32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 191000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 7263 |
| 3 | 20231128 | 190900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 4 | 20231128 | 190800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 5 | 20231128 | 190700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 6 | 20231128 | 190600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 7 | 20231128 | 190500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 8 | 20231128 | 190400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 9 | 20231128 | 190300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 10 | 20231128 | 190200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 11 | 20231128 | 190100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 12 | 20231128 | 190000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 13 | 20231128 | 185900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 14 | 20231128 | 185800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 15 | 20231128 | 185700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 16 | 20231128 | 185600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 17 | 20231128 | 185500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 18 | 20231128 | 185400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 19 | 20231128 | 185300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 20 | 20231128 | 185200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 21 | 20231128 | 185100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 22 | 20231128 | 185000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 23 | 20231128 | 184900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 24 | 20231128 | 184800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 25 | 20231128 | 184700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 26 | 20231128 | 184600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 27 | 20231128 | 184500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 28 | 20231128 | 184400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 29 | 20231128 | 184300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 30 | 20231128 | 184200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 31 | 20231128 | 184100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 32 | 20231128 | 184000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 7263 |
| 33 | 20231128 | 183900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 34 | 20231128 | 183800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 35 | 20231128 | 183700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 36 | 20231128 | 183600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 37 | 20231128 | 183500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 38 | 20231128 | 183400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 39 | 20231128 | 183300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 40 | 20231128 | 183200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 41 | 20231128 | 183100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 42 | 20231128 | 183000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 43 | 20231128 | 182900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 44 | 20231128 | 182800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 45 | 20231128 | 182700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 46 | 20231128 | 182600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 47 | 20231128 | 182500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 48 | 20231128 | 182400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 49 | 20231128 | 182300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 50 | 20231128 | 182200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 51 | 20231128 | 182100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 52 | 20231128 | 182000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 53 | 20231128 | 181900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 54 | 20231128 | 181800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 55 | 20231128 | 181700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 56 | 20231128 | 181600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 57 | 20231128 | 181500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 58 | 20231128 | 181400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 59 | 20231128 | 181300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 60 | 20231128 | 181200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 61 | 20231128 | 181100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 62 | 20231128 | 181000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 7263 |
| 63 | 20231128 | 180900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 64 | 20231128 | 180800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 65 | 20231128 | 180700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 66 | 20231128 | 180600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 67 | 20231128 | 180500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 68 | 20231128 | 180400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 69 | 20231128 | 180300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 70 | 20231128 | 180200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 71 | 20231128 | 180100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 72 | 20231128 | 180000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 73 | 20231128 | 175900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 74 | 20231128 | 175800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 75 | 20231128 | 175700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 76 | 20231128 | 175600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 77 | 20231128 | 175500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 78 | 20231128 | 175400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 79 | 20231128 | 175300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 80 | 20231128 | 175200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 81 | 20231128 | 175100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 82 | 20231128 | 175000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 83 | 20231128 | 174900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 84 | 20231128 | 174800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 85 | 20231128 | 174700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 86 | 20231128 | 174600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 87 | 20231128 | 174500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 88 | 20231128 | 174400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 89 | 20231128 | 174300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 90 | 20231128 | 174200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 91 | 20231128 | 174100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 92 | 20231128 | 174000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 7263 |
| 93 | 20231128 | 173900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 94 | 20231128 | 173800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 95 | 20231128 | 173700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 96 | 20231128 | 173600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 97 | 20231128 | 173500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 98 | 20231128 | 173400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 99 | 20231128 | 173300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 100 | 20231128 | 173200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 101 | 20231128 | 173100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 102 | 20231128 | 173000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 103 | 20231128 | 172900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 104 | 20231128 | 172800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 105 | 20231128 | 172700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 106 | 20231128 | 172600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 107 | 20231128 | 172500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 108 | 20231128 | 172400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 109 | 20231128 | 172300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 110 | 20231128 | 172200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 111 | 20231128 | 172100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 112 | 20231128 | 172000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 113 | 20231128 | 171900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 114 | 20231128 | 171800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 115 | 20231128 | 171700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 116 | 20231128 | 171600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 117 | 20231128 | 171500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 118 | 20231128 | 171400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 119 | 20231128 | 171300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 120 | 20231128 | 171200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 121 | 20231128 | 171100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 122 | 20231128 | 171000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 7263 |
| 123 | 20231128 | 170900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 124 | 20231128 | 170800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 125 | 20231128 | 170700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 126 | 20231128 | 170600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 127 | 20231128 | 170500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 128 | 20231128 | 170400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 129 | 20231128 | 170300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 130 | 20231128 | 170200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 131 | 20231128 | 170100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 132 | 20231128 | 170000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 133 | 20231128 | 165900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 134 | 20231128 | 165800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 135 | 20231128 | 165700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 136 | 20231128 | 165600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 137 | 20231128 | 165500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 138 | 20231128 | 165400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 139 | 20231128 | 165300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 140 | 20231128 | 165200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 141 | 20231128 | 165100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 142 | 20231128 | 165000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 143 | 20231128 | 164900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 144 | 20231128 | 164800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 145 | 20231128 | 164700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 146 | 20231128 | 164600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 147 | 20231128 | 164500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 148 | 20231128 | 164400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 149 | 20231128 | 164300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 150 | 20231128 | 164200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 151 | 20231128 | 164100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 152 | 20231128 | 164000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 7263 |
| 153 | 20231128 | 163900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 154 | 20231128 | 163800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 155 | 20231128 | 163700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 156 | 20231128 | 163600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 157 | 20231128 | 163500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 158 | 20231128 | 163400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 159 | 20231128 | 163300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 160 | 20231128 | 163200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 161 | 20231128 | 163100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 162 | 20231128 | 163000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 163 | 20231128 | 162900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 164 | 20231128 | 162800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 165 | 20231128 | 162700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 166 | 20231128 | 162600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 167 | 20231128 | 162500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 168 | 20231128 | 162400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 169 | 20231128 | 162300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 170 | 20231128 | 162200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 171 | 20231128 | 162100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 172 | 20231128 | 162000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 173 | 20231128 | 161900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 174 | 20231128 | 161800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 175 | 20231128 | 161700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 176 | 20231128 | 161600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 177 | 20231128 | 161500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 178 | 20231128 | 161400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 179 | 20231128 | 161300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 180 | 20231128 | 161200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 181 | 20231128 | 161100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 182 | 20231128 | 161000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 7263 |
| 183 | 20231128 | 160900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 184 | 20231128 | 160800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 185 | 20231128 | 160700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 186 | 20231128 | 160600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 187 | 20231128 | 160500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 188 | 20231128 | 160400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 189 | 20231128 | 160300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 190 | 20231128 | 160200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 191 | 20231128 | 160100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 192 | 20231128 | 160000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 193 | 20231128 | 155900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 194 | 20231128 | 155800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 195 | 20231128 | 155700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 196 | 20231128 | 155600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 197 | 20231128 | 155500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 198 | 20231128 | 155400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 199 | 20231128 | 155300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 200 | 20231128 | 155200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 201 | 20231128 | 155100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 202 | 20231128 | 155000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 203 | 20231128 | 154900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 204 | 20231128 | 154800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 205 | 20231128 | 154700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 206 | 20231128 | 154600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 207 | 20231128 | 154500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 208 | 20231128 | 154400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 209 | 20231128 | 154300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 210 | 20231128 | 154200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 211 | 20231128 | 154100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 212 | 20231128 | 154000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 7263 |
| 213 | 20231128 | 153900 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 214 | 20231128 | 153800 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 215 | 20231128 | 153700 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 216 | 20231128 | 153600 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 217 | 20231128 | 153500 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 218 | 20231128 | 153400 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 219 | 20231128 | 153300 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 220 | 20231128 | 153200 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 221 | 20231128 | 153100 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 0 |
| 222 | 20231128 | 153000 | 4006187150 | 20300 | 20300 | 20300 | 20300 | 7263 |
| 223 | 20231128 | 152900 | 3858748250 | 20300 | 20300 | 20300 | 20300 | 0 |
| 224 | 20231128 | 152800 | 3858748250 | 20300 | 20300 | 20300 | 20300 | 0 |
| 225 | 20231128 | 152700 | 3858748250 | 20300 | 20300 | 20300 | 20300 | 0 |
| 226 | 20231128 | 152600 | 3858748250 | 20300 | 20300 | 20300 | 20300 | 0 |
| 227 | 20231128 | 152500 | 3858748250 | 20300 | 20300 | 20300 | 20300 | 0 |
| 228 | 20231128 | 152400 | 3858748250 | 20300 | 20300 | 20300 | 20300 | 0 |
| 229 | 20231128 | 152300 | 3858748250 | 20300 | 20300 | 20300 | 20300 | 0 |
| 230 | 20231128 | 152200 | 3858748250 | 20300 | 20300 | 20300 | 20300 | 0 |
| 231 | 20231128 | 152100 | 3858748250 | 20300 | 20300 | 20300 | 20300 | 0 |
| 232 | 20231128 | 152000 | 3858748250 | 20300 | 20300 | 20300 | 20300 | 0 |
| 233 | 20231128 | 151900 | 3858748250 | 20300 | 20250 | 20300 | 20250 | 654 |
| 234 | 20231128 | 151800 | 3845482300 | 20250 | 20300 | 20300 | 20250 | 436 |
| 235 | 20231128 | 151700 | 3836638950 | 20250 | 20300 | 20300 | 20250 | 348 |
| 236 | 20231128 | 151600 | 3829577300 | 20300 | 20250 | 20300 | 20250 | 107 |
| 237 | 20231128 | 151500 | 3827406100 | 20250 | 20300 | 20300 | 20250 | 236 |
| 238 | 20231128 | 151400 | 3822617550 | 20250 | 20250 | 20300 | 20250 | 297 |
| 239 | 20231128 | 151300 | 3816592450 | 20300 | 20300 | 20300 | 20250 | 104 |
| 240 | 20231128 | 151200 | 3814482750 | 20250 | 20300 | 20300 | 20200 | 22699 |
| 241 | 20231128 | 151100 | 3355530850 | 20350 | 20350 | 20350 | 20300 | 621 |
| 242 | 20231128 | 151000 | 3342921400 | 20300 | 20350 | 20350 | 20300 | 146 |
| 243 | 20231128 | 150900 | 3339951700 | 20350 | 20300 | 20350 | 20300 | 419 |
| 244 | 20231128 | 150800 | 3331443500 | 20300 | 20300 | 20350 | 20300 | 81 |
| 245 | 20231128 | 150700 | 3329796750 | 20350 | 20350 | 20350 | 20300 | 172 |
| 246 | 20231128 | 150600 | 3326297150 | 20350 | 20250 | 20350 | 20250 | 151 |
| 247 | 20231128 | 150500 | 3323230050 | 20300 | 20300 | 20300 | 20250 | 507 |
| 248 | 20231128 | 150400 | 3312939550 | 20250 | 20350 | 20350 | 20250 | 940 |
| 249 | 20231128 | 150300 | 3293858000 | 20300 | 20350 | 20350 | 20300 | 216 |
| 250 | 20231128 | 150200 | 3289470850 | 20350 | 20300 | 20350 | 20300 | 173 |
| 251 | 20231128 | 150100 | 3285956500 | 20300 | 20350 | 20350 | 20300 | 35 |
| 252 | 20231128 | 150000 | 3285245150 | 20350 | 20350 | 20350 | 20300 | 163 |
| 253 | 20231128 | 145900 | 3281933650 | 20300 | 20350 | 20350 | 20300 | 1631 |
| 254 | 20231128 | 145800 | 3248813550 | 20350 | 20350 | 20350 | 20300 | 476 |
| 255 | 20231128 | 145700 | 3239140850 | 20350 | 20300 | 20350 | 20300 | 668 |
| 256 | 20231128 | 145600 | 3225575000 | 20300 | 20350 | 20350 | 20300 | 225 |
| 257 | 20231128 | 145500 | 3220998300 | 20350 | 20300 | 20350 | 20300 | 111 |
| 258 | 20231128 | 145400 | 3218740450 | 20300 | 20350 | 20350 | 20300 | 474 |
| 259 | 20231128 | 145300 | 3209103800 | 20350 | 20350 | 20350 | 20300 | 136 |
| 260 | 20231128 | 145200 | 3206340800 | 20350 | 20300 | 20350 | 20250 | 538 |
| 261 | 20231128 | 145100 | 3195414300 | 20300 | 20300 | 20300 | 20250 | 326 |
| 262 | 20231128 | 145000 | 3188796650 | 20300 | 20300 | 20300 | 20250 | 317 |
| 263 | 20231128 | 144900 | 3182363500 | 20250 | 20300 | 20300 | 20250 | 237 |
| 264 | 20231128 | 144800 | 3177554450 | 20250 | 20250 | 20300 | 20250 | 357 |
| 265 | 20231128 | 144700 | 3170310000 | 20300 | 20300 | 20300 | 20250 | 377 |
| 266 | 20231128 | 144600 | 3162657450 | 20250 | 20300 | 20300 | 20250 | 193 |
| 267 | 20231128 | 144500 | 3158741200 | 20300 | 20300 | 20300 | 20250 | 360 |
| 268 | 20231128 | 144400 | 3151433400 | 20300 | 20350 | 20350 | 20300 | 1376 |
| 269 | 20231128 | 144300 | 3123484950 | 20350 | 20300 | 20350 | 20300 | 176 |
| 270 | 20231128 | 144200 | 3119910200 | 20350 | 20350 | 20350 | 20300 | 326 |
| 271 | 20231128 | 144100 | 3113283250 | 20300 | 20350 | 20350 | 20300 | 504 |
| 272 | 20231128 | 144000 | 3103050350 | 20300 | 20350 | 20350 | 20300 | 244 |
| 273 | 20231128 | 143900 | 3098087350 | 20350 | 20350 | 20350 | 20300 | 416 |
| 274 | 20231128 | 143800 | 3089634800 | 20300 | 20300 | 20350 | 20300 | 191 |
| 275 | 20231128 | 143700 | 3085750350 | 20350 | 20300 | 20350 | 20250 | 435 |
| 276 | 20231128 | 143600 | 3076917100 | 20300 | 20300 | 20300 | 20250 | 225 |
| 277 | 20231128 | 143500 | 3072350550 | 20300 | 20300 | 20300 | 20250 | 242 |
| 278 | 20231128 | 143400 | 3067438350 | 20300 | 20350 | 20350 | 20300 | 1834 |
| 279 | 20231128 | 143300 | 3030206850 | 20300 | 20350 | 20350 | 20300 | 257 |
| 280 | 20231128 | 143200 | 3024980100 | 20350 | 20300 | 20350 | 20300 | 292 |
| 281 | 20231128 | 143100 | 3019045950 | 20350 | 20350 | 20350 | 20300 | 268 |
| 282 | 20231128 | 143000 | 3013597600 | 20300 | 20300 | 20350 | 20300 | 500 |
| 283 | 20231128 | 142900 | 3003437150 | 20300 | 20350 | 20350 | 20300 | 1427 |
| 284 | 20231128 | 142800 | 2974461750 | 20300 | 20350 | 20350 | 20300 | 609 |
| 285 | 20231128 | 142700 | 2962089400 | 20350 | 20350 | 20350 | 20300 | 104 |
| 286 | 20231128 | 142600 | 2959973250 | 20350 | 20350 | 20350 | 20300 | 233 |
| 287 | 20231128 | 142500 | 2955231900 | 20350 | 20300 | 20350 | 20300 | 317 |
| 288 | 20231128 | 142400 | 2948796250 | 20300 | 20300 | 20300 | 20250 | 500 |
| 289 | 20231128 | 142300 | 2938647100 | 20250 | 20300 | 20300 | 20250 | 346 |
| 290 | 20231128 | 142200 | 2931624000 | 20300 | 20300 | 20300 | 20250 | 413 |
| 291 | 20231128 | 142100 | 2923240300 | 20300 | 20350 | 20350 | 20300 | 1379 |
| 292 | 20231128 | 142000 | 2895242150 | 20300 | 20300 | 20350 | 20300 | 133 |
| 293 | 20231128 | 141900 | 2892538350 | 20300 | 20350 | 20350 | 20300 | 233 |
| 294 | 20231128 | 141800 | 2887797050 | 20300 | 20350 | 20350 | 20300 | 177 |
| 295 | 20231128 | 141700 | 2884195900 | 20350 | 20300 | 20350 | 20250 | 222 |
| 296 | 20231128 | 141600 | 2879688950 | 20300 | 20300 | 20300 | 20250 | 374 |
| 297 | 20231128 | 141500 | 2872096950 | 20300 | 20250 | 20300 | 20250 | 795 |
| 298 | 20231128 | 141400 | 2855960450 | 20250 | 20250 | 20300 | 20250 | 432 |
| 299 | 20231128 | 141300 | 2847199100 | 20250 | 20250 | 20300 | 20250 | 199 |
| 300 | 20231128 | 141200 | 2843162650 | 20250 | 20350 | 20350 | 20250 | 2489 |
| 301 | 20231128 | 141100 | 2792678850 | 20300 | 20350 | 20350 | 20300 | 86 |
| 302 | 20231128 | 141000 | 2790929400 | 20350 | 20350 | 20350 | 20300 | 176 |
| 303 | 20231128 | 140900 | 2787349300 | 20300 | 20300 | 20350 | 20300 | 156 |
| 304 | 20231128 | 140800 | 2784177150 | 20350 | 20250 | 20350 | 20250 | 312 |
| 305 | 20231128 | 140700 | 2777833700 | 20300 | 20300 | 20300 | 20300 | 430 |
| 306 | 20231128 | 140600 | 2769104700 | 20300 | 20250 | 20300 | 20250 | 185 |
| 307 | 20231128 | 140500 | 2765349900 | 20250 | 20300 | 20300 | 20250 | 316 |
| 308 | 20231128 | 140400 | 2758935550 | 20250 | 20350 | 20350 | 20250 | 914 |
| 309 | 20231128 | 140300 | 2740381550 | 20300 | 20350 | 20350 | 20300 | 230 |
| 310 | 20231128 | 140200 | 2735707100 | 20350 | 20350 | 20350 | 20350 | 25 |
| 311 | 20231128 | 140100 | 2735198350 | 20300 | 20350 | 20350 | 20300 | 928 |
| 312 | 20231128 | 140000 | 2716359850 | 20300 | 20350 | 20350 | 20300 | 301 |
| 313 | 20231128 | 135900 | 2710239300 | 20300 | 20300 | 20350 | 20300 | 390 |
| 314 | 20231128 | 135800 | 2702318750 | 20300 | 20350 | 20350 | 20300 | 535 |
| 315 | 20231128 | 135700 | 2691449900 | 20300 | 20300 | 20350 | 20300 | 37 |
| 316 | 20231128 | 135600 | 2690698700 | 20350 | 20300 | 20350 | 20300 | 182 |
| 317 | 20231128 | 135500 | 2686995500 | 20350 | 20300 | 20350 | 20250 | 543 |
| 318 | 20231128 | 135400 | 2675971250 | 20300 | 20300 | 20300 | 20250 | 610 |
| 319 | 20231128 | 135300 | 2663588500 | 20300 | 20300 | 20300 | 20300 | 344 |
| 320 | 20231128 | 135200 | 2656605300 | 20300 | 20350 | 20350 | 20250 | 1608 |
| 321 | 20231128 | 135100 | 2623956400 | 20300 | 20350 | 20350 | 20300 | 237 |
| 322 | 20231128 | 135000 | 2619136450 | 20350 | 20350 | 20350 | 20300 | 153 |
| 323 | 20231128 | 134900 | 2616023150 | 20300 | 20350 | 20350 | 20300 | 301 |
| 324 | 20231128 | 134800 | 2609903400 | 20300 | 20300 | 20350 | 20300 | 1249 |
| 325 | 20231128 | 134700 | 2584495750 | 20350 | 20350 | 20350 | 20300 | 288 |
| 326 | 20231128 | 134600 | 2578637400 | 20350 | 20350 | 20350 | 20300 | 272 |
| 327 | 20231128 | 134500 | 2573112350 | 20300 | 20300 | 20350 | 20300 | 196 |
| 328 | 20231128 | 134400 | 2569125800 | 20350 | 20300 | 20350 | 20300 | 222 |
| 329 | 20231128 | 134300 | 2564617750 | 20300 | 20350 | 20350 | 20300 | 376 |
| 330 | 20231128 | 134200 | 2556982300 | 20350 | 20300 | 20350 | 20250 | 293 |
| 331 | 20231128 | 134100 | 2551034600 | 20300 | 20250 | 20300 | 20250 | 302 |
| 332 | 20231128 | 134000 | 2544905550 | 20300 | 20300 | 20300 | 20250 | 384 |
| 333 | 20231128 | 133900 | 2537111050 | 20300 | 20300 | 20300 | 20300 | 330 |
| 334 | 20231128 | 133800 | 2530412050 | 20300 | 20250 | 20350 | 20250 | 440 |
| 335 | 20231128 | 133700 | 2521483450 | 20250 | 20300 | 20350 | 20250 | 748 |
| 336 | 20231128 | 133600 | 2506298100 | 20300 | 20300 | 20300 | 20250 | 182 |
| 337 | 20231128 | 133500 | 2502605000 | 20300 | 20300 | 20300 | 20250 | 389 |
| 338 | 20231128 | 133400 | 2494708550 | 20300 | 20300 | 20300 | 20300 | 302 |
| 339 | 20231128 | 133300 | 2488577950 | 20250 | 20300 | 20300 | 20250 | 298 |
| 340 | 20231128 | 133200 | 2482528900 | 20300 | 20300 | 20300 | 20300 | 111 |
| 341 | 20231128 | 133100 | 2480275600 | 20300 | 20250 | 20300 | 20250 | 352 |
| 342 | 20231128 | 133000 | 2473132250 | 20250 | 20300 | 20300 | 20250 | 340 |
| 343 | 20231128 | 132900 | 2466232800 | 20250 | 20250 | 20300 | 20250 | 173 |
| 344 | 20231128 | 132800 | 2462722950 | 20300 | 20300 | 20300 | 20250 | 341 |
| 345 | 20231128 | 132700 | 2455800900 | 20300 | 20300 | 20300 | 20300 | 3 |
| 346 | 20231128 | 132600 | 2455740000 | 20300 | 20350 | 20350 | 20300 | 2114 |
| 347 | 20231128 | 132500 | 2412809450 | 20300 | 20350 | 20350 | 20300 | 301 |
| 348 | 20231128 | 132400 | 2406693200 | 20300 | 20300 | 20350 | 20300 | 264 |
| 349 | 20231128 | 132300 | 2401323200 | 20350 | 20350 | 20350 | 20300 | 263 |
| 350 | 20231128 | 132200 | 2395973100 | 20300 | 20350 | 20350 | 20300 | 69 |
| 351 | 20231128 | 132100 | 2394569600 | 20300 | 20350 | 20350 | 20300 | 173 |
| 352 | 20231128 | 132000 | 2391050700 | 20300 | 20300 | 20350 | 20300 | 201 |
| 353 | 20231128 | 131900 | 2386966450 | 20300 | 20350 | 20350 | 20300 | 388 |
| 354 | 20231128 | 131800 | 2379076500 | 20350 | 20350 | 20350 | 20350 | 73 |
| 355 | 20231128 | 131700 | 2377590950 | 20300 | 20250 | 20300 | 20250 | 122 |
| 356 | 20231128 | 131600 | 2375114750 | 20300 | 20300 | 20300 | 20300 | 189 |
| 357 | 20231128 | 131500 | 2371278050 | 20300 | 20300 | 20300 | 20250 | 503 |
| 358 | 20231128 | 131400 | 2361069500 | 20250 | 20300 | 20300 | 20250 | 746 |
| 359 | 20231128 | 131300 | 2345956400 | 20300 | 20350 | 20350 | 20300 | 397 |
| 360 | 20231128 | 131200 | 2337894950 | 20300 | 20350 | 20350 | 20300 | 650 |
| 361 | 20231128 | 131100 | 2324691150 | 20350 | 20350 | 20350 | 20300 | 120 |
| 362 | 20231128 | 131000 | 2322253750 | 20300 | 20350 | 20350 | 20300 | 214 |
| 363 | 20231128 | 130900 | 2317900900 | 20350 | 20300 | 20350 | 20300 | 35 |
| 364 | 20231128 | 130800 | 2317189700 | 20350 | 20300 | 20350 | 20300 | 207 |
| 365 | 20231128 | 130700 | 2312980900 | 20300 | 20300 | 20300 | 20250 | 427 |
| 366 | 20231128 | 130600 | 2304313150 | 20300 | 20300 | 20300 | 20300 | 522 |
| 367 | 20231128 | 130500 | 2293716550 | 20300 | 20350 | 20350 | 20300 | 517 |
| 368 | 20231128 | 130400 | 2283210100 | 20350 | 20350 | 20350 | 20300 | 92 |
| 369 | 20231128 | 130300 | 2281338600 | 20300 | 20300 | 20350 | 20300 | 200 |
| 370 | 20231128 | 130200 | 2277271900 | 20350 | 20300 | 20350 | 20300 | 477 |
| 371 | 20231128 | 130100 | 2267584700 | 20350 | 20350 | 20350 | 20300 | 213 |
| 372 | 20231128 | 130000 | 2263251700 | 20300 | 20300 | 20350 | 20250 | 410 |
| 373 | 20231128 | 125900 | 2254920300 | 20300 | 20300 | 20300 | 20300 | 186 |
| 374 | 20231128 | 125800 | 2251144500 | 20300 | 20300 | 20300 | 20250 | 425 |
| 375 | 20231128 | 125700 | 2242519150 | 20300 | 20300 | 20300 | 20250 | 239 |
| 376 | 20231128 | 125600 | 2237668550 | 20250 | 20250 | 20300 | 20250 | 189 |
| 377 | 20231128 | 125500 | 2233833750 | 20300 | 20350 | 20350 | 20250 | 1119 |
| 378 | 20231128 | 125400 | 2211118000 | 20300 | 20350 | 20350 | 20300 | 238 |
| 379 | 20231128 | 125300 | 2206276500 | 20350 | 20350 | 20350 | 20300 | 231 |
| 380 | 20231128 | 125200 | 2201577800 | 20350 | 20350 | 20350 | 20300 | 317 |
| 381 | 20231128 | 125100 | 2195138900 | 20350 | 20350 | 20350 | 20300 | 187 |
| 382 | 20231128 | 125000 | 2191336300 | 20300 | 20300 | 20300 | 20300 | 154 |
| 383 | 20231128 | 124900 | 2188210100 | 20300 | 20250 | 20300 | 20250 | 319 |
| 384 | 20231128 | 124800 | 2181735000 | 20250 | 20300 | 20300 | 20250 | 139 |
| 385 | 20231128 | 124700 | 2178913650 | 20350 | 20300 | 20350 | 20250 | 387 |
| 386 | 20231128 | 124600 | 2171045350 | 20250 | 20350 | 20350 | 20250 | 95 |
| 387 | 20231128 | 124500 | 2169115800 | 20350 | 20300 | 20350 | 20300 | 451 |
| 388 | 20231128 | 124400 | 2159955050 | 20300 | 20350 | 20350 | 20300 | 357 |
| 389 | 20231128 | 124300 | 2152700350 | 20300 | 20300 | 20350 | 20300 | 354 |
| 390 | 20231128 | 124200 | 2145511450 | 20300 | 20300 | 20300 | 20250 | 198 |
| 391 | 20231128 | 124100 | 2141492650 | 20300 | 20250 | 20300 | 20250 | 168 |
| 392 | 20231128 | 124000 | 2138083600 | 20300 | 20300 | 20300 | 20300 | 370 |
| 393 | 20231128 | 123900 | 2130572600 | 20250 | 20250 | 20300 | 20250 | 116 |
| 394 | 20231128 | 123800 | 2128218200 | 20300 | 20300 | 20300 | 20300 | 481 |
| 395 | 20231128 | 123700 | 2118453900 | 20300 | 20300 | 20300 | 20250 | 253 |
| 396 | 20231128 | 123600 | 2113318750 | 20250 | 20300 | 20300 | 20250 | 283 |
| 397 | 20231128 | 123500 | 2107574000 | 20300 | 20300 | 20300 | 20300 | 355 |
| 398 | 20231128 | 123400 | 2100367500 | 20350 | 20300 | 20350 | 20300 | 250 |
| 399 | 20231128 | 123300 | 2095291800 | 20350 | 20300 | 20350 | 20300 | 260 |
| 400 | 20231128 | 123200 | 2090006200 | 20300 | 20300 | 20350 | 20250 | 561 |
| 401 | 20231128 | 123100 | 2078617700 | 20300 | 20300 | 20300 | 20300 | 269 |
| 402 | 20231128 | 123000 | 2073157000 | 20300 | 20300 | 20300 | 20250 | 438 |
| 403 | 20231128 | 122900 | 2064266650 | 20300 | 20300 | 20350 | 20250 | 522 |
| 404 | 20231128 | 122800 | 2053670350 | 20300 | 20350 | 20350 | 20300 | 342 |
| 405 | 20231128 | 122700 | 2046726550 | 20300 | 20350 | 20350 | 20300 | 282 |
| 406 | 20231128 | 122600 | 2041001600 | 20300 | 20300 | 20350 | 20250 | 547 |
| 407 | 20231128 | 122500 | 2029895150 | 20300 | 20300 | 20300 | 20250 | 222 |
| 408 | 20231128 | 122400 | 2025388950 | 20300 | 20300 | 20300 | 20250 | 200 |
| 409 | 20231128 | 122300 | 2021329100 | 20300 | 20300 | 20300 | 20250 | 829 |
| 410 | 20231128 | 122200 | 2004502100 | 20250 | 20350 | 20350 | 20250 | 204 |
| 411 | 20231128 | 122100 | 2000359800 | 20350 | 20300 | 20350 | 20250 | 307 |
| 412 | 20231128 | 122000 | 1994129450 | 20300 | 20350 | 20350 | 20250 | 376 |
| 413 | 20231128 | 121900 | 1986489550 | 20300 | 20350 | 20350 | 20300 | 725 |
| 414 | 20231128 | 121800 | 1971761950 | 20300 | 20350 | 20350 | 20300 | 406 |
| 415 | 20231128 | 121700 | 1963513500 | 20300 | 20350 | 20350 | 20300 | 483 |
| 416 | 20231128 | 121600 | 1953684950 | 20350 | 20350 | 20350 | 20300 | 169 |
| 417 | 20231128 | 121500 | 1950246100 | 20300 | 20300 | 20350 | 20300 | 158 |
| 418 | 20231128 | 121400 | 1947033150 | 20350 | 20250 | 20350 | 20250 | 671 |
| 419 | 20231128 | 121300 | 1933412650 | 20300 | 20250 | 20300 | 20250 | 731 |
| 420 | 20231128 | 121200 | 1918581350 | 20300 | 20300 | 20300 | 20250 | 557 |
| 421 | 20231128 | 121100 | 1907286800 | 20250 | 20300 | 20300 | 20250 | 599 |
| 422 | 20231128 | 121000 | 1895130400 | 20250 | 20300 | 20300 | 20250 | 272 |
| 423 | 20231128 | 120900 | 1889612500 | 20250 | 20300 | 20300 | 20250 | 422 |
| 424 | 20231128 | 120800 | 1881059100 | 20300 | 20350 | 20350 | 20300 | 1817 |
| 425 | 20231128 | 120700 | 1844165000 | 20300 | 20300 | 20350 | 20300 | 373 |
| 426 | 20231128 | 120600 | 1836578200 | 20350 | 20350 | 20350 | 20300 | 221 |
| 427 | 20231128 | 120500 | 1832082000 | 20300 | 20350 | 20350 | 20300 | 344 |
| 428 | 20231128 | 120400 | 1825084350 | 20300 | 20350 | 20350 | 20300 | 274 |
| 429 | 20231128 | 120300 | 1819509350 | 20350 | 20350 | 20350 | 20300 | 220 |
| 430 | 20231128 | 120200 | 1815032500 | 20350 | 20350 | 20350 | 20300 | 849 |
| 431 | 20231128 | 120100 | 1797759550 | 20350 | 20350 | 20350 | 20300 | 164 |
| 432 | 20231128 | 120000 | 1794422300 | 20350 | 20350 | 20350 | 20300 | 302 |
| 433 | 20231128 | 115900 | 1788276800 | 20350 | 20300 | 20400 | 20300 | 348 |
| 434 | 20231128 | 115800 | 1781193150 | 20350 | 20350 | 20350 | 20300 | 374 |
| 435 | 20231128 | 115700 | 1773582400 | 20350 | 20350 | 20350 | 20300 | 79 |
| 436 | 20231128 | 115600 | 1771975000 | 20350 | 20350 | 20350 | 20300 | 370 |
| 437 | 20231128 | 115500 | 1764445950 | 20350 | 20350 | 20400 | 20300 | 619 |
| 438 | 20231128 | 115400 | 1751849350 | 20350 | 20350 | 20350 | 20300 | 425 |
| 439 | 20231128 | 115300 | 1743201100 | 20350 | 20300 | 20350 | 20300 | 474 |
| 440 | 20231128 | 115200 | 1733555550 | 20350 | 20350 | 20350 | 20300 | 176 |
| 441 | 20231128 | 115100 | 1729975600 | 20300 | 20350 | 20350 | 20300 | 417 |
| 442 | 20231128 | 115000 | 1721492900 | 20350 | 20300 | 20350 | 20300 | 198 |
| 443 | 20231128 | 114900 | 1717465700 | 20300 | 20350 | 20350 | 20300 | 441 |
| 444 | 20231128 | 114800 | 1708494800 | 20350 | 20350 | 20350 | 20300 | 124 |
| 445 | 20231128 | 114700 | 1705974900 | 20350 | 20350 | 20350 | 20300 | 537 |
| 446 | 20231128 | 114600 | 1695047300 | 20350 | 20350 | 20350 | 20300 | 810 |
| 447 | 20231128 | 114500 | 1678566200 | 20300 | 20350 | 20350 | 20300 | 279 |
| 448 | 20231128 | 114400 | 1672890600 | 20350 | 20350 | 20350 | 20300 | 464 |
| 449 | 20231128 | 114300 | 1663449200 | 20300 | 20350 | 20350 | 20300 | 110 |
| 450 | 20231128 | 114200 | 1661211300 | 20350 | 20350 | 20350 | 20300 | 540 |
| 451 | 20231128 | 114100 | 1650222450 | 20350 | 20350 | 20350 | 20300 | 246 |
| 452 | 20231128 | 114000 | 1645218400 | 20350 | 20350 | 20350 | 20300 | 359 |
| 453 | 20231128 | 113900 | 1637913700 | 20350 | 20350 | 20350 | 20300 | 90 |
| 454 | 20231128 | 113800 | 1636083050 | 20350 | 20350 | 20350 | 20300 | 407 |
| 455 | 20231128 | 113700 | 1627802300 | 20300 | 20350 | 20350 | 20300 | 363 |
| 456 | 20231128 | 113600 | 1620416950 | 20350 | 20350 | 20350 | 20300 | 334 |
| 457 | 20231128 | 113500 | 1613621300 | 20350 | 20300 | 20350 | 20300 | 713 |
| 458 | 20231128 | 113400 | 1599114300 | 20300 | 20350 | 20350 | 20300 | 203 |
| 459 | 20231128 | 113300 | 1594983850 | 20300 | 20350 | 20350 | 20300 | 765 |
| 460 | 20231128 | 113200 | 1579420450 | 20300 | 20300 | 20350 | 20300 | 197 |
| 461 | 20231128 | 113100 | 1575413650 | 20300 | 20350 | 20350 | 20300 | 365 |
| 462 | 20231128 | 113000 | 1567988650 | 20300 | 20350 | 20350 | 20300 | 393 |
| 463 | 20231128 | 112900 | 1559992250 | 20350 | 20350 | 20400 | 20300 | 426 |
| 464 | 20231128 | 112800 | 1551323300 | 20350 | 20350 | 20400 | 20300 | 3227 |
| 465 | 20231128 | 112700 | 1485666300 | 20300 | 20350 | 20350 | 20300 | 163 |
| 466 | 20231128 | 112600 | 1482350850 | 20300 | 20350 | 20350 | 20300 | 642 |
| 467 | 20231128 | 112500 | 1469301050 | 20300 | 20300 | 20350 | 20300 | 316 |
| 468 | 20231128 | 112400 | 1462871100 | 20350 | 20350 | 20350 | 20350 | 297 |
| 469 | 20231128 | 112300 | 1456827150 | 20300 | 20350 | 20350 | 20300 | 414 |
| 470 | 20231128 | 112200 | 1448403850 | 20350 | 20350 | 20350 | 20350 | 191 |
| 471 | 20231128 | 112100 | 1444517000 | 20350 | 20350 | 20350 | 20300 | 177 |
| 472 | 20231128 | 112000 | 1440915400 | 20350 | 20350 | 20350 | 20300 | 179 |
| 473 | 20231128 | 111900 | 1437273600 | 20350 | 20350 | 20350 | 20300 | 403 |
| 474 | 20231128 | 111800 | 1429072900 | 20300 | 20350 | 20350 | 20300 | 368 |
| 475 | 20231128 | 111700 | 1421594500 | 20350 | 20350 | 20350 | 20300 | 372 |
| 476 | 20231128 | 111600 | 1414025100 | 20350 | 20350 | 20350 | 20300 | 446 |
| 477 | 20231128 | 111500 | 1404954600 | 20300 | 20350 | 20350 | 20300 | 223 |
| 478 | 20231128 | 111400 | 1400418250 | 20300 | 20350 | 20350 | 20300 | 422 |
| 479 | 20231128 | 111300 | 1391841050 | 20350 | 20300 | 20350 | 20300 | 464 |
| 480 | 20231128 | 111200 | 1382417250 | 20300 | 20300 | 20350 | 20250 | 380 |
| 481 | 20231128 | 111100 | 1374691850 | 20300 | 20350 | 20350 | 20250 | 906 |
| 482 | 20231128 | 111000 | 1356298850 | 20300 | 20350 | 20350 | 20300 | 576 |
| 483 | 20231128 | 110900 | 1344582100 | 20300 | 20350 | 20350 | 20300 | 202 |
| 484 | 20231128 | 110800 | 1340472900 | 20350 | 20350 | 20350 | 20300 | 186 |
| 485 | 20231128 | 110700 | 1336689650 | 20300 | 20300 | 20350 | 20300 | 186 |
| 486 | 20231128 | 110600 | 1332906350 | 20350 | 20250 | 20350 | 20250 | 281 |
| 487 | 20231128 | 110500 | 1327199700 | 20300 | 20300 | 20350 | 20300 | 291 |
| 488 | 20231128 | 110400 | 1321285950 | 20300 | 20300 | 20300 | 20250 | 594 |
| 489 | 20231128 | 110300 | 1309227900 | 20300 | 20250 | 20300 | 20250 | 625 |
| 490 | 20231128 | 110200 | 1296543200 | 20250 | 20300 | 20300 | 20250 | 196 |
| 491 | 20231128 | 110100 | 1292565900 | 20250 | 20300 | 20300 | 20250 | 198 |
| 492 | 20231128 | 110000 | 1288547650 | 20300 | 20300 | 20300 | 20300 | 304 |
| 493 | 20231128 | 105900 | 1282376450 | 20300 | 20300 | 20300 | 20250 | 115 |
| 494 | 20231128 | 105800 | 1280042350 | 20250 | 20300 | 20300 | 20250 | 557 |
| 495 | 20231128 | 105700 | 1268753250 | 20250 | 20300 | 20300 | 20250 | 110 |
| 496 | 20231128 | 105600 | 1266521650 | 20250 | 20300 | 20300 | 20250 | 182 |
| 497 | 20231128 | 105500 | 1262828800 | 20250 | 20250 | 20300 | 20250 | 133 |
| 498 | 20231128 | 105400 | 1260130400 | 20250 | 20300 | 20350 | 20250 | 808 |
| 499 | 20231128 | 105300 | 1243728250 | 20300 | 20300 | 20300 | 20250 | 225 |
| 500 | 20231128 | 105200 | 1239161350 | 20300 | 20300 | 20300 | 20250 | 69 |
| 501 | 20231128 | 105100 | 1237761600 | 20300 | 20300 | 20300 | 20250 | 263 |
| 502 | 20231128 | 105000 | 1232426000 | 20250 | 20300 | 20300 | 20250 | 67 |
| 503 | 20231128 | 104900 | 1231066700 | 20250 | 20300 | 20300 | 20250 | 166 |
| 504 | 20231128 | 104800 | 1227697800 | 20250 | 20300 | 20300 | 20250 | 33 |
| 505 | 20231128 | 104700 | 1227028250 | 20300 | 20250 | 20300 | 20200 | 646 |
| 506 | 20231128 | 104600 | 1213940400 | 20200 | 20250 | 20250 | 20200 | 410 |
| 507 | 20231128 | 104500 | 1205638200 | 20250 | 20200 | 20250 | 20200 | 56 |
| 508 | 20231128 | 104400 | 1204504350 | 20250 | 20200 | 20250 | 20200 | 727 |
| 509 | 20231128 | 104300 | 1189803050 | 20250 | 20250 | 20250 | 20200 | 451 |
| 510 | 20231128 | 104200 | 1180672050 | 20200 | 20250 | 20250 | 20200 | 190 |
| 511 | 20231128 | 104100 | 1176826200 | 20200 | 20250 | 20250 | 20200 | 205 |
| 512 | 20231128 | 104000 | 1172675250 | 20250 | 20300 | 20300 | 20200 | 2288 |
| 513 | 20231128 | 103900 | 1126383000 | 20250 | 20300 | 20300 | 20250 | 127 |
| 514 | 20231128 | 103800 | 1123805250 | 20300 | 20250 | 20300 | 20250 | 233 |
| 515 | 20231128 | 103700 | 1119076800 | 20300 | 20300 | 20300 | 20250 | 203 |
| 516 | 20231128 | 103600 | 1114956200 | 20300 | 20300 | 20300 | 20300 | 334 |
| 517 | 20231128 | 103500 | 1108176000 | 20250 | 20300 | 20300 | 20250 | 290 |
| 518 | 20231128 | 103400 | 1102295400 | 20250 | 20300 | 20300 | 20250 | 60 |
| 519 | 20231128 | 103300 | 1101077850 | 20250 | 20300 | 20300 | 20250 | 302 |
| 520 | 20231128 | 103200 | 1094951500 | 20250 | 20250 | 20300 | 20250 | 1166 |
| 521 | 20231128 | 103100 | 1071339200 | 20250 | 20300 | 20300 | 20250 | 1143 |
| 522 | 20231128 | 103000 | 1048190850 | 20300 | 20300 | 20300 | 20250 | 514 |
| 523 | 20231128 | 102900 | 1037756800 | 20300 | 20300 | 20300 | 20300 | 135 |
| 524 | 20231128 | 102800 | 1035016300 | 20250 | 20250 | 20300 | 20250 | 346 |
| 525 | 20231128 | 102700 | 1028003700 | 20250 | 20250 | 20300 | 20250 | 212 |
| 526 | 20231128 | 102600 | 1023705350 | 20250 | 20300 | 20300 | 20200 | 373 |
| 527 | 20231128 | 102500 | 1016151150 | 20250 | 20250 | 20250 | 20250 | 901 |
| 528 | 20231128 | 102400 | 997905900 | 20250 | 20300 | 20300 | 20250 | 1458 |
| 529 | 20231128 | 102300 | 968378850 | 20300 | 20300 | 20300 | 20250 | 241 |
| 530 | 20231128 | 102200 | 963488450 | 20250 | 20300 | 20300 | 20250 | 85 |
| 531 | 20231128 | 102100 | 961764150 | 20250 | 20250 | 20300 | 20250 | 219 |
| 532 | 20231128 | 102000 | 957321000 | 20250 | 20300 | 20300 | 20250 | 217 |
| 533 | 20231128 | 101900 | 952916900 | 20250 | 20250 | 20300 | 20250 | 328 |
| 534 | 20231128 | 101800 | 946259400 | 20300 | 20300 | 20300 | 20300 | 103 |
| 535 | 20231128 | 101700 | 944168500 | 20300 | 20300 | 20300 | 20250 | 148 |
| 536 | 20231128 | 101600 | 941164450 | 20250 | 20250 | 20300 | 20250 | 114 |
| 537 | 20231128 | 101500 | 938854600 | 20250 | 20250 | 20250 | 20200 | 917 |
| 538 | 20231128 | 101400 | 920285650 | 20250 | 20250 | 20300 | 20250 | 224 |
| 539 | 20231128 | 101300 | 915740050 | 20250 | 20300 | 20300 | 20250 | 69 |
| 540 | 20231128 | 101200 | 914340200 | 20300 | 20300 | 20300 | 20250 | 252 |
| 541 | 20231128 | 101100 | 909225250 | 20250 | 20250 | 20300 | 20250 | 70 |
| 542 | 20231128 | 101000 | 907805250 | 20300 | 20250 | 20300 | 20200 | 52 |
| 543 | 20231128 | 100900 | 906751000 | 20250 | 20300 | 20300 | 20250 | 249 |
| 544 | 20231128 | 100800 | 901700200 | 20300 | 20250 | 20300 | 20250 | 115 |
| 545 | 20231128 | 100700 | 899368950 | 20250 | 20200 | 20300 | 20200 | 949 |
| 546 | 20231128 | 100600 | 880153300 | 20250 | 20250 | 20250 | 20200 | 3203 |
| 547 | 20231128 | 100500 | 815448800 | 20200 | 20200 | 20250 | 20200 | 412 |
| 548 | 20231128 | 100400 | 807117250 | 20200 | 20250 | 20250 | 20200 | 69 |
| 549 | 20231128 | 100300 | 805720900 | 20250 | 20300 | 20300 | 20200 | 877 |
| 550 | 20231128 | 100200 | 787960600 | 20300 | 20300 | 20300 | 20250 | 193 |
| 551 | 20231128 | 100100 | 784042850 | 20300 | 20300 | 20300 | 20300 | 103 |
| 552 | 20231128 | 100000 | 781951950 | 20250 | 20200 | 20250 | 20200 | 767 |
| 553 | 20231128 | 095900 | 766423200 | 20200 | 20200 | 20250 | 20200 | 426 |
| 554 | 20231128 | 095800 | 757797700 | 20200 | 20300 | 20300 | 20200 | 7384 |
| 555 | 20231128 | 095700 | 608444750 | 20250 | 20300 | 20300 | 20250 | 237 |
| 556 | 20231128 | 095600 | 603636100 | 20300 | 20300 | 20300 | 20250 | 212 |
| 557 | 20231128 | 095500 | 599332550 | 20300 | 20300 | 20350 | 20300 | 3228 |
| 558 | 20231128 | 095400 | 533800450 | 20350 | 20300 | 20350 | 20300 | 233 |
| 559 | 20231128 | 095300 | 529061550 | 20350 | 20300 | 20350 | 20300 | 350 |
| 560 | 20231128 | 095200 | 521941350 | 20300 | 20350 | 20350 | 20300 | 267 |
| 561 | 20231128 | 095100 | 516508100 | 20350 | 20350 | 20350 | 20300 | 236 |
| 562 | 20231128 | 095000 | 511706300 | 20350 | 20350 | 20350 | 20300 | 68 |
| 563 | 20231128 | 094900 | 510323200 | 20300 | 20350 | 20350 | 20300 | 166 |
| 564 | 20231128 | 094800 | 506945800 | 20300 | 20350 | 20350 | 20300 | 164 |
| 565 | 20231128 | 094700 | 503609100 | 20300 | 20350 | 20350 | 20300 | 247 |
| 566 | 20231128 | 094600 | 498583000 | 20300 | 20350 | 20350 | 20300 | 390 |
| 567 | 20231128 | 094500 | 490648000 | 20350 | 20350 | 20350 | 20300 | 176 |
| 568 | 20231128 | 094400 | 487072500 | 20350 | 20350 | 20350 | 20300 | 338 |
| 569 | 20231128 | 094300 | 480196350 | 20350 | 20350 | 20350 | 20300 | 56 |
| 570 | 20231128 | 094200 | 479056900 | 20350 | 20350 | 20350 | 20350 | 241 |
| 571 | 20231128 | 094100 | 474152550 | 20350 | 20350 | 20350 | 20300 | 333 |
| 572 | 20231128 | 094000 | 467378700 | 20300 | 20350 | 20350 | 20300 | 227 |
| 573 | 20231128 | 093900 | 462761150 | 20350 | 20350 | 20350 | 20350 | 174 |
| 574 | 20231128 | 093800 | 459220250 | 20350 | 20350 | 20350 | 20300 | 451 |
| 575 | 20231128 | 093700 | 450042500 | 20350 | 20350 | 20350 | 20350 | 328 |
| 576 | 20231128 | 093600 | 443367700 | 20350 | 20350 | 20350 | 20300 | 82 |
| 577 | 20231128 | 093500 | 441699150 | 20350 | 20350 | 20350 | 20350 | 234 |
| 578 | 20231128 | 093400 | 436937250 | 20350 | 20350 | 20350 | 20350 | 52 |
| 579 | 20231128 | 093300 | 435879050 | 20350 | 20350 | 20400 | 20300 | 348 |
| 580 | 20231128 | 093200 | 428797450 | 20300 | 20400 | 20400 | 20300 | 173 |
| 581 | 20231128 | 093100 | 425278150 | 20300 | 20300 | 20350 | 20300 | 258 |
| 582 | 20231128 | 093000 | 420029800 | 20350 | 20350 | 20350 | 20350 | 189 |
| 583 | 20231128 | 092900 | 416183650 | 20400 | 20300 | 20400 | 20300 | 126 |
| 584 | 20231128 | 092800 | 413618350 | 20300 | 20300 | 20300 | 20250 | 685 |
| 585 | 20231128 | 092700 | 399712900 | 20300 | 20350 | 20350 | 20250 | 2149 |
| 586 | 20231128 | 092600 | 356086600 | 20300 | 20300 | 20350 | 20300 | 809 |
| 587 | 20231128 | 092500 | 339624000 | 20300 | 20350 | 20350 | 20300 | 205 |
| 588 | 20231128 | 092400 | 335454950 | 20300 | 20350 | 20400 | 20300 | 492 |
| 589 | 20231128 | 092300 | 325442450 | 20300 | 20350 | 20350 | 20300 | 363 |
| 590 | 20231128 | 092200 | 318057600 | 20300 | 20350 | 20400 | 20300 | 190 |
| 591 | 20231128 | 092100 | 314190500 | 20300 | 20400 | 20400 | 20300 | 239 |
| 592 | 20231128 | 092000 | 309330550 | 20300 | 20400 | 20400 | 20300 | 34 |
| 593 | 20231128 | 091900 | 308637650 | 20300 | 20350 | 20400 | 20300 | 540 |
| 594 | 20231128 | 091800 | 297653900 | 20350 | 20350 | 20350 | 20350 | 142 |
| 595 | 20231128 | 091700 | 294764200 | 20350 | 20350 | 20350 | 20300 | 172 |
| 596 | 20231128 | 091600 | 291264100 | 20350 | 20350 | 20350 | 20350 | 796 |
| 597 | 20231128 | 091500 | 275065500 | 20400 | 20450 | 20450 | 20400 | 892 |
| 598 | 20231128 | 091400 | 256863300 | 20450 | 20450 | 20450 | 20400 | 212 |
| 599 | 20231128 | 091300 | 252528450 | 20400 | 20400 | 20450 | 20400 | 767 |
| 600 | 20231128 | 091200 | 236873200 | 20400 | 20400 | 20400 | 20350 | 953 |
| 601 | 20231128 | 091100 | 217438800 | 20350 | 20350 | 20400 | 20350 | 245 |
| 602 | 20231128 | 091000 | 212449000 | 20400 | 20400 | 20450 | 20400 | 3366 |
| 603 | 20231128 | 090900 | 143768450 | 20400 | 20400 | 20400 | 20350 | 1300 |
| 604 | 20231128 | 090800 | 117253850 | 20350 | 20400 | 20400 | 20350 | 451 |
| 605 | 20231128 | 090700 | 108057250 | 20350 | 20350 | 20400 | 20350 | 178 |
| 606 | 20231128 | 090600 | 104431850 | 20400 | 20400 | 20400 | 20400 | 134 |
| 607 | 20231128 | 090500 | 101698250 | 20400 | 20350 | 20400 | 20350 | 135 |
| 608 | 20231128 | 090400 | 98946650 | 20350 | 20350 | 20350 | 20300 | 902 |
| 609 | 20231128 | 090300 | 80601250 | 20350 | 20400 | 20400 | 20350 | 374 |
| 610 | 20231128 | 090200 | 72984000 | 20300 | 20300 | 20300 | 20300 | 160 |
| 611 | 20231128 | 090100 | 69736000 | 20300 | 20300 | 20350 | 20300 | 1711 |
| 612 | 20231128 | 090000 | 35002650 | 20400 | 20400 | 20400 | 20300 | 1716 |