31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 191500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 26225 |
| 3 | 20231122 | 191400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 4 | 20231122 | 191300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 5 | 20231122 | 191200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 6 | 20231122 | 191100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 7 | 20231122 | 191000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 8 | 20231122 | 190900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 9 | 20231122 | 190800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 10 | 20231122 | 190700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 11 | 20231122 | 190600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 12 | 20231122 | 190500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 13 | 20231122 | 190400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 14 | 20231122 | 190300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 15 | 20231122 | 190200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 16 | 20231122 | 190100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 17 | 20231122 | 190000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 18 | 20231122 | 185900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 19 | 20231122 | 185800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 20 | 20231122 | 185700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 21 | 20231122 | 185600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 22 | 20231122 | 185500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 23 | 20231122 | 185400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 24 | 20231122 | 185300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 25 | 20231122 | 185200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 26 | 20231122 | 185100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 27 | 20231122 | 185000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 28 | 20231122 | 184900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 29 | 20231122 | 184800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 30 | 20231122 | 184700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 31 | 20231122 | 184600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 32 | 20231122 | 184500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 26225 |
| 33 | 20231122 | 184400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 34 | 20231122 | 184300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 35 | 20231122 | 184200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 36 | 20231122 | 184100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 37 | 20231122 | 184000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 38 | 20231122 | 183900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 39 | 20231122 | 183800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 40 | 20231122 | 183700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 41 | 20231122 | 183600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 42 | 20231122 | 183500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 43 | 20231122 | 183400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 44 | 20231122 | 183300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 45 | 20231122 | 183200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 46 | 20231122 | 183100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 47 | 20231122 | 183000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 48 | 20231122 | 182900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 49 | 20231122 | 182800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 50 | 20231122 | 182700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 51 | 20231122 | 182600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 52 | 20231122 | 182500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 53 | 20231122 | 182400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 54 | 20231122 | 182300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 55 | 20231122 | 182200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 56 | 20231122 | 182100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 57 | 20231122 | 182000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 58 | 20231122 | 181900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 59 | 20231122 | 181800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 60 | 20231122 | 181700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 61 | 20231122 | 181600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 62 | 20231122 | 181500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 26225 |
| 63 | 20231122 | 181400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 64 | 20231122 | 181300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 65 | 20231122 | 181200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 66 | 20231122 | 181100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 67 | 20231122 | 181000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 68 | 20231122 | 180900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 69 | 20231122 | 180800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 70 | 20231122 | 180700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 71 | 20231122 | 180600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 72 | 20231122 | 180500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 73 | 20231122 | 180400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 74 | 20231122 | 180300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 75 | 20231122 | 180200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 76 | 20231122 | 180100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 77 | 20231122 | 180000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 78 | 20231122 | 175900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 79 | 20231122 | 175800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 80 | 20231122 | 175700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 81 | 20231122 | 175600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 82 | 20231122 | 175500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 83 | 20231122 | 175400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 84 | 20231122 | 175300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 85 | 20231122 | 175200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 86 | 20231122 | 175100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 87 | 20231122 | 175000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 88 | 20231122 | 174900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 89 | 20231122 | 174800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 90 | 20231122 | 174700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 91 | 20231122 | 174600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 92 | 20231122 | 174500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 26225 |
| 93 | 20231122 | 174400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 94 | 20231122 | 174300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 95 | 20231122 | 174200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 96 | 20231122 | 174100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 97 | 20231122 | 174000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 98 | 20231122 | 173900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 99 | 20231122 | 173800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 100 | 20231122 | 173700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 101 | 20231122 | 173600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 102 | 20231122 | 173500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 103 | 20231122 | 173400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 104 | 20231122 | 173300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 105 | 20231122 | 173200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 106 | 20231122 | 173100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 107 | 20231122 | 173000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 108 | 20231122 | 172900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 109 | 20231122 | 172800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 110 | 20231122 | 172700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 111 | 20231122 | 172600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 112 | 20231122 | 172500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 113 | 20231122 | 172400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 114 | 20231122 | 172300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 115 | 20231122 | 172200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 116 | 20231122 | 172100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 117 | 20231122 | 172000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 118 | 20231122 | 171900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 119 | 20231122 | 171800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 120 | 20231122 | 171700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 121 | 20231122 | 171600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 122 | 20231122 | 171500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 26225 |
| 123 | 20231122 | 171400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 124 | 20231122 | 171300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 125 | 20231122 | 171200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 126 | 20231122 | 171100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 127 | 20231122 | 171000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 128 | 20231122 | 170900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 129 | 20231122 | 170800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 130 | 20231122 | 170700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 131 | 20231122 | 170600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 132 | 20231122 | 170500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 133 | 20231122 | 170400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 134 | 20231122 | 170300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 135 | 20231122 | 170200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 136 | 20231122 | 170100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 137 | 20231122 | 170000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 138 | 20231122 | 165900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 139 | 20231122 | 165800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 140 | 20231122 | 165700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 141 | 20231122 | 165600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 142 | 20231122 | 165500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 143 | 20231122 | 165400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 144 | 20231122 | 165300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 145 | 20231122 | 165200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 146 | 20231122 | 165100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 147 | 20231122 | 165000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 148 | 20231122 | 164900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 149 | 20231122 | 164800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 150 | 20231122 | 164700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 151 | 20231122 | 164600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 152 | 20231122 | 164500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 26225 |
| 153 | 20231122 | 164400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 154 | 20231122 | 164300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 155 | 20231122 | 164200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 156 | 20231122 | 164100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 157 | 20231122 | 164000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 158 | 20231122 | 163900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 159 | 20231122 | 163800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 160 | 20231122 | 163700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 161 | 20231122 | 163600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 162 | 20231122 | 163500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 163 | 20231122 | 163400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 164 | 20231122 | 163300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 165 | 20231122 | 163200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 166 | 20231122 | 163100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 167 | 20231122 | 163000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 168 | 20231122 | 162900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 169 | 20231122 | 162800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 170 | 20231122 | 162700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 171 | 20231122 | 162600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 172 | 20231122 | 162500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 173 | 20231122 | 162400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 174 | 20231122 | 162300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 175 | 20231122 | 162200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 176 | 20231122 | 162100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 177 | 20231122 | 162000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 178 | 20231122 | 161900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 179 | 20231122 | 161800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 180 | 20231122 | 161700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 181 | 20231122 | 161600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 182 | 20231122 | 161500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 26225 |
| 183 | 20231122 | 161400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 184 | 20231122 | 161300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 185 | 20231122 | 161200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 186 | 20231122 | 161100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 187 | 20231122 | 161000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 188 | 20231122 | 160900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 189 | 20231122 | 160800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 190 | 20231122 | 160700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 191 | 20231122 | 160600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 192 | 20231122 | 160500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 193 | 20231122 | 160400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 194 | 20231122 | 160300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 195 | 20231122 | 160200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 196 | 20231122 | 160100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 197 | 20231122 | 160000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 198 | 20231122 | 155900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 199 | 20231122 | 155800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 200 | 20231122 | 155700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 201 | 20231122 | 155600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 202 | 20231122 | 155500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 203 | 20231122 | 155400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 204 | 20231122 | 155300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 205 | 20231122 | 155200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 206 | 20231122 | 155100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 207 | 20231122 | 155000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 208 | 20231122 | 154900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 209 | 20231122 | 154800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 210 | 20231122 | 154700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 211 | 20231122 | 154600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 212 | 20231122 | 154500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 26225 |
| 213 | 20231122 | 154400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 214 | 20231122 | 154300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 215 | 20231122 | 154200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 216 | 20231122 | 154100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 217 | 20231122 | 154000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 218 | 20231122 | 153900 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 219 | 20231122 | 153800 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 220 | 20231122 | 153700 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 221 | 20231122 | 153600 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 222 | 20231122 | 153500 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 223 | 20231122 | 153400 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 224 | 20231122 | 153300 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 225 | 20231122 | 153200 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 226 | 20231122 | 153100 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 227 | 20231122 | 153000 | 8659307970 | 4970 | 4970 | 4970 | 4970 | 26225 |
| 228 | 20231122 | 152900 | 8528969720 | 4955 | 4955 | 4955 | 4955 | 0 |
| 229 | 20231122 | 152800 | 8528969720 | 4955 | 4955 | 4955 | 4955 | 0 |
| 230 | 20231122 | 152700 | 8528969720 | 4955 | 4955 | 4955 | 4955 | 0 |
| 231 | 20231122 | 152600 | 8528969720 | 4955 | 4955 | 4955 | 4955 | 0 |
| 232 | 20231122 | 152500 | 8528969720 | 4955 | 4955 | 4955 | 4955 | 0 |
| 233 | 20231122 | 152400 | 8528969720 | 4955 | 4955 | 4955 | 4955 | 0 |
| 234 | 20231122 | 152300 | 8528969720 | 4955 | 4955 | 4955 | 4955 | 0 |
| 235 | 20231122 | 152200 | 8528969720 | 4955 | 4955 | 4955 | 4955 | 0 |
| 236 | 20231122 | 152100 | 8528969720 | 4955 | 4955 | 4955 | 4955 | 0 |
| 237 | 20231122 | 152000 | 8528969720 | 4955 | 4955 | 4955 | 4955 | 0 |
| 238 | 20231122 | 151900 | 8528969720 | 4955 | 4955 | 4960 | 4950 | 6652 |
| 239 | 20231122 | 151800 | 8496021730 | 4955 | 4950 | 4960 | 4950 | 4461 |
| 240 | 20231122 | 151700 | 8473924245 | 4960 | 4955 | 4960 | 4945 | 4656 |
| 241 | 20231122 | 151600 | 8450871105 | 4950 | 4950 | 4955 | 4945 | 1789 |
| 242 | 20231122 | 151500 | 8442014455 | 4950 | 4950 | 4950 | 4945 | 1005 |
| 243 | 20231122 | 151400 | 8437040605 | 4950 | 4955 | 4960 | 4940 | 15488 |
| 244 | 20231122 | 151300 | 8360384295 | 4960 | 4965 | 4965 | 4955 | 3281 |
| 245 | 20231122 | 151200 | 8344107985 | 4960 | 4955 | 4960 | 4955 | 3191 |
| 246 | 20231122 | 151100 | 8328291670 | 4960 | 4960 | 4960 | 4955 | 4610 |
| 247 | 20231122 | 151000 | 8305440805 | 4955 | 4960 | 4965 | 4955 | 2772 |
| 248 | 20231122 | 150900 | 8291692815 | 4960 | 4970 | 4975 | 4955 | 9209 |
| 249 | 20231122 | 150800 | 8245932625 | 4975 | 4975 | 4980 | 4970 | 2664 |
| 250 | 20231122 | 150700 | 8232690775 | 4975 | 4975 | 4975 | 4970 | 1037 |
| 251 | 20231122 | 150600 | 8227533200 | 4975 | 4975 | 4980 | 4975 | 6945 |
| 252 | 20231122 | 150500 | 8192975670 | 4980 | 4975 | 4985 | 4975 | 3709 |
| 253 | 20231122 | 150400 | 8174505180 | 4980 | 4975 | 4980 | 4975 | 2642 |
| 254 | 20231122 | 150300 | 8161353065 | 4975 | 4980 | 4985 | 4975 | 7560 |
| 255 | 20231122 | 150200 | 8123708180 | 4975 | 4975 | 4980 | 4975 | 4205 |
| 256 | 20231122 | 150100 | 8102783150 | 4975 | 4970 | 4975 | 4960 | 1438 |
| 257 | 20231122 | 150000 | 8095637965 | 4970 | 4960 | 4970 | 4960 | 2385 |
| 258 | 20231122 | 145900 | 8083804375 | 4955 | 4945 | 4960 | 4945 | 3018 |
| 259 | 20231122 | 145800 | 8068865735 | 4940 | 4945 | 4945 | 4940 | 6613 |
| 260 | 20231122 | 145700 | 8036171955 | 4940 | 4940 | 4945 | 4940 | 6024 |
| 261 | 20231122 | 145600 | 8006411300 | 4945 | 4940 | 4945 | 4940 | 1427 |
| 262 | 20231122 | 145500 | 7999355640 | 4940 | 4950 | 4950 | 4940 | 4312 |
| 263 | 20231122 | 145400 | 7978030740 | 4950 | 4945 | 4950 | 4945 | 1807 |
| 264 | 20231122 | 145300 | 7969094850 | 4950 | 4945 | 4950 | 4940 | 4519 |
| 265 | 20231122 | 145200 | 7946748890 | 4945 | 4955 | 4955 | 4945 | 975 |
| 266 | 20231122 | 145100 | 7941923230 | 4955 | 4955 | 4955 | 4945 | 7408 |
| 267 | 20231122 | 145000 | 7905269905 | 4955 | 4950 | 4955 | 4950 | 1052 |
| 268 | 20231122 | 144900 | 7900060530 | 4955 | 4955 | 4955 | 4950 | 4929 |
| 269 | 20231122 | 144800 | 7875655700 | 4955 | 4955 | 4960 | 4955 | 1106 |
| 270 | 20231122 | 144700 | 7870175170 | 4955 | 4955 | 4960 | 4955 | 7534 |
| 271 | 20231122 | 144600 | 7832843550 | 4955 | 4960 | 4960 | 4955 | 2381 |
| 272 | 20231122 | 144500 | 7821045615 | 4960 | 4960 | 4960 | 4960 | 2503 |
| 273 | 20231122 | 144400 | 7808630735 | 4960 | 4975 | 4975 | 4960 | 24237 |
| 274 | 20231122 | 144300 | 7688232870 | 4975 | 4975 | 4975 | 4970 | 2902 |
| 275 | 20231122 | 144200 | 7673795425 | 4975 | 4975 | 4980 | 4975 | 1269 |
| 276 | 20231122 | 144100 | 7667481905 | 4975 | 4975 | 4980 | 4975 | 1233 |
| 277 | 20231122 | 144000 | 7661347480 | 4975 | 4980 | 4980 | 4975 | 77 |
| 278 | 20231122 | 143900 | 7660964395 | 4975 | 4980 | 4980 | 4975 | 1357 |
| 279 | 20231122 | 143800 | 7654211770 | 4980 | 4975 | 4980 | 4975 | 300 |
| 280 | 20231122 | 143700 | 7652718770 | 4975 | 4975 | 4980 | 4975 | 1146 |
| 281 | 20231122 | 143600 | 7647014805 | 4975 | 4975 | 4980 | 4975 | 710 |
| 282 | 20231122 | 143500 | 7643482550 | 4975 | 4975 | 4975 | 4975 | 3595 |
| 283 | 20231122 | 143400 | 7625597425 | 4980 | 4975 | 4980 | 4975 | 191 |
| 284 | 20231122 | 143300 | 7624647180 | 4975 | 4975 | 4975 | 4975 | 510 |
| 285 | 20231122 | 143200 | 7622109930 | 4975 | 4975 | 4975 | 4975 | 2665 |
| 286 | 20231122 | 143100 | 7608851555 | 4980 | 4975 | 4980 | 4975 | 4998 |
| 287 | 20231122 | 143000 | 7583974505 | 4980 | 4980 | 4985 | 4975 | 2607 |
| 288 | 20231122 | 142900 | 7570993370 | 4980 | 4975 | 4980 | 4975 | 2416 |
| 289 | 20231122 | 142800 | 7558965635 | 4975 | 4980 | 4980 | 4975 | 1539 |
| 290 | 20231122 | 142700 | 7551303295 | 4980 | 4980 | 4980 | 4970 | 1323 |
| 291 | 20231122 | 142600 | 7544722625 | 4980 | 4975 | 4980 | 4970 | 1522 |
| 292 | 20231122 | 142500 | 7537150715 | 4975 | 4975 | 4980 | 4975 | 2646 |
| 293 | 20231122 | 142400 | 7523986815 | 4975 | 4975 | 4980 | 4975 | 565 |
| 294 | 20231122 | 142300 | 7521175650 | 4980 | 4975 | 4980 | 4975 | 2409 |
| 295 | 20231122 | 142200 | 7509185750 | 4975 | 4980 | 4980 | 4975 | 1270 |
| 296 | 20231122 | 142100 | 7502866155 | 4985 | 4980 | 4985 | 4980 | 4416 |
| 297 | 20231122 | 142000 | 7480868705 | 4975 | 4975 | 4980 | 4970 | 4404 |
| 298 | 20231122 | 141900 | 7458951655 | 4975 | 4975 | 4975 | 4970 | 2102 |
| 299 | 20231122 | 141800 | 7448494345 | 4970 | 4955 | 4975 | 4955 | 9224 |
| 300 | 20231122 | 141700 | 7402686035 | 4960 | 4960 | 4960 | 4960 | 891 |
| 301 | 20231122 | 141600 | 7398266675 | 4960 | 4960 | 4960 | 4955 | 3752 |
| 302 | 20231122 | 141500 | 7379661395 | 4960 | 4955 | 4960 | 4955 | 1120 |
| 303 | 20231122 | 141400 | 7374108535 | 4955 | 4955 | 4960 | 4955 | 3913 |
| 304 | 20231122 | 141300 | 7354719395 | 4960 | 4960 | 4965 | 4960 | 2045 |
| 305 | 20231122 | 141200 | 7344576130 | 4965 | 4965 | 4965 | 4960 | 32 |
| 306 | 20231122 | 141100 | 7344417345 | 4960 | 4960 | 4965 | 4960 | 72 |
| 307 | 20231122 | 141000 | 7344060160 | 4960 | 4970 | 4970 | 4960 | 5026 |
| 308 | 20231122 | 140900 | 7319103310 | 4970 | 4970 | 4970 | 4965 | 1248 |
| 309 | 20231122 | 140800 | 7312901505 | 4965 | 4965 | 4965 | 4960 | 2932 |
| 310 | 20231122 | 140700 | 7298344750 | 4965 | 4960 | 4965 | 4960 | 1598 |
| 311 | 20231122 | 140600 | 7290411105 | 4960 | 4945 | 4960 | 4945 | 5381 |
| 312 | 20231122 | 140500 | 7263752905 | 4945 | 4945 | 4950 | 4945 | 253 |
| 313 | 20231122 | 140400 | 7262500655 | 4945 | 4950 | 4950 | 4945 | 910 |
| 314 | 20231122 | 140300 | 7257997155 | 4950 | 4950 | 4950 | 4945 | 2909 |
| 315 | 20231122 | 140200 | 7243598935 | 4950 | 4950 | 4950 | 4950 | 1570 |
| 316 | 20231122 | 140100 | 7235827435 | 4950 | 4950 | 4950 | 4950 | 813 |
| 317 | 20231122 | 140000 | 7231803085 | 4945 | 4940 | 4945 | 4940 | 950 |
| 318 | 20231122 | 135900 | 7227106215 | 4940 | 4940 | 4940 | 4940 | 1205 |
| 319 | 20231122 | 135800 | 7221153515 | 4945 | 4945 | 4945 | 4940 | 1033 |
| 320 | 20231122 | 135700 | 7216046175 | 4940 | 4940 | 4945 | 4940 | 1478 |
| 321 | 20231122 | 135600 | 7208744845 | 4940 | 4945 | 4945 | 4940 | 966 |
| 322 | 20231122 | 135500 | 7203971095 | 4945 | 4940 | 4945 | 4940 | 5992 |
| 323 | 20231122 | 135400 | 7174370325 | 4940 | 4945 | 4950 | 4940 | 2267 |
| 324 | 20231122 | 135300 | 7163162865 | 4945 | 4945 | 4950 | 4945 | 1838 |
| 325 | 20231122 | 135200 | 7154073390 | 4945 | 4950 | 4950 | 4945 | 1101 |
| 326 | 20231122 | 135100 | 7148628645 | 4945 | 4945 | 4950 | 4945 | 54 |
| 327 | 20231122 | 135000 | 7148361525 | 4945 | 4945 | 4950 | 4945 | 2093 |
| 328 | 20231122 | 134900 | 7138011435 | 4950 | 4945 | 4950 | 4945 | 1401 |
| 329 | 20231122 | 134800 | 7131082635 | 4945 | 4950 | 4950 | 4945 | 859 |
| 330 | 20231122 | 134700 | 7126834775 | 4950 | 4950 | 4950 | 4950 | 790 |
| 331 | 20231122 | 134600 | 7122924275 | 4950 | 4955 | 4955 | 4950 | 750 |
| 332 | 20231122 | 134500 | 7119211255 | 4955 | 4945 | 4955 | 4940 | 515 |
| 333 | 20231122 | 134400 | 7116663690 | 4945 | 4945 | 4950 | 4945 | 514 |
| 334 | 20231122 | 134300 | 7114121840 | 4945 | 4950 | 4950 | 4945 | 445 |
| 335 | 20231122 | 134200 | 7111919340 | 4950 | 4955 | 4955 | 4950 | 1791 |
| 336 | 20231122 | 134100 | 7103053270 | 4955 | 4960 | 4960 | 4950 | 2054 |
| 337 | 20231122 | 134000 | 7092876835 | 4960 | 4960 | 4960 | 4955 | 1155 |
| 338 | 20231122 | 133900 | 7087148085 | 4955 | 4950 | 4955 | 4940 | 1913 |
| 339 | 20231122 | 133800 | 7077671745 | 4950 | 4950 | 4950 | 4940 | 6454 |
| 340 | 20231122 | 133700 | 7045786795 | 4950 | 4940 | 4950 | 4940 | 2858 |
| 341 | 20231122 | 133600 | 7031663275 | 4940 | 4945 | 4945 | 4940 | 2601 |
| 342 | 20231122 | 133500 | 7018806940 | 4945 | 4945 | 4945 | 4940 | 1252 |
| 343 | 20231122 | 133400 | 7012616605 | 4945 | 4950 | 4950 | 4945 | 851 |
| 344 | 20231122 | 133300 | 7008408285 | 4950 | 4955 | 4955 | 4945 | 4359 |
| 345 | 20231122 | 133200 | 6986837570 | 4950 | 4955 | 4955 | 4950 | 416 |
| 346 | 20231122 | 133100 | 6984778350 | 4950 | 4955 | 4955 | 4950 | 1786 |
| 347 | 20231122 | 133000 | 6975928920 | 4955 | 4955 | 4955 | 4955 | 839 |
| 348 | 20231122 | 132900 | 6971771675 | 4955 | 4950 | 4955 | 4950 | 49 |
| 349 | 20231122 | 132800 | 6971529100 | 4950 | 4950 | 4950 | 4950 | 1038 |
| 350 | 20231122 | 132700 | 6966391000 | 4950 | 4950 | 4955 | 4950 | 410 |
| 351 | 20231122 | 132600 | 6964360200 | 4950 | 4950 | 4955 | 4945 | 304 |
| 352 | 20231122 | 132500 | 6962855375 | 4950 | 4950 | 4950 | 4950 | 590 |
| 353 | 20231122 | 132400 | 6959934875 | 4950 | 4955 | 4955 | 4950 | 505 |
| 354 | 20231122 | 132300 | 6957435100 | 4955 | 4955 | 4955 | 4950 | 165 |
| 355 | 20231122 | 132200 | 6956617565 | 4955 | 4955 | 4955 | 4955 | 2069 |
| 356 | 20231122 | 132100 | 6946365670 | 4955 | 4955 | 4960 | 4955 | 154 |
| 357 | 20231122 | 132000 | 6945602585 | 4955 | 4960 | 4960 | 4955 | 191 |
| 358 | 20231122 | 131900 | 6944656160 | 4960 | 4955 | 4960 | 4955 | 1527 |
| 359 | 20231122 | 131800 | 6937085665 | 4955 | 4955 | 4960 | 4950 | 2958 |
| 360 | 20231122 | 131700 | 6922428825 | 4955 | 4955 | 4955 | 4945 | 2176 |
| 361 | 20231122 | 131600 | 6911656615 | 4955 | 4955 | 4955 | 4945 | 2557 |
| 362 | 20231122 | 131500 | 6898998630 | 4955 | 4945 | 4955 | 4945 | 3124 |
| 363 | 20231122 | 131400 | 6883532005 | 4945 | 4940 | 4945 | 4935 | 1395 |
| 364 | 20231122 | 131300 | 6876636295 | 4945 | 4945 | 4945 | 4940 | 757 |
| 365 | 20231122 | 131200 | 6872895930 | 4940 | 4945 | 4945 | 4940 | 370 |
| 366 | 20231122 | 131100 | 6871066320 | 4945 | 4945 | 4945 | 4940 | 519 |
| 367 | 20231122 | 131000 | 6868499875 | 4940 | 4940 | 4940 | 4940 | 511 |
| 368 | 20231122 | 130900 | 6865975535 | 4940 | 4945 | 4945 | 4935 | 1006 |
| 369 | 20231122 | 130800 | 6861010870 | 4935 | 4945 | 4945 | 4935 | 781 |
| 370 | 20231122 | 130700 | 6857152140 | 4945 | 4940 | 4945 | 4940 | 685 |
| 371 | 20231122 | 130600 | 6853768180 | 4940 | 4940 | 4940 | 4940 | 1808 |
| 372 | 20231122 | 130500 | 6844836660 | 4950 | 4940 | 4950 | 4940 | 4 |
| 373 | 20231122 | 130400 | 6844816890 | 4940 | 4940 | 4950 | 4935 | 439 |
| 374 | 20231122 | 130300 | 6842647115 | 4940 | 4940 | 4950 | 4935 | 339 |
| 375 | 20231122 | 130200 | 6840972440 | 4940 | 4950 | 4950 | 4940 | 112 |
| 376 | 20231122 | 130100 | 6840418840 | 4945 | 4950 | 4950 | 4945 | 139 |
| 377 | 20231122 | 130000 | 6839731180 | 4950 | 4950 | 4950 | 4950 | 61 |
| 378 | 20231122 | 125900 | 6839429230 | 4950 | 4955 | 4955 | 4935 | 504 |
| 379 | 20231122 | 125800 | 6836935830 | 4940 | 4950 | 4955 | 4930 | 1246 |
| 380 | 20231122 | 125700 | 6830780255 | 4950 | 4950 | 4955 | 4950 | 112 |
| 381 | 20231122 | 125600 | 6830225850 | 4950 | 4950 | 4955 | 4930 | 12105 |
| 382 | 20231122 | 125500 | 6770454715 | 4950 | 4955 | 4955 | 4950 | 361 |
| 383 | 20231122 | 125400 | 6768666510 | 4955 | 4950 | 4955 | 4950 | 168 |
| 384 | 20231122 | 125300 | 6767834890 | 4950 | 4950 | 4950 | 4945 | 2469 |
| 385 | 20231122 | 125200 | 6755613425 | 4945 | 4945 | 4945 | 4940 | 151 |
| 386 | 20231122 | 125100 | 6754866735 | 4940 | 4945 | 4945 | 4940 | 615 |
| 387 | 20231122 | 125000 | 6751827335 | 4945 | 4945 | 4950 | 4945 | 251 |
| 388 | 20231122 | 124900 | 6750585090 | 4945 | 4940 | 4945 | 4940 | 220 |
| 389 | 20231122 | 124800 | 6749498105 | 4940 | 4945 | 4945 | 4940 | 533 |
| 390 | 20231122 | 124700 | 6746865060 | 4945 | 4935 | 4945 | 4935 | 204 |
| 391 | 20231122 | 124600 | 6745856320 | 4935 | 4930 | 4935 | 4930 | 2059 |
| 392 | 20231122 | 124500 | 6735705350 | 4930 | 4935 | 4940 | 4930 | 3518 |
| 393 | 20231122 | 124400 | 6718346425 | 4935 | 4940 | 4940 | 4935 | 765 |
| 394 | 20231122 | 124300 | 6714568365 | 4940 | 4940 | 4940 | 4940 | 670 |
| 395 | 20231122 | 124200 | 6711258565 | 4940 | 4940 | 4940 | 4940 | 611 |
| 396 | 20231122 | 124100 | 6708240225 | 4940 | 4945 | 4945 | 4940 | 2326 |
| 397 | 20231122 | 124000 | 6696749195 | 4945 | 4945 | 4945 | 4940 | 834 |
| 398 | 20231122 | 123900 | 6692625855 | 4945 | 4940 | 4945 | 4940 | 352 |
| 399 | 20231122 | 123800 | 6690886225 | 4940 | 4945 | 4945 | 4940 | 2241 |
| 400 | 20231122 | 123700 | 6679805990 | 4945 | 4945 | 4950 | 4945 | 854 |
| 401 | 20231122 | 123600 | 6675582075 | 4950 | 4950 | 4950 | 4945 | 5180 |
| 402 | 20231122 | 123500 | 6649941335 | 4950 | 4955 | 4955 | 4950 | 6439 |
| 403 | 20231122 | 123400 | 6618042590 | 4955 | 4955 | 4960 | 4955 | 1966 |
| 404 | 20231122 | 123300 | 6608301055 | 4955 | 4960 | 4960 | 4955 | 730 |
| 405 | 20231122 | 123200 | 6604682170 | 4960 | 4960 | 4960 | 4960 | 2567 |
| 406 | 20231122 | 123100 | 6591949850 | 4960 | 4960 | 4960 | 4960 | 700 |
| 407 | 20231122 | 123000 | 6588477850 | 4965 | 4960 | 4965 | 4960 | 907 |
| 408 | 20231122 | 122900 | 6583979125 | 4960 | 4960 | 4960 | 4960 | 75 |
| 409 | 20231122 | 122800 | 6583607125 | 4960 | 4960 | 4960 | 4960 | 74 |
| 410 | 20231122 | 122700 | 6583240085 | 4955 | 4955 | 4955 | 4955 | 1 |
| 411 | 20231122 | 122600 | 6583235130 | 4955 | 4960 | 4960 | 4955 | 1414 |
| 412 | 20231122 | 122500 | 6576227730 | 4960 | 4960 | 4960 | 4960 | 693 |
| 413 | 20231122 | 122400 | 6572790450 | 4965 | 4965 | 4965 | 4965 | 111 |
| 414 | 20231122 | 122300 | 6572239335 | 4965 | 4960 | 4965 | 4960 | 3323 |
| 415 | 20231122 | 122200 | 6555757250 | 4960 | 4955 | 4960 | 4955 | 422 |
| 416 | 20231122 | 122100 | 6553665735 | 4955 | 4955 | 4955 | 4955 | 0 |
| 417 | 20231122 | 122000 | 6553665735 | 4955 | 4950 | 4955 | 4950 | 160 |
| 418 | 20231122 | 121900 | 6552872940 | 4950 | 4955 | 4955 | 4950 | 952 |
| 419 | 20231122 | 121800 | 6548156605 | 4955 | 4955 | 4955 | 4955 | 15 |
| 420 | 20231122 | 121700 | 6548082280 | 4955 | 4955 | 4960 | 4955 | 820 |
| 421 | 20231122 | 121600 | 6544017670 | 4955 | 4955 | 4955 | 4950 | 670 |
| 422 | 20231122 | 121500 | 6540698990 | 4955 | 4955 | 4955 | 4955 | 986 |
| 423 | 20231122 | 121400 | 6535813360 | 4955 | 4955 | 4955 | 4950 | 748 |
| 424 | 20231122 | 121300 | 6532107985 | 4955 | 4950 | 4955 | 4950 | 688 |
| 425 | 20231122 | 121200 | 6528698960 | 4950 | 4950 | 4950 | 4945 | 967 |
| 426 | 20231122 | 121100 | 6523914760 | 4945 | 4945 | 4945 | 4945 | 1663 |
| 427 | 20231122 | 121000 | 6515691225 | 4945 | 4950 | 4950 | 4945 | 517 |
| 428 | 20231122 | 120900 | 6513133655 | 4950 | 4955 | 4955 | 4945 | 2845 |
| 429 | 20231122 | 120800 | 6499049320 | 4955 | 4955 | 4960 | 4955 | 31 |
| 430 | 20231122 | 120700 | 6498895710 | 4955 | 4950 | 4955 | 4950 | 182 |
| 431 | 20231122 | 120600 | 6497993950 | 4950 | 4950 | 4950 | 4950 | 160 |
| 432 | 20231122 | 120500 | 6497201950 | 4950 | 4950 | 4950 | 4950 | 79 |
| 433 | 20231122 | 120400 | 6496810900 | 4950 | 4955 | 4955 | 4950 | 478 |
| 434 | 20231122 | 120300 | 6494442435 | 4955 | 4955 | 4955 | 4955 | 671 |
| 435 | 20231122 | 120200 | 6491117630 | 4955 | 4960 | 4960 | 4955 | 151 |
| 436 | 20231122 | 120100 | 6490369170 | 4960 | 4955 | 4960 | 4955 | 1288 |
| 437 | 20231122 | 120000 | 6483986730 | 4955 | 4950 | 4960 | 4950 | 2433 |
| 438 | 20231122 | 115900 | 6471929810 | 4950 | 4955 | 4955 | 4950 | 1979 |
| 439 | 20231122 | 115800 | 6462133435 | 4955 | 4955 | 4955 | 4950 | 353 |
| 440 | 20231122 | 115700 | 6460384820 | 4955 | 4955 | 4955 | 4950 | 2231 |
| 441 | 20231122 | 115600 | 6449338770 | 4950 | 4955 | 4955 | 4950 | 627 |
| 442 | 20231122 | 115500 | 6446235105 | 4955 | 4955 | 4955 | 4950 | 240 |
| 443 | 20231122 | 115400 | 6445046905 | 4955 | 4955 | 4960 | 4950 | 2022 |
| 444 | 20231122 | 115300 | 6435027785 | 4955 | 4960 | 4960 | 4955 | 1105 |
| 445 | 20231122 | 115200 | 6429549995 | 4960 | 4960 | 4965 | 4960 | 2146 |
| 446 | 20231122 | 115100 | 6418905790 | 4960 | 4960 | 4960 | 4960 | 453 |
| 447 | 20231122 | 115000 | 6416658910 | 4955 | 4955 | 4960 | 4950 | 994 |
| 448 | 20231122 | 114900 | 6411731485 | 4955 | 4950 | 4955 | 4950 | 1326 |
| 449 | 20231122 | 114800 | 6405161450 | 4950 | 4950 | 4960 | 4950 | 350 |
| 450 | 20231122 | 114700 | 6403427870 | 4950 | 4955 | 4960 | 4950 | 1623 |
| 451 | 20231122 | 114600 | 6395384380 | 4955 | 4960 | 4960 | 4955 | 1303 |
| 452 | 20231122 | 114500 | 6388923000 | 4960 | 4955 | 4960 | 4950 | 1353 |
| 453 | 20231122 | 114400 | 6382219155 | 4950 | 4955 | 4955 | 4950 | 29 |
| 454 | 20231122 | 114300 | 6382075480 | 4955 | 4955 | 4955 | 4955 | 176 |
| 455 | 20231122 | 114200 | 6381203400 | 4955 | 4955 | 4955 | 4950 | 33 |
| 456 | 20231122 | 114100 | 6381039900 | 4955 | 4955 | 4955 | 4955 | 600 |
| 457 | 20231122 | 114000 | 6378066900 | 4955 | 4950 | 4955 | 4945 | 4249 |
| 458 | 20231122 | 113900 | 6357031445 | 4950 | 4950 | 4950 | 4945 | 1152 |
| 459 | 20231122 | 113800 | 6351334045 | 4945 | 4940 | 4945 | 4940 | 3629 |
| 460 | 20231122 | 113700 | 6333388795 | 4945 | 4945 | 4945 | 4940 | 762 |
| 461 | 20231122 | 113600 | 6329624205 | 4945 | 4940 | 4945 | 4935 | 1998 |
| 462 | 20231122 | 113500 | 6319754005 | 4940 | 4940 | 4940 | 4935 | 992 |
| 463 | 20231122 | 113400 | 6314854575 | 4940 | 4940 | 4940 | 4940 | 1566 |
| 464 | 20231122 | 113300 | 6307118535 | 4940 | 4935 | 4940 | 4935 | 1785 |
| 465 | 20231122 | 113200 | 6298303185 | 4935 | 4930 | 4935 | 4930 | 1175 |
| 466 | 20231122 | 113100 | 6292510395 | 4930 | 4930 | 4930 | 4925 | 268 |
| 467 | 20231122 | 113000 | 6291189310 | 4925 | 4930 | 4930 | 4925 | 235 |
| 468 | 20231122 | 112900 | 6290031780 | 4930 | 4930 | 4930 | 4930 | 68 |
| 469 | 20231122 | 112800 | 6289696540 | 4930 | 4930 | 4935 | 4930 | 503 |
| 470 | 20231122 | 112700 | 6287216250 | 4935 | 4925 | 4935 | 4925 | 432 |
| 471 | 20231122 | 112600 | 6285087280 | 4930 | 4925 | 4930 | 4925 | 915 |
| 472 | 20231122 | 112500 | 6280580900 | 4920 | 4920 | 4925 | 4920 | 1225 |
| 473 | 20231122 | 112400 | 6274553400 | 4920 | 4920 | 4925 | 4920 | 3249 |
| 474 | 20231122 | 112300 | 6258568205 | 4920 | 4915 | 4925 | 4915 | 4279 |
| 475 | 20231122 | 112200 | 6237515530 | 4915 | 4915 | 4920 | 4915 | 4503 |
| 476 | 20231122 | 112100 | 6215383220 | 4915 | 4925 | 4925 | 4915 | 1639 |
| 477 | 20231122 | 112000 | 6207326310 | 4925 | 4925 | 4925 | 4915 | 220 |
| 478 | 20231122 | 111900 | 6206244460 | 4920 | 4920 | 4920 | 4920 | 2514 |
| 479 | 20231122 | 111800 | 6193875580 | 4920 | 4925 | 4925 | 4920 | 979 |
| 480 | 20231122 | 111700 | 6189058840 | 4920 | 4920 | 4925 | 4915 | 1423 |
| 481 | 20231122 | 111600 | 6182057785 | 4920 | 4920 | 4925 | 4915 | 2928 |
| 482 | 20231122 | 111500 | 6167651795 | 4920 | 4920 | 4920 | 4915 | 1881 |
| 483 | 20231122 | 111400 | 6158397920 | 4915 | 4915 | 4920 | 4915 | 2118 |
| 484 | 20231122 | 111300 | 6147980480 | 4915 | 4920 | 4925 | 4915 | 13986 |
| 485 | 20231122 | 111200 | 6079177255 | 4925 | 4925 | 4925 | 4920 | 433 |
| 486 | 20231122 | 111100 | 6077045480 | 4925 | 4925 | 4930 | 4920 | 5017 |
| 487 | 20231122 | 111000 | 6052332635 | 4925 | 4930 | 4930 | 4925 | 440 |
| 488 | 20231122 | 110900 | 6050165530 | 4930 | 4925 | 4935 | 4925 | 1631 |
| 489 | 20231122 | 110800 | 6042125045 | 4935 | 4925 | 4935 | 4925 | 2777 |
| 490 | 20231122 | 110700 | 6028438300 | 4925 | 4925 | 4925 | 4925 | 5120 |
| 491 | 20231122 | 110600 | 6003222300 | 4925 | 4930 | 4930 | 4925 | 2454 |
| 492 | 20231122 | 110500 | 5991132060 | 4930 | 4930 | 4930 | 4930 | 129 |
| 493 | 20231122 | 110400 | 5990496090 | 4930 | 4930 | 4930 | 4925 | 285 |
| 494 | 20231122 | 110300 | 5989091070 | 4925 | 4935 | 4935 | 4925 | 6150 |
| 495 | 20231122 | 110200 | 5958773310 | 4935 | 4930 | 4935 | 4930 | 2539 |
| 496 | 20231122 | 110100 | 5946255430 | 4935 | 4935 | 4940 | 4935 | 1738 |
| 497 | 20231122 | 110000 | 5937678155 | 4935 | 4930 | 4940 | 4930 | 1092 |
| 498 | 20231122 | 105900 | 5932294545 | 4925 | 4935 | 4940 | 4925 | 5683 |
| 499 | 20231122 | 105800 | 5904276550 | 4935 | 4930 | 4935 | 4930 | 2213 |
| 500 | 20231122 | 105700 | 5893356355 | 4930 | 4935 | 4935 | 4930 | 6452 |
| 501 | 20231122 | 105600 | 5861544895 | 4935 | 4935 | 4935 | 4935 | 1803 |
| 502 | 20231122 | 105500 | 5852647090 | 4935 | 4935 | 4940 | 4935 | 1826 |
| 503 | 20231122 | 105400 | 5843635220 | 4935 | 4940 | 4940 | 4935 | 2416 |
| 504 | 20231122 | 105300 | 5831710710 | 4940 | 4940 | 4940 | 4935 | 2196 |
| 505 | 20231122 | 105200 | 5820867845 | 4940 | 4940 | 4940 | 4935 | 977 |
| 506 | 20231122 | 105100 | 5816042750 | 4945 | 4945 | 4945 | 4945 | 180 |
| 507 | 20231122 | 105000 | 5815152650 | 4945 | 4940 | 4945 | 4935 | 2115 |
| 508 | 20231122 | 104900 | 5804712110 | 4935 | 4950 | 4950 | 4935 | 841 |
| 509 | 20231122 | 104800 | 5800560270 | 4950 | 4950 | 4950 | 4935 | 5764 |
| 510 | 20231122 | 104700 | 5772077050 | 4950 | 4950 | 4955 | 4950 | 349 |
| 511 | 20231122 | 104600 | 5770348500 | 4955 | 4950 | 4955 | 4950 | 2696 |
| 512 | 20231122 | 104500 | 5757003255 | 4950 | 4950 | 4955 | 4950 | 6553 |
| 513 | 20231122 | 104400 | 5724563405 | 4955 | 4955 | 4960 | 4955 | 936 |
| 514 | 20231122 | 104300 | 5719925010 | 4955 | 4955 | 4960 | 4955 | 1333 |
| 515 | 20231122 | 104200 | 5713319890 | 4955 | 4950 | 4955 | 4950 | 6208 |
| 516 | 20231122 | 104100 | 5682585890 | 4950 | 4950 | 4955 | 4950 | 1469 |
| 517 | 20231122 | 104000 | 5675314295 | 4950 | 4955 | 4955 | 4950 | 1504 |
| 518 | 20231122 | 103900 | 5667862075 | 4955 | 4950 | 4955 | 4950 | 2477 |
| 519 | 20231122 | 103800 | 5655588580 | 4950 | 4955 | 4955 | 4950 | 3549 |
| 520 | 20231122 | 103700 | 5638020065 | 4955 | 4955 | 4955 | 4950 | 311 |
| 521 | 20231122 | 103600 | 5636479850 | 4960 | 4950 | 4960 | 4950 | 2101 |
| 522 | 20231122 | 103500 | 5626066900 | 4950 | 4950 | 4955 | 4950 | 3018 |
| 523 | 20231122 | 103400 | 5611124210 | 4955 | 4950 | 4955 | 4950 | 1549 |
| 524 | 20231122 | 103300 | 5603451635 | 4950 | 4955 | 4955 | 4940 | 3339 |
| 525 | 20231122 | 103200 | 5586949065 | 4955 | 4940 | 4960 | 4935 | 11377 |
| 526 | 20231122 | 103100 | 5530650480 | 4940 | 4940 | 4940 | 4935 | 725 |
| 527 | 20231122 | 103000 | 5527070100 | 4940 | 4935 | 4940 | 4935 | 2959 |
| 528 | 20231122 | 102900 | 5512463250 | 4935 | 4930 | 4935 | 4930 | 975 |
| 529 | 20231122 | 102800 | 5507653245 | 4930 | 4925 | 4930 | 4925 | 2849 |
| 530 | 20231122 | 102700 | 5493615870 | 4930 | 4930 | 4930 | 4925 | 1384 |
| 531 | 20231122 | 102600 | 5486792755 | 4935 | 4940 | 4940 | 4930 | 4480 |
| 532 | 20231122 | 102500 | 5464684805 | 4935 | 4940 | 4945 | 4935 | 5076 |
| 533 | 20231122 | 102400 | 5439613690 | 4945 | 4945 | 4945 | 4940 | 4184 |
| 534 | 20231122 | 102300 | 5418931760 | 4940 | 4950 | 4950 | 4940 | 6414 |
| 535 | 20231122 | 102200 | 5387210135 | 4950 | 4950 | 4950 | 4945 | 354 |
| 536 | 20231122 | 102100 | 5385458010 | 4950 | 4950 | 4950 | 4945 | 3285 |
| 537 | 20231122 | 102000 | 5369202840 | 4950 | 4950 | 4950 | 4950 | 2503 |
| 538 | 20231122 | 101900 | 5356812990 | 4950 | 4950 | 4950 | 4945 | 2908 |
| 539 | 20231122 | 101800 | 5342429850 | 4945 | 4945 | 4950 | 4945 | 2441 |
| 540 | 20231122 | 101700 | 5330358450 | 4945 | 4945 | 4950 | 4940 | 2680 |
| 541 | 20231122 | 101600 | 5317107585 | 4945 | 4940 | 4945 | 4940 | 2372 |
| 542 | 20231122 | 101500 | 5305387790 | 4940 | 4925 | 4940 | 4925 | 1129 |
| 543 | 20231122 | 101400 | 5299820355 | 4920 | 4915 | 4930 | 4915 | 2211 |
| 544 | 20231122 | 101300 | 5288933615 | 4915 | 4920 | 4925 | 4915 | 4729 |
| 545 | 20231122 | 101200 | 5265689745 | 4920 | 4910 | 4930 | 4900 | 29516 |
| 546 | 20231122 | 101100 | 5120727945 | 4910 | 4920 | 4925 | 4910 | 7336 |
| 547 | 20231122 | 101000 | 5084647030 | 4920 | 4935 | 4935 | 4920 | 2656 |
| 548 | 20231122 | 100900 | 5071565825 | 4935 | 4940 | 4940 | 4925 | 18179 |
| 549 | 20231122 | 100800 | 4981909085 | 4940 | 4945 | 4945 | 4940 | 1452 |
| 550 | 20231122 | 100700 | 4974736095 | 4940 | 4940 | 4945 | 4940 | 2304 |
| 551 | 20231122 | 100600 | 4963351810 | 4940 | 4940 | 4945 | 4940 | 1796 |
| 552 | 20231122 | 100500 | 4954475945 | 4945 | 4940 | 4945 | 4940 | 1058 |
| 553 | 20231122 | 100400 | 4949247435 | 4940 | 4945 | 4945 | 4940 | 7965 |
| 554 | 20231122 | 100300 | 4909866585 | 4945 | 4945 | 4950 | 4945 | 5609 |
| 555 | 20231122 | 100200 | 4882126610 | 4945 | 4940 | 4945 | 4935 | 2033 |
| 556 | 20231122 | 100100 | 4872083150 | 4935 | 4940 | 4940 | 4935 | 5132 |
| 557 | 20231122 | 100000 | 4846735185 | 4940 | 4955 | 4960 | 4940 | 17338 |
| 558 | 20231122 | 095900 | 4760858450 | 4955 | 4950 | 4955 | 4950 | 4727 |
| 559 | 20231122 | 095800 | 4737451270 | 4955 | 4955 | 4955 | 4945 | 661 |
| 560 | 20231122 | 095700 | 4734176525 | 4945 | 4945 | 4945 | 4940 | 897 |
| 561 | 20231122 | 095600 | 4729742380 | 4940 | 4945 | 4945 | 4935 | 4460 |
| 562 | 20231122 | 095500 | 4707708970 | 4945 | 4955 | 4955 | 4945 | 8561 |
| 563 | 20231122 | 095400 | 4665325815 | 4955 | 4955 | 4960 | 4950 | 10186 |
| 564 | 20231122 | 095300 | 4614850255 | 4955 | 4950 | 4960 | 4945 | 7950 |
| 565 | 20231122 | 095200 | 4575471335 | 4945 | 4945 | 4950 | 4940 | 11716 |
| 566 | 20231122 | 095100 | 4517536925 | 4945 | 4940 | 4945 | 4935 | 4996 |
| 567 | 20231122 | 095000 | 4492855655 | 4940 | 4940 | 4940 | 4930 | 8813 |
| 568 | 20231122 | 094900 | 4449358165 | 4935 | 4930 | 4940 | 4930 | 5750 |
| 569 | 20231122 | 094800 | 4421004605 | 4930 | 4925 | 4930 | 4915 | 5245 |
| 570 | 20231122 | 094700 | 4395184040 | 4920 | 4900 | 4920 | 4895 | 34028 |
| 571 | 20231122 | 094600 | 4228387345 | 4900 | 4920 | 4920 | 4900 | 29143 |
| 572 | 20231122 | 094500 | 4085369185 | 4920 | 4920 | 4930 | 4915 | 12532 |
| 573 | 20231122 | 094400 | 4023743680 | 4925 | 4935 | 4935 | 4920 | 22916 |
| 574 | 20231122 | 094300 | 3910786420 | 4935 | 4930 | 4935 | 4930 | 7748 |
| 575 | 20231122 | 094200 | 3872575350 | 4930 | 4940 | 4945 | 4930 | 24101 |
| 576 | 20231122 | 094100 | 3753580235 | 4940 | 4945 | 4945 | 4940 | 14575 |
| 577 | 20231122 | 094000 | 3681569545 | 4945 | 4945 | 4945 | 4940 | 6863 |
| 578 | 20231122 | 093900 | 3647634260 | 4945 | 4945 | 4950 | 4940 | 13554 |
| 579 | 20231122 | 093800 | 3580645810 | 4950 | 4950 | 4955 | 4940 | 8310 |
| 580 | 20231122 | 093700 | 3539532025 | 4950 | 4945 | 4955 | 4935 | 13499 |
| 581 | 20231122 | 093600 | 3472785615 | 4940 | 4950 | 4955 | 4935 | 16002 |
| 582 | 20231122 | 093500 | 3393735825 | 4950 | 4950 | 4955 | 4940 | 28095 |
| 583 | 20231122 | 093400 | 3254769165 | 4950 | 4960 | 4960 | 4950 | 30376 |
| 584 | 20231122 | 093300 | 3104260380 | 4960 | 4965 | 4965 | 4955 | 20954 |
| 585 | 20231122 | 093200 | 3000358290 | 4965 | 4990 | 4995 | 4960 | 51316 |
| 586 | 20231122 | 093100 | 2745083175 | 4985 | 4985 | 4995 | 4985 | 6749 |
| 587 | 20231122 | 093000 | 2711417815 | 4985 | 5000 | 5010 | 4980 | 25106 |
| 588 | 20231122 | 092900 | 2586090450 | 5000 | 5000 | 5010 | 4995 | 5013 |
| 589 | 20231122 | 092800 | 2561026905 | 5000 | 5010 | 5020 | 5000 | 6269 |
| 590 | 20231122 | 092700 | 2529656985 | 5000 | 5000 | 5010 | 4995 | 5902 |
| 591 | 20231122 | 092600 | 2500154395 | 5000 | 5000 | 5010 | 4985 | 19097 |
| 592 | 20231122 | 092500 | 2404776555 | 5000 | 5020 | 5020 | 4990 | 34333 |
| 593 | 20231122 | 092400 | 2232982720 | 5020 | 5050 | 5050 | 5020 | 13765 |
| 594 | 20231122 | 092300 | 2163701640 | 5040 | 5060 | 5070 | 5040 | 6099 |
| 595 | 20231122 | 092200 | 2132885310 | 5060 | 5050 | 5070 | 5050 | 3470 |
| 596 | 20231122 | 092100 | 2115334730 | 5050 | 5060 | 5070 | 5050 | 16340 |
| 597 | 20231122 | 092000 | 2032733780 | 5060 | 5070 | 5070 | 5060 | 6550 |
| 598 | 20231122 | 091900 | 1999576780 | 5070 | 5070 | 5080 | 5060 | 12076 |
| 599 | 20231122 | 091800 | 1938401850 | 5080 | 5090 | 5090 | 5070 | 8219 |
| 600 | 20231122 | 091700 | 1896663420 | 5090 | 5100 | 5100 | 5090 | 5570 |
| 601 | 20231122 | 091600 | 1868295620 | 5100 | 5130 | 5130 | 5100 | 25607 |
| 602 | 20231122 | 091500 | 1737520100 | 5130 | 5120 | 5140 | 5110 | 20529 |
| 603 | 20231122 | 091400 | 1632290810 | 5120 | 5110 | 5120 | 5100 | 13266 |
| 604 | 20231122 | 091300 | 1564573630 | 5110 | 5090 | 5110 | 5070 | 25122 |
| 605 | 20231122 | 091200 | 1436660160 | 5100 | 5110 | 5110 | 5090 | 14585 |
| 606 | 20231122 | 091100 | 1362208350 | 5110 | 5100 | 5110 | 5080 | 30237 |
| 607 | 20231122 | 091000 | 1208216470 | 5100 | 5080 | 5100 | 5080 | 21948 |
| 608 | 20231122 | 090900 | 1096410570 | 5080 | 5070 | 5090 | 5060 | 8251 |
| 609 | 20231122 | 090800 | 1054522960 | 5070 | 5070 | 5080 | 5060 | 9104 |
| 610 | 20231122 | 090700 | 1008343700 | 5070 | 5060 | 5070 | 5040 | 6132 |
| 611 | 20231122 | 090600 | 977323170 | 5070 | 5050 | 5070 | 5020 | 10117 |
| 612 | 20231122 | 090500 | 926346930 | 5040 | 5070 | 5080 | 5040 | 26528 |
| 613 | 20231122 | 090400 | 792086350 | 5070 | 5010 | 5070 | 5000 | 11743 |
| 614 | 20231122 | 090300 | 732987110 | 5010 | 5000 | 5020 | 4995 | 37140 |
| 615 | 20231122 | 090200 | 547086175 | 4995 | 5010 | 5010 | 4975 | 17302 |
| 616 | 20231122 | 090100 | 460708045 | 5020 | 5010 | 5020 | 4970 | 40649 |
| 617 | 20231122 | 090000 | 257908625 | 5020 | 4995 | 5030 | 4985 | 48997 |