 | 504000 | 503000 | 778 |
| 466 | 20231129 | 114600 | 66502834500 | 504000 | 503000 | 504000 | 503000 | 56 |
| 467 | 20231129 | 114500 | 66474646500 | 503000 | 502000 | 504000 | 502000 | 2552 |
| 468 | 20231129 | 114400 | 65190579500 | 503000 | 503000 | 503000 | 502000 | 233 |
| 469 | 20231129 | 114300 | 65073384500 | 503000 | 502000 | 503000 | 501000 | 718 |
| 470 | 20231129 | 114200 | 64712879500 | 503000 | 502000 | 503000 | 502000 | 274 |
| 471 | 20231129 | 114100 | 64575253500 | 502000 | 502000 | 503000 | 502000 | 44 |
| 472 | 20231129 | 114000 | 64553151500 | 503000 | 502000 | 503000 | 502000 | 142 |
| 473 | 20231129 | 113900 | 64481731500 | 503000 | 502000 | 503000 | 501000 | 1411 |
| 474 | 20231129 | 113800 | 63773137500 | 501000 | 502000 | 502000 | 501000 | 158 |
| 475 | 20231129 | 113700 | 63693887500 | 501000 | 502000 | 503000 | 501000 | 1410 |
| 476 | 20231129 | 113600 | 62986632500 | 502000 | 503000 | 503000 | 502000 | 102 |
| 477 | 20231129 | 113500 | 62935334500 | 503000 | 502000 | 503000 | 501000 | 653 |
| 478 | 20231129 | 113400 | 62607457500 | 502000 | 502000 | 502000 | 501000 | 137 |
| 479 | 20231129 | 113300 | 62538684500 | 502000 | 500000 | 502000 | 500000 | 1641 |
| 480 | 20231129 | 113200 | 61716473500 | 501000 | 500000 | 501000 | 500000 | 92 |
| 481 | 20231129 | 113100 | 61670448500 | 500000 | 501000 | 501000 | 500000 | 78 |
| 482 | 20231129 | 113000 | 61631420500 | 501000 | 500000 | 501000 | 500000 | 82 |
| 483 | 20231129 | 112900 | 61590364500 | 500000 | 500000 | 501000 | 500000 | 111 |
| 484 | 20231129 | 112800 | 61534846500 | 500000 | 501000 | 501000 | 500000 | 1816 |
| 485 | 20231129 | 112700 | 60626471500 | 500000 | 501000 | 501000 | 500000 | 304 |
| 486 | 20231129 | 112600 | 60474455500 | 501000 | 500000 | 501000 | 500000 | 966 |
| 487 | 20231129 | 112500 | 59990507500 | 500000 | 500000 | 501000 | 500000 | 210 |
| 488 | 20231129 | 112400 | 59885502500 | 500000 | 500000 | 501000 | 500000 | 131 |
| 489 | 20231129 | 112300 | 59819989500 | 501000 | 501000 | 501000 | 500000 | 90 |
| 490 | 20231129 | 112200 | 59774957500 | 500000 | 500000 | 501000 | 500000 | 46 |
| 491 | 20231129 | 112100 | 59751928500 | 501000 | 501000 | 501000 | 500000 | 172 |
| 492 | 20231129 | 112000 | 59665905500 | 500000 | 499000 | 501000 | 499000 | 2109 |
| 493 | 20231129 | 111900 | 58612227000 | 499000 | 499500 | 499500 | 499000 | 174 |
| 494 | 20231129 | 111800 | 58525382500 | 499500 | 499500 | 499500 | 499000 | 102 |
| 495 | 20231129 | 111700 | 58474463000 | 499500 | 499000 | 499500 | 499000 | 78 |
| 496 | 20231129 | 111600 | 58435515000 | 499000 | 499500 | 499500 | 499000 | 444 |
| 497 | 20231129 | 111500 | 58213825000 | 499000 | 499000 | 499500 | 499000 | 139 |
| 498 | 20231129 | 111400 | 58144413000 | 499500 | 499000 | 499500 | 499000 | 22 |
| 499 | 20231129 | 111300 | 58133428500 | 499000 | 499000 | 499500 | 499000 | 124 |
| 500 | 20231129 | 111200 | 58071532500 | 499500 | 499500 | 499500 | 499000 | 364 |
| 501 | 20231129 | 111100 | 57889767500 | 499000 | 499000 | 499500 | 499000 | 96 |
| 502 | 20231129 | 111000 | 57841844000 | 499500 | 499000 | 499500 | 499000 | 60 |
| 503 | 20231129 | 110900 | 57811881000 | 499000 | 499000 | 499500 | 499000 | 269 |
| 504 | 20231129 | 110800 | 57677528500 | 499500 | 499000 | 499500 | 498500 | 495 |
| 505 | 20231129 | 110700 | 57430532000 | 499000 | 499000 | 499000 | 499000 | 116 |
| 506 | 20231129 | 110600 | 57372648000 | 499000 | 499500 | 499500 | 499000 | 210 |
| 507 | 20231129 | 110500 | 57267832000 | 499500 | 497000 | 499500 | 497000 | 508 |
| 508 | 20231129 | 110400 | 57014680500 | 497000 | 497000 | 497500 | 496500 | 931 |
| 509 | 20231129 | 110300 | 56551995000 | 497000 | 497000 | 497000 | 496500 | 139 |
| 510 | 20231129 | 110200 | 56482925000 | 497000 | 497000 | 497000 | 496500 | 154 |
| 511 | 20231129 | 110100 | 56406403000 | 496500 | 497000 | 497000 | 496500 | 1504 |
| 512 | 20231129 | 110000 | 55658955500 | 497000 | 496500 | 497000 | 496500 | 418 |
| 513 | 20231129 | 105900 | 55451399500 | 496500 | 497500 | 497500 | 496500 | 1548 |
| 514 | 20231129 | 105800 | 54682030000 | 497000 | 497500 | 497500 | 497000 | 71 |
| 515 | 20231129 | 105700 | 54646720000 | 497500 | 497500 | 497500 | 497000 | 263 |
| 516 | 20231129 | 105600 | 54515903500 | 497500 | 497500 | 497500 | 497000 | 586 |
| 517 | 20231129 | 105500 | 54224447000 | 497000 | 497500 | 497500 | 497000 | 88 |
| 518 | 20231129 | 105400 | 54180689000 | 497000 | 497500 | 497500 | 497000 | 26 |
| 519 | 20231129 | 105300 | 54167765500 | 497500 | 497000 | 497500 | 496500 | 2054 |
| 520 | 20231129 | 105200 | 53146819000 | 497000 | 497000 | 497000 | 496500 | 1692 |
| 521 | 20231129 | 105100 | 52305916000 | 497000 | 497000 | 497000 | 496500 | 537 |
| 522 | 20231129 | 105000 | 52039052500 | 496500 | 496500 | 497000 | 496500 | 283 |
| 523 | 20231129 | 104900 | 51898453000 | 496500 | 497500 | 497500 | 496500 | 2404 |
| 524 | 20231129 | 104800 | 50703692500 | 497500 | 497500 | 497500 | 497000 | 177 |
| 525 | 20231129 | 104700 | 50615706000 | 497500 | 497500 | 497500 | 497000 | 81 |
| 526 | 20231129 | 104600 | 50575427500 | 497000 | 497500 | 497500 | 497000 | 154 |
| 527 | 20231129 | 104500 | 50498872000 | 497500 | 497500 | 497500 | 497000 | 651 |
| 528 | 20231129 | 104400 | 50175063000 | 497000 | 497500 | 498000 | 497000 | 815 |
| 529 | 20231129 | 104300 | 49769653000 | 497500 | 497500 | 498000 | 497500 | 234 |
| 530 | 20231129 | 104200 | 49653230500 | 498000 | 497500 | 498000 | 497500 | 82 |
| 531 | 20231129 | 104100 | 49612426000 | 497500 | 499000 | 499000 | 497500 | 1224 |
| 532 | 20231129 | 104000 | 49002816000 | 498500 | 498500 | 499000 | 498500 | 67 |
| 533 | 20231129 | 103900 | 48969398000 | 498500 | 498500 | 498500 | 498000 | 794 |
| 534 | 20231129 | 103800 | 48573597000 | 498000 | 498000 | 498500 | 498000 | 543 |
| 535 | 20231129 | 103700 | 48303064000 | 498500 | 498000 | 498500 | 498000 | 962 |
| 536 | 20231129 | 103600 | 47823574500 | 498500 | 499000 | 499000 | 498500 | 1221 |
| 537 | 20231129 | 103500 | 47214652500 | 499000 | 499000 | 499500 | 499000 | 154 |
| 538 | 20231129 | 103400 | 47137753000 | 499500 | 499500 | 499500 | 499000 | 84 |
| 539 | 20231129 | 103300 | 47095833500 | 499500 | 499000 | 499500 | 498500 | 805 |
| 540 | 20231129 | 103200 | 46694146000 | 498500 | 499000 | 499000 | 498500 | 175 |
| 541 | 20231129 | 103100 | 46606873000 | 498500 | 498500 | 499000 | 498500 | 113 |
| 542 | 20231129 | 103000 | 46550505500 | 498500 | 499000 | 499000 | 498500 | 92 |
| 543 | 20231129 | 102900 | 46504638000 | 499000 | 498500 | 499000 | 498500 | 103 |
| 544 | 20231129 | 102800 | 46453279500 | 498500 | 498500 | 499000 | 498000 | 156 |
| 545 | 20231129 | 102700 | 46375514500 | 498000 | 498000 | 498500 | 498000 | 2237 |
| 546 | 20231129 | 102600 | 45260697500 | 498000 | 498500 | 498500 | 498000 | 1582 |
| 547 | 20231129 | 102500 | 44472305000 | 498000 | 498500 | 499000 | 498000 | 1650 |
| 548 | 20231129 | 102400 | 43650253000 | 499000 | 498500 | 499000 | 498500 | 202 |
| 549 | 20231129 | 102300 | 43549544000 | 499000 | 498500 | 499000 | 498500 | 709 |
| 550 | 20231129 | 102200 | 43196101500 | 498500 | 499000 | 499000 | 498500 | 70 |
| 551 | 20231129 | 102100 | 43161194000 | 498500 | 499000 | 499500 | 498500 | 756 |
| 552 | 20231129 | 102000 | 42784001500 | 499000 | 499500 | 499500 | 499000 | 394 |
| 553 | 20231129 | 101900 | 42587212000 | 499500 | 500000 | 500000 | 499500 | 451 |
| 554 | 20231129 | 101800 | 42361914500 | 500000 | 500000 | 500000 | 499500 | 586 |
| 555 | 20231129 | 101700 | 42068944500 | 500000 | 499500 | 500000 | 499500 | 105 |
| 556 | 20231129 | 101600 | 42016453500 | 499500 | 500000 | 500000 | 499500 | 212 |
| 557 | 20231129 | 101500 | 41910463000 | 500000 | 500000 | 500000 | 499000 | 1057 |
| 558 | 20231129 | 101400 | 41382394000 | 500000 | 500000 | 500000 | 499500 | 299 |
| 559 | 20231129 | 101300 | 41232898500 | 500000 | 500000 | 501000 | 500000 | 363 |
| 560 | 20231129 | 101200 | 41051397500 | 500000 | 500000 | 500000 | 499500 | 131 |
| 561 | 20231129 | 101100 | 40985901500 | 500000 | 500000 | 500000 | 499500 | 220 |
| 562 | 20231129 | 101000 | 40875946500 | 500000 | 499500 | 500000 | 499000 | 542 |
| 563 | 20231129 | 100900 | 40605217000 | 499500 | 499000 | 499500 | 498500 | 1171 |
| 564 | 20231129 | 100800 | 40020875500 | 499000 | 499000 | 499000 | 498500 | 79 |
| 565 | 20231129 | 100700 | 39981472000 | 499000 | 499500 | 499500 | 498500 | 1007 |
| 566 | 20231129 | 100600 | 39478710500 | 499000 | 499000 | 499500 | 499000 | 85 |
| 567 | 20231129 | 100500 | 39436286000 | 499000 | 499500 | 499500 | 499000 | 140 |
| 568 | 20231129 | 100400 | 39366419500 | 499500 | 500000 | 501000 | 498500 | 1318 |
| 569 | 20231129 | 100300 | 38708048000 | 501000 | 501000 | 501000 | 500000 | 45 |
| 570 | 20231129 | 100200 | 38685531000 | 500000 | 499000 | 501000 | 499000 | 2131 |
| 571 | 20231129 | 100100 | 37620566500 | 499000 | 498000 | 499000 | 497500 | 1761 |
| 572 | 20231129 | 100000 | 36743404000 | 498000 | 497500 | 498000 | 497500 | 279 |
| 573 | 20231129 | 095900 | 36604513000 | 497500 | 498000 | 498000 | 497500 | 124 |
| 574 | 20231129 | 095800 | 36542815500 | 498000 | 497500 | 498000 | 497500 | 190 |
| 575 | 20231129 | 095700 | 36448274500 | 497500 | 498000 | 498000 | 497500 | 54 |
| 576 | 20231129 | 095600 | 36421401500 | 498000 | 498000 | 498000 | 497500 | 34 |
| 577 | 20231129 | 095500 | 36404478500 | 497500 | 497000 | 498000 | 497000 | 943 |
| 578 | 20231129 | 095400 | 35935168500 | 497500 | 497500 | 498000 | 497000 | 1390 |
| 579 | 20231129 | 095300 | 35243150000 | 498000 | 497500 | 498000 | 497500 | 465 |
| 580 | 20231129 | 095200 | 35011809500 | 497500 | 497000 | 497500 | 497000 | 190 |
| 581 | 20231129 | 095100 | 34917371000 | 497000 | 497000 | 497500 | 496500 | 781 |
| 582 | 20231129 | 095000 | 34529256000 | 497000 | 497000 | 497500 | 496500 | 534 |
| 583 | 20231129 | 094900 | 34263887500 | 497000 | 497000 | 497000 | 496500 | 1260 |
| 584 | 20231129 | 094800 | 33637701500 | 497000 | 497500 | 497500 | 496500 | 931 |
| 585 | 20231129 | 094700 | 33174982000 | 497500 | 498000 | 498000 | 497000 | 771 |
| 586 | 20231129 | 094600 | 32791521500 | 497500 | 498000 | 498000 | 497500 | 206 |
| 587 | 20231129 | 094500 | 32689019500 | 498000 | 498000 | 498000 | 497500 | 1375 |
| 588 | 20231129 | 094400 | 32004411000 | 497500 | 498500 | 498500 | 497500 | 487 |
| 589 | 20231129 | 094300 | 31762017500 | 498500 | 497500 | 498500 | 497000 | 1277 |
| 590 | 20231129 | 094200 | 31126595000 | 497000 | 497500 | 497500 | 497000 | 888 |
| 591 | 20231129 | 094100 | 30684854500 | 497500 | 498500 | 499000 | 497000 | 1565 |
| 592 | 20231129 | 094000 | 29905787500 | 498500 | 499000 | 499000 | 498500 | 204 |
| 593 | 20231129 | 093900 | 29804084000 | 499000 | 498500 | 499000 | 498500 | 900 |
| 594 | 20231129 | 093800 | 29355407000 | 498500 | 499000 | 499000 | 498000 | 291 |
| 595 | 20231129 | 093700 | 29210389500 | 498500 | 498500 | 499000 | 498000 | 1884 |
| 596 | 20231129 | 093600 | 28271331500 | 498500 | 500000 | 500000 | 498000 | 1458 |
| 597 | 20231129 | 093500 | 27544079500 | 500000 | 499000 | 500000 | 498500 | 814 |
| 598 | 20231129 | 093400 | 27137819000 | 498500 | 499000 | 499000 | 498500 | 256 |
| 599 | 20231129 | 093300 | 27010113000 | 499000 | 499000 | 499000 | 497500 | 1415 |
| 600 | 20231129 | 093200 | 26305197500 | 499000 | 499000 | 499000 | 498500 | 118 |
| 601 | 20231129 | 093100 | 26246331500 | 499000 | 497500 | 499000 | 497000 | 1138 |
| 602 | 20231129 | 093000 | 25679552000 | 497000 | 496500 | 497500 | 496500 | 454 |
| 603 | 20231129 | 092900 | 25453911500 | 497000 | 496500 | 497000 | 496000 | 496 |
| 604 | 20231129 | 092800 | 25207673000 | 496000 | 495500 | 496500 | 495500 | 1295 |
| 605 | 20231129 | 092700 | 24565348000 | 495500 | 498000 | 498000 | 495500 | 4579 |
| 606 | 20231129 | 092600 | 22291735500 | 498000 | 498500 | 498500 | 497500 | 665 |
| 607 | 20231129 | 092500 | 21960639500 | 498000 | 498000 | 499500 | 497000 | 1481 |
| 608 | 20231129 | 092400 | 21222547500 | 497000 | 497000 | 498000 | 496500 | 2154 |
| 609 | 20231129 | 092300 | 20151660000 | 497000 | 498500 | 498500 | 496500 | 4778 |
| 610 | 20231129 | 092200 | 17775181000 | 498500 | 499000 | 499000 | 498500 | 1188 |
| 611 | 20231129 | 092100 | 17182912000 | 498500 | 501000 | 501000 | 498500 | 4801 |
| 612 | 20231129 | 092000 | 14784903000 | 501000 | 501000 | 501000 | 500000 | 201 |
| 613 | 20231129 | 091900 | 14684355000 | 500000 | 501000 | 502000 | 500000 | 1226 |
| 614 | 20231129 | 091800 | 14070390000 | 502000 | 501000 | 502000 | 500000 | 534 |
| 615 | 20231129 | 091700 | 13802871000 | 500000 | 501000 | 502000 | 500000 | 1404 |
| 616 | 20231129 | 091600 | 13099657000 | 501000 | 503000 | 503000 | 500000 | 5402 |
| 617 | 20231129 | 091500 | 10389081000 | 503000 | 504000 | 504000 | 503000 | 244 |
| 618 | 20231129 | 091400 | 10266317000 | 504000 | 504000 | 504000 | 503000 | 369 |
| 619 | 20231129 | 091300 | 10080367000 | 504000 | 504000 | 504000 | 503000 | 345 |
| 620 | 20231129 | 091200 | 9906762000 | 503000 | 504000 | 504000 | 503000 | 1127 |
| 621 | 20231129 | 091100 | 9338984000 | 503000 | 505000 | 505000 | 503000 | 1372 |
| 622 | 20231129 | 091000 | 8646983000 | 505000 | 506000 | 507000 | 505000 | 522 |
| 623 | 20231129 | 090900 | 8383039000 | 507000 | 506000 | 507000 | 505000 | 217 |
| 624 | 20231129 | 090800 | 8273226000 | 506000 | 505000 | 506000 | 505000 | 1210 |
| 625 | 20231129 | 090700 | 7661109000 | 505000 | 505000 | 507000 | 505000 | 1626 |
| 626 | 20231129 | 090600 | 6838523000 | 505000 | 508000 | 508000 | 505000 | 886 |
| 627 | 20231129 | 090500 | 6390153000 | 507000 | 508000 | 508000 | 506000 | 2253 |
| 628 | 20231129 | 090400 | 5246816000 | 508000 | 507000 | 508000 | 507000 | 640 |
| 629 | 20231129 | 090300 | 4921939000 | 507000 | 511000 | 511000 | 507000 | 1454 |
| 630 | 20231129 | 090200 | 4182101000 | 511000 | 510000 | 511000 | 510000 | 605 |
| 631 | 20231129 | 090100 | 3873274000 | 510000 | 511000 | 511000 | 508000 | 1671 |
| 632 | 20231129 | 090000 | 3021305000 | 511000 | 507000 | 511000 | 506000 | 5948 |