35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 193200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 15465 |
| 3 | 20231121 | 193100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 4 | 20231121 | 193000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 5 | 20231121 | 192900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 6 | 20231121 | 192800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 7 | 20231121 | 192700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 8 | 20231121 | 192600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 9 | 20231121 | 192500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 10 | 20231121 | 192400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 11 | 20231121 | 192300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 12 | 20231121 | 192200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 13 | 20231121 | 192100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 14 | 20231121 | 192000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 15 | 20231121 | 191900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 16 | 20231121 | 191800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 17 | 20231121 | 191700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 18 | 20231121 | 191600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 19 | 20231121 | 191500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 20 | 20231121 | 191400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 21 | 20231121 | 191300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 22 | 20231121 | 191200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 23 | 20231121 | 191100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 24 | 20231121 | 191000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 25 | 20231121 | 190900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 26 | 20231121 | 190800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 27 | 20231121 | 190700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 28 | 20231121 | 190600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 29 | 20231121 | 190500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 30 | 20231121 | 190400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 31 | 20231121 | 190300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 32 | 20231121 | 190200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 15465 |
| 33 | 20231121 | 190100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 34 | 20231121 | 190000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 35 | 20231121 | 185900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 36 | 20231121 | 185800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 37 | 20231121 | 185700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 38 | 20231121 | 185600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 39 | 20231121 | 185500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 40 | 20231121 | 185400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 41 | 20231121 | 185300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 42 | 20231121 | 185200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 43 | 20231121 | 185100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 44 | 20231121 | 185000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 45 | 20231121 | 184900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 46 | 20231121 | 184800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 47 | 20231121 | 184700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 48 | 20231121 | 184600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 49 | 20231121 | 184500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 50 | 20231121 | 184400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 51 | 20231121 | 184300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 52 | 20231121 | 184200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 53 | 20231121 | 184100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 54 | 20231121 | 184000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 55 | 20231121 | 183900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 56 | 20231121 | 183800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 57 | 20231121 | 183700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 58 | 20231121 | 183600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 59 | 20231121 | 183500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 60 | 20231121 | 183400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 61 | 20231121 | 183300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 62 | 20231121 | 183200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 15465 |
| 63 | 20231121 | 183100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 64 | 20231121 | 183000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 65 | 20231121 | 182900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 66 | 20231121 | 182800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 67 | 20231121 | 182700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 68 | 20231121 | 182600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 69 | 20231121 | 182500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 70 | 20231121 | 182400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 71 | 20231121 | 182300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 72 | 20231121 | 182200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 73 | 20231121 | 182100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 74 | 20231121 | 182000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 75 | 20231121 | 181900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 76 | 20231121 | 181800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 77 | 20231121 | 181700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 78 | 20231121 | 181600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 79 | 20231121 | 181500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 80 | 20231121 | 181400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 81 | 20231121 | 181300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 82 | 20231121 | 181200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 83 | 20231121 | 181100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 84 | 20231121 | 181000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 85 | 20231121 | 180900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 86 | 20231121 | 180800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 87 | 20231121 | 180700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 88 | 20231121 | 180600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 89 | 20231121 | 180500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 90 | 20231121 | 180400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 91 | 20231121 | 180300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 92 | 20231121 | 180200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 15465 |
| 93 | 20231121 | 180100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 94 | 20231121 | 180000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 95 | 20231121 | 175900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 96 | 20231121 | 175800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 97 | 20231121 | 175700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 98 | 20231121 | 175600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 99 | 20231121 | 175500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 100 | 20231121 | 175400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 101 | 20231121 | 175300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 102 | 20231121 | 175200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 103 | 20231121 | 175100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 104 | 20231121 | 175000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 105 | 20231121 | 174900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 106 | 20231121 | 174800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 107 | 20231121 | 174700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 108 | 20231121 | 174600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 109 | 20231121 | 174500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 110 | 20231121 | 174400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 111 | 20231121 | 174300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 112 | 20231121 | 174200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 113 | 20231121 | 174100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 114 | 20231121 | 174000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 115 | 20231121 | 173900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 116 | 20231121 | 173800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 117 | 20231121 | 173700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 118 | 20231121 | 173600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 119 | 20231121 | 173500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 120 | 20231121 | 173400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 121 | 20231121 | 173300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 122 | 20231121 | 173200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 15465 |
| 123 | 20231121 | 173100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 124 | 20231121 | 173000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 125 | 20231121 | 172900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 126 | 20231121 | 172800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 127 | 20231121 | 172700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 128 | 20231121 | 172600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 129 | 20231121 | 172500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 130 | 20231121 | 172400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 131 | 20231121 | 172300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 132 | 20231121 | 172200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 133 | 20231121 | 172100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 134 | 20231121 | 172000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 135 | 20231121 | 171900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 136 | 20231121 | 171800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 137 | 20231121 | 171700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 138 | 20231121 | 171600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 139 | 20231121 | 171500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 140 | 20231121 | 171400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 141 | 20231121 | 171300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 142 | 20231121 | 171200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 143 | 20231121 | 171100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 144 | 20231121 | 171000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 145 | 20231121 | 170900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 146 | 20231121 | 170800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 147 | 20231121 | 170700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 148 | 20231121 | 170600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 149 | 20231121 | 170500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 150 | 20231121 | 170400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 151 | 20231121 | 170300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 152 | 20231121 | 170200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 15465 |
| 153 | 20231121 | 170100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 154 | 20231121 | 170000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 155 | 20231121 | 165900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 156 | 20231121 | 165800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 157 | 20231121 | 165700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 158 | 20231121 | 165600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 159 | 20231121 | 165500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 160 | 20231121 | 165400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 161 | 20231121 | 165300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 162 | 20231121 | 165200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 163 | 20231121 | 165100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 164 | 20231121 | 165000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 165 | 20231121 | 164900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 166 | 20231121 | 164800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 167 | 20231121 | 164700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 168 | 20231121 | 164600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 169 | 20231121 | 164500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 170 | 20231121 | 164400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 171 | 20231121 | 164300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 172 | 20231121 | 164200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 173 | 20231121 | 164100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 174 | 20231121 | 164000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 175 | 20231121 | 163900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 176 | 20231121 | 163800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 177 | 20231121 | 163700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 178 | 20231121 | 163600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 179 | 20231121 | 163500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 180 | 20231121 | 163400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 181 | 20231121 | 163300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 182 | 20231121 | 163200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 15465 |
| 183 | 20231121 | 163100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 184 | 20231121 | 163000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 185 | 20231121 | 162900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 186 | 20231121 | 162800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 187 | 20231121 | 162700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 188 | 20231121 | 162600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 189 | 20231121 | 162500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 190 | 20231121 | 162400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 191 | 20231121 | 162300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 192 | 20231121 | 162200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 193 | 20231121 | 162100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 194 | 20231121 | 162000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 195 | 20231121 | 161900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 196 | 20231121 | 161800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 197 | 20231121 | 161700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 198 | 20231121 | 161600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 199 | 20231121 | 161500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 200 | 20231121 | 161400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 201 | 20231121 | 161300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20231121 | 161200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20231121 | 161100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20231121 | 161000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20231121 | 160900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20231121 | 160800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 207 | 20231121 | 160700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 208 | 20231121 | 160600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 209 | 20231121 | 160500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 210 | 20231121 | 160400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 211 | 20231121 | 160300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 212 | 20231121 | 160200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 15465 |
| 213 | 20231121 | 160100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 214 | 20231121 | 160000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 215 | 20231121 | 155900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 216 | 20231121 | 155800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 217 | 20231121 | 155700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 218 | 20231121 | 155600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 219 | 20231121 | 155500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 220 | 20231121 | 155400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 221 | 20231121 | 155300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 222 | 20231121 | 155200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 223 | 20231121 | 155100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 224 | 20231121 | 155000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 225 | 20231121 | 154900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 226 | 20231121 | 154800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 227 | 20231121 | 154700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 228 | 20231121 | 154600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 229 | 20231121 | 154500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 230 | 20231121 | 154400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 231 | 20231121 | 154300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 232 | 20231121 | 154200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 233 | 20231121 | 154100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 234 | 20231121 | 154000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 235 | 20231121 | 153900 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 236 | 20231121 | 153800 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 237 | 20231121 | 153700 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 238 | 20231121 | 153600 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 239 | 20231121 | 153500 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 240 | 20231121 | 153400 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 241 | 20231121 | 153300 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 242 | 20231121 | 153200 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 15465 |
| 243 | 20231121 | 153100 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 244 | 20231121 | 153000 | 52432269400 | 39150 | 39150 | 39150 | 39150 | 15465 |
| 245 | 20231121 | 152900 | 51826814650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 246 | 20231121 | 152800 | 51826814650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 247 | 20231121 | 152700 | 51826814650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 248 | 20231121 | 152600 | 51826814650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 249 | 20231121 | 152500 | 51826814650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 250 | 20231121 | 152400 | 51826814650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 251 | 20231121 | 152300 | 51826814650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 252 | 20231121 | 152200 | 51826814650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 253 | 20231121 | 152100 | 51826814650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 254 | 20231121 | 152000 | 51826814650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 255 | 20231121 | 151900 | 51826814650 | 39150 | 39150 | 39200 | 39150 | 7803 |
| 256 | 20231121 | 151800 | 51521263100 | 39150 | 39200 | 39250 | 39100 | 13338 |
| 257 | 20231121 | 151700 | 50998925850 | 39200 | 39200 | 39300 | 39200 | 3355 |
| 258 | 20231121 | 151600 | 50867296900 | 39250 | 39250 | 39250 | 39200 | 3495 |
| 259 | 20231121 | 151500 | 50730238350 | 39250 | 39300 | 39300 | 39200 | 3148 |
| 260 | 20231121 | 151400 | 50606669450 | 39300 | 39300 | 39300 | 39250 | 1337 |
| 261 | 20231121 | 151300 | 50554167250 | 39300 | 39300 | 39300 | 39250 | 726 |
| 262 | 20231121 | 151200 | 50525654750 | 39300 | 39300 | 39350 | 39200 | 3167 |
| 263 | 20231121 | 151100 | 50401299950 | 39300 | 39400 | 39450 | 39250 | 3766 |
| 264 | 20231121 | 151000 | 50253121300 | 39350 | 39150 | 39350 | 39150 | 8288 |
| 265 | 20231121 | 150900 | 49927768700 | 39200 | 39200 | 39200 | 39150 | 1378 |
| 266 | 20231121 | 150800 | 49873774300 | 39200 | 39150 | 39250 | 39150 | 2302 |
| 267 | 20231121 | 150700 | 49783549650 | 39200 | 39150 | 39200 | 39100 | 3391 |
| 268 | 20231121 | 150600 | 49650776150 | 39150 | 39200 | 39200 | 39100 | 8772 |
| 269 | 20231121 | 150500 | 49307540950 | 39200 | 39250 | 39250 | 39150 | 3630 |
| 270 | 20231121 | 150400 | 49165339350 | 39250 | 39200 | 39250 | 39200 | 1579 |
| 271 | 20231121 | 150300 | 49103425150 | 39250 | 39150 | 39250 | 39150 | 3758 |
| 272 | 20231121 | 150200 | 48956176400 | 39200 | 39250 | 39300 | 39150 | 4680 |
| 273 | 20231121 | 150100 | 48772618350 | 39300 | 39450 | 39450 | 39250 | 5526 |
| 274 | 20231121 | 150000 | 48555297500 | 39450 | 39350 | 39450 | 39300 | 1865 |
| 275 | 20231121 | 145900 | 48481846800 | 39350 | 39300 | 39350 | 39250 | 1157 |
| 276 | 20231121 | 145800 | 48436378250 | 39300 | 39300 | 39300 | 39250 | 830 |
| 277 | 20231121 | 145700 | 48403776750 | 39250 | 39250 | 39300 | 39250 | 1426 |
| 278 | 20231121 | 145600 | 48347761100 | 39300 | 39250 | 39300 | 39200 | 2330 |
| 279 | 20231121 | 145500 | 48256351650 | 39250 | 39200 | 39300 | 39200 | 2147 |
| 280 | 20231121 | 145400 | 48172090350 | 39250 | 39200 | 39300 | 39200 | 2356 |
| 281 | 20231121 | 145300 | 48079702550 | 39250 | 39200 | 39300 | 39200 | 2098 |
| 282 | 20231121 | 145200 | 47997426000 | 39150 | 39150 | 39200 | 39100 | 3728 |
| 283 | 20231121 | 145100 | 47851515050 | 39150 | 39150 | 39200 | 39150 | 3149 |
| 284 | 20231121 | 145000 | 47728229850 | 39150 | 39150 | 39250 | 39150 | 3133 |
| 285 | 20231121 | 144900 | 47605428450 | 39150 | 39150 | 39200 | 39150 | 4116 |
| 286 | 20231121 | 144800 | 47444270250 | 39150 | 39350 | 39350 | 39150 | 5479 |
| 287 | 20231121 | 144700 | 47229246750 | 39350 | 39400 | 39450 | 39300 | 2080 |
| 288 | 20231121 | 144600 | 47147385900 | 39400 | 39400 | 39450 | 39350 | 2129 |
| 289 | 20231121 | 144500 | 47063509400 | 39400 | 39300 | 39400 | 39300 | 2622 |
| 290 | 20231121 | 144400 | 46960312450 | 39350 | 39350 | 39350 | 39300 | 2122 |
| 291 | 20231121 | 144300 | 46876908450 | 39350 | 39300 | 39350 | 39300 | 640 |
| 292 | 20231121 | 144200 | 46851741400 | 39300 | 39300 | 39350 | 39300 | 1916 |
| 293 | 20231121 | 144100 | 46776440250 | 39300 | 39250 | 39300 | 39250 | 2111 |
| 294 | 20231121 | 144000 | 46693504750 | 39250 | 39200 | 39350 | 39200 | 2817 |
| 295 | 20231121 | 143900 | 46582936050 | 39200 | 39300 | 39300 | 39150 | 4169 |
| 296 | 20231121 | 143800 | 46419391800 | 39300 | 39300 | 39300 | 39250 | 1073 |
| 297 | 20231121 | 143700 | 46377229000 | 39300 | 39350 | 39400 | 39300 | 2520 |
| 298 | 20231121 | 143600 | 46278150350 | 39350 | 39350 | 39400 | 39350 | 2352 |
| 299 | 20231121 | 143500 | 46185573800 | 39350 | 39350 | 39400 | 39350 | 1315 |
| 300 | 20231121 | 143400 | 46133813150 | 39350 | 39350 | 39350 | 39300 | 2319 |
| 301 | 20231121 | 143300 | 46042623000 | 39300 | 39250 | 39450 | 39250 | 8629 |
| 302 | 20231121 | 143200 | 45703255650 | 39250 | 39200 | 39300 | 39150 | 4432 |
| 303 | 20231121 | 143100 | 45529394450 | 39250 | 39250 | 39250 | 39050 | 18150 |
| 304 | 20231121 | 143000 | 44818849700 | 39200 | 39400 | 39450 | 39200 | 17230 |
| 305 | 20231121 | 142900 | 44141307750 | 39450 | 39450 | 39500 | 39400 | 3946 |
| 306 | 20231121 | 142800 | 43985644400 | 39400 | 39600 | 39600 | 39400 | 8342 |
| 307 | 20231121 | 142700 | 43656195100 | 39600 | 39550 | 39600 | 39550 | 1407 |
| 308 | 20231121 | 142600 | 43600507900 | 39550 | 39600 | 39600 | 39550 | 552 |
| 309 | 20231121 | 142500 | 43578666900 | 39600 | 39600 | 39600 | 39550 | 278 |
| 310 | 20231121 | 142400 | 43567663650 | 39550 | 39600 | 39650 | 39550 | 1250 |
| 311 | 20231121 | 142300 | 43518200800 | 39650 | 39600 | 39650 | 39600 | 707 |
| 312 | 20231121 | 142200 | 43490198450 | 39550 | 39750 | 39750 | 39500 | 10034 |
| 313 | 20231121 | 142100 | 43093420650 | 39750 | 39750 | 39800 | 39700 | 2970 |
| 314 | 20231121 | 142000 | 42975433150 | 39750 | 39800 | 39800 | 39700 | 846 |
| 315 | 20231121 | 141900 | 42941804750 | 39800 | 39750 | 39800 | 39750 | 426 |
| 316 | 20231121 | 141800 | 42924853500 | 39750 | 39800 | 39800 | 39750 | 662 |
| 317 | 20231121 | 141700 | 42898529850 | 39800 | 39750 | 39800 | 39750 | 165 |
| 318 | 20231121 | 141600 | 42891970650 | 39750 | 39750 | 39800 | 39700 | 1222 |
| 319 | 20231121 | 141500 | 42843415700 | 39750 | 39700 | 39750 | 39700 | 657 |
| 320 | 20231121 | 141400 | 42817322300 | 39700 | 39650 | 39700 | 39650 | 1426 |
| 321 | 20231121 | 141300 | 42760746500 | 39650 | 39650 | 39650 | 39600 | 3259 |
| 322 | 20231121 | 141200 | 42631591050 | 39700 | 39700 | 39700 | 39650 | 1410 |
| 323 | 20231121 | 141100 | 42575664250 | 39700 | 39750 | 39750 | 39700 | 1227 |
| 324 | 20231121 | 141000 | 42526944650 | 39750 | 39800 | 39800 | 39750 | 1179 |
| 325 | 20231121 | 140900 | 42480061400 | 39750 | 39800 | 39800 | 39700 | 2488 |
| 326 | 20231121 | 140800 | 42381163350 | 39800 | 39800 | 39800 | 39750 | 531 |
| 327 | 20231121 | 140700 | 42360047650 | 39800 | 39800 | 39800 | 39750 | 559 |
| 328 | 20231121 | 140600 | 42337817850 | 39800 | 39700 | 39800 | 39700 | 1335 |
| 329 | 20231121 | 140500 | 42284728150 | 39700 | 39650 | 39750 | 39650 | 966 |
| 330 | 20231121 | 140400 | 42246378000 | 39650 | 39650 | 39700 | 39600 | 737 |
| 331 | 20231121 | 140300 | 42217156550 | 39650 | 39550 | 39650 | 39550 | 1420 |
| 332 | 20231121 | 140200 | 42160943500 | 39550 | 39550 | 39550 | 39550 | 894 |
| 333 | 20231121 | 140100 | 42125585800 | 39550 | 39500 | 39550 | 39500 | 1428 |
| 334 | 20231121 | 140000 | 42069145350 | 39500 | 39650 | 39650 | 39500 | 5230 |
| 335 | 20231121 | 135900 | 41862416300 | 39600 | 39600 | 39650 | 39550 | 369 |
| 336 | 20231121 | 135800 | 41847803300 | 39600 | 39600 | 39650 | 39550 | 1716 |
| 337 | 20231121 | 135700 | 41779848600 | 39600 | 39600 | 39600 | 39550 | 1279 |
| 338 | 20231121 | 135600 | 41729201950 | 39600 | 39550 | 39600 | 39550 | 989 |
| 339 | 20231121 | 135500 | 41690065750 | 39550 | 39600 | 39600 | 39500 | 4388 |
| 340 | 20231121 | 135400 | 41516679400 | 39550 | 39750 | 39750 | 39500 | 22201 |
| 341 | 20231121 | 135300 | 40638729150 | 39750 | 39750 | 39750 | 39700 | 248 |
| 342 | 20231121 | 135200 | 40628871800 | 39750 | 39700 | 39750 | 39650 | 350 |
| 343 | 20231121 | 135100 | 40614965100 | 39700 | 39700 | 39700 | 39650 | 440 |
| 344 | 20231121 | 135000 | 40597497250 | 39700 | 39650 | 39750 | 39650 | 914 |
| 345 | 20231121 | 134900 | 40561215850 | 39700 | 39600 | 39700 | 39600 | 1617 |
| 346 | 20231121 | 134800 | 40497095750 | 39650 | 39600 | 39650 | 39600 | 1174 |
| 347 | 20231121 | 134700 | 40450575400 | 39600 | 39650 | 39650 | 39550 | 2794 |
| 348 | 20231121 | 134600 | 40339967600 | 39650 | 39600 | 39650 | 39600 | 1175 |
| 349 | 20231121 | 134500 | 40293426350 | 39600 | 39650 | 39650 | 39600 | 3468 |
| 350 | 20231121 | 134400 | 40156085900 | 39650 | 39650 | 39650 | 39550 | 7326 |
| 351 | 20231121 | 134300 | 39866020950 | 39600 | 39700 | 39700 | 39600 | 5615 |
| 352 | 20231121 | 134200 | 39643416800 | 39700 | 39750 | 39750 | 39700 | 4019 |
| 353 | 20231121 | 134100 | 39483853900 | 39700 | 39750 | 39750 | 39700 | 1304 |
| 354 | 20231121 | 134000 | 39432066150 | 39750 | 39750 | 39800 | 39750 | 356 |
| 355 | 20231121 | 133900 | 39417913100 | 39750 | 39750 | 39800 | 39700 | 519 |
| 356 | 20231121 | 133800 | 39397286150 | 39750 | 39750 | 39750 | 39700 | 815 |
| 357 | 20231121 | 133700 | 39364912900 | 39750 | 39700 | 39750 | 39650 | 873 |
| 358 | 20231121 | 133600 | 39330253250 | 39700 | 39800 | 39800 | 39700 | 2921 |
| 359 | 20231121 | 133500 | 39214276200 | 39750 | 39800 | 39800 | 39750 | 933 |
| 360 | 20231121 | 133400 | 39177183750 | 39800 | 39750 | 39800 | 39750 | 918 |
| 361 | 20231121 | 133300 | 39140692800 | 39750 | 39750 | 39800 | 39750 | 930 |
| 362 | 20231121 | 133200 | 39103724250 | 39800 | 39700 | 39800 | 39700 | 1855 |
| 363 | 20231121 | 133100 | 39030001350 | 39750 | 39750 | 39750 | 39700 | 1005 |
| 364 | 20231121 | 133000 | 38990087950 | 39750 | 39700 | 39750 | 39700 | 1277 |
| 365 | 20231121 | 132900 | 38939380300 | 39700 | 39700 | 39750 | 39700 | 1423 |
| 366 | 20231121 | 132800 | 38882876250 | 39750 | 39700 | 39750 | 39700 | 759 |
| 367 | 20231121 | 132700 | 38852729950 | 39700 | 39750 | 39750 | 39700 | 1278 |
| 368 | 20231121 | 132600 | 38801965200 | 39750 | 39750 | 39750 | 39700 | 3126 |
| 369 | 20231121 | 132500 | 38677798500 | 39750 | 39750 | 39800 | 39700 | 3123 |
| 370 | 20231121 | 132400 | 38553701800 | 39800 | 39750 | 39800 | 39750 | 1642 |
| 371 | 20231121 | 132300 | 38488431750 | 39800 | 39850 | 39850 | 39750 | 5444 |
| 372 | 20231121 | 132200 | 38271792650 | 39800 | 39850 | 39900 | 39800 | 4249 |
| 373 | 20231121 | 132100 | 38102550200 | 39850 | 39850 | 39850 | 39850 | 676 |
| 374 | 20231121 | 132000 | 38075611600 | 39850 | 39850 | 39850 | 39800 | 965 |
| 375 | 20231121 | 131900 | 38037157100 | 39900 | 39800 | 39900 | 39800 | 2314 |
| 376 | 20231121 | 131800 | 37944925550 | 39800 | 39850 | 39850 | 39800 | 305 |
| 377 | 20231121 | 131700 | 37932785050 | 39850 | 39800 | 39850 | 39800 | 674 |
| 378 | 20231121 | 131600 | 37905950450 | 39800 | 39850 | 39850 | 39800 | 735 |
| 379 | 20231121 | 131500 | 37876682700 | 39850 | 39850 | 39850 | 39800 | 798 |
| 380 | 20231121 | 131400 | 37844896250 | 39800 | 39850 | 39850 | 39800 | 471 |
| 381 | 20231121 | 131300 | 37826127150 | 39850 | 39900 | 39900 | 39800 | 5252 |
| 382 | 20231121 | 131200 | 37617052600 | 39800 | 39850 | 39850 | 39800 | 1894 |
| 383 | 20231121 | 131100 | 37541633600 | 39850 | 39900 | 39900 | 39850 | 216 |
| 384 | 20231121 | 131000 | 37533025650 | 39850 | 39850 | 39900 | 39850 | 298 |
| 385 | 20231121 | 130900 | 37521148500 | 39850 | 39900 | 39900 | 39850 | 594 |
| 386 | 20231121 | 130800 | 37497475100 | 39900 | 39850 | 39900 | 39850 | 610 |
| 387 | 20231121 | 130700 | 37473165500 | 39850 | 39900 | 39900 | 39850 | 4022 |
| 388 | 20231121 | 130600 | 37312757300 | 39900 | 39950 | 39950 | 39900 | 562 |
| 389 | 20231121 | 130500 | 37290319700 | 39950 | 39950 | 40000 | 39900 | 1874 |
| 390 | 20231121 | 130400 | 37215458950 | 39950 | 40000 | 40000 | 39950 | 230 |
| 391 | 20231121 | 130300 | 37206268050 | 40000 | 39950 | 40000 | 39950 | 227 |
| 392 | 20231121 | 130200 | 37197192100 | 39950 | 40000 | 40000 | 39900 | 844 |
| 393 | 20231121 | 130100 | 37163474850 | 39900 | 39950 | 40000 | 39900 | 1056 |
| 394 | 20231121 | 130000 | 37121280600 | 39950 | 39950 | 39950 | 39900 | 592 |
| 395 | 20231121 | 125900 | 37097636800 | 39950 | 39950 | 39950 | 39900 | 1100 |
| 396 | 20231121 | 125800 | 37053697550 | 39950 | 40000 | 40000 | 39900 | 325 |
| 397 | 20231121 | 125700 | 37040729550 | 39900 | 39850 | 39950 | 39850 | 2447 |
| 398 | 20231121 | 125600 | 36943082850 | 39850 | 39850 | 39900 | 39850 | 445 |
| 399 | 20231121 | 125500 | 36925337550 | 39850 | 39850 | 39850 | 39800 | 4422 |
| 400 | 20231121 | 125400 | 36749163450 | 39850 | 39850 | 39850 | 39800 | 1044 |
| 401 | 20231121 | 125300 | 36707561150 | 39850 | 39850 | 39850 | 39800 | 507 |
| 402 | 20231121 | 125200 | 36687358500 | 39850 | 39850 | 39900 | 39800 | 2727 |
| 403 | 20231121 | 125100 | 36578709950 | 39900 | 39950 | 39950 | 39900 | 1775 |
| 404 | 20231121 | 125000 | 36507886550 | 39950 | 39900 | 39950 | 39900 | 260 |
| 405 | 20231121 | 124900 | 36497509550 | 39900 | 39950 | 39950 | 39900 | 1265 |
| 406 | 20231121 | 124800 | 36447033050 | 39900 | 39900 | 39950 | 39900 | 131 |
| 407 | 20231121 | 124700 | 36441804700 | 39900 | 39950 | 39950 | 39900 | 791 |
| 408 | 20231121 | 124600 | 36410231800 | 39950 | 39950 | 39950 | 39900 | 372 |
| 409 | 20231121 | 124500 | 36395383900 | 39950 | 39950 | 39950 | 39900 | 246 |
| 410 | 20231121 | 124400 | 36385559550 | 39950 | 39950 | 39950 | 39900 | 1874 |
| 411 | 20231121 | 124300 | 36310715200 | 39950 | 39950 | 39950 | 39900 | 340 |
| 412 | 20231121 | 124200 | 36297132800 | 39950 | 39900 | 39950 | 39900 | 261 |
| 413 | 20231121 | 124100 | 36286710650 | 39950 | 39850 | 40000 | 39800 | 3178 |
| 414 | 20231121 | 124000 | 36159914400 | 39900 | 39900 | 39900 | 39800 | 1308 |
| 415 | 20231121 | 123900 | 36107790050 | 39850 | 39850 | 39900 | 39850 | 2168 |
| 416 | 20231121 | 123800 | 36021395050 | 39850 | 39850 | 39900 | 39800 | 3366 |
| 417 | 20231121 | 123700 | 35887268600 | 39850 | 39900 | 39900 | 39850 | 692 |
| 418 | 20231121 | 123600 | 35859676800 | 39900 | 39900 | 39950 | 39900 | 580 |
| 419 | 20231121 | 123500 | 35836533900 | 39950 | 39900 | 39950 | 39850 | 2152 |
| 420 | 20231121 | 123400 | 35750705700 | 39850 | 39900 | 39950 | 39850 | 1059 |
| 421 | 20231121 | 123300 | 35708452750 | 39900 | 39950 | 39950 | 39900 | 1536 |
| 422 | 20231121 | 123200 | 35647141600 | 40000 | 39950 | 40000 | 39900 | 437 |
| 423 | 20231121 | 123100 | 35629680300 | 39900 | 39950 | 39950 | 39900 | 342 |
| 424 | 20231121 | 123000 | 35616028150 | 39950 | 39950 | 39950 | 39900 | 1114 |
| 425 | 20231121 | 122900 | 35571542400 | 39950 | 40000 | 40000 | 39900 | 1248 |
| 426 | 20231121 | 122800 | 35521690550 | 40000 | 39900 | 40000 | 39850 | 2605 |
| 427 | 20231121 | 122700 | 35417808500 | 39900 | 39850 | 39950 | 39850 | 1943 |
| 428 | 20231121 | 122600 | 35340329400 | 39850 | 39900 | 39950 | 39850 | 2550 |
| 429 | 20231121 | 122500 | 35238622150 | 39900 | 39950 | 39950 | 39900 | 2147 |
| 430 | 20231121 | 122400 | 35152956600 | 39950 | 39900 | 39950 | 39900 | 1754 |
| 431 | 20231121 | 122300 | 35082968600 | 39900 | 40000 | 40000 | 39900 | 2260 |
| 432 | 20231121 | 122200 | 34992774050 | 40000 | 39950 | 40000 | 39900 | 467 |
| 433 | 20231121 | 122100 | 34974127900 | 39950 | 39950 | 39950 | 39900 | 561 |
| 434 | 20231121 | 122000 | 34951721150 | 39950 | 40000 | 40000 | 39900 | 1319 |
| 435 | 20231121 | 121900 | 34899037450 | 39950 | 40000 | 40050 | 39950 | 1515 |
| 436 | 20231121 | 121800 | 34838439750 | 40000 | 40050 | 40050 | 40000 | 496 |
| 437 | 20231121 | 121700 | 34818593100 | 40050 | 40050 | 40050 | 40000 | 588 |
| 438 | 20231121 | 121600 | 34795066600 | 40000 | 40000 | 40050 | 40000 | 886 |
| 439 | 20231121 | 121500 | 34759610550 | 40000 | 40000 | 40000 | 39950 | 1379 |
| 440 | 20231121 | 121400 | 34704493050 | 40000 | 40000 | 40000 | 39950 | 554 |
| 441 | 20231121 | 121300 | 34682336350 | 39950 | 40000 | 40000 | 39950 | 678 |
| 442 | 20231121 | 121200 | 34655235550 | 40000 | 39950 | 40000 | 39950 | 877 |
| 443 | 20231121 | 121100 | 34620193450 | 39950 | 39950 | 39950 | 39900 | 320 |
| 444 | 20231121 | 121000 | 34607411450 | 39900 | 39900 | 39950 | 39850 | 1223 |
| 445 | 20231121 | 120900 | 34558611300 | 39900 | 39900 | 39950 | 39850 | 2566 |
| 446 | 20231121 | 120800 | 34456227400 | 39950 | 39950 | 39950 | 39900 | 1923 |
| 447 | 20231121 | 120700 | 34379440250 | 39950 | 39900 | 39950 | 39900 | 2296 |
| 448 | 20231121 | 120600 | 34287786650 | 39900 | 39900 | 39950 | 39900 | 1079 |
| 449 | 20231121 | 120500 | 34244727750 | 39900 | 40100 | 40150 | 39850 | 16883 |
| 450 | 20231121 | 120400 | 33569664700 | 40150 | 40200 | 40200 | 40100 | 746 |
| 451 | 20231121 | 120300 | 33539711800 | 40200 | 40150 | 40200 | 40150 | 131 |
| 452 | 20231121 | 120200 | 33534451150 | 40200 | 40200 | 40200 | 40150 | 291 |
| 453 | 20231121 | 120100 | 33522759350 | 40150 | 40200 | 40200 | 40150 | 211 |
| 454 | 20231121 | 120000 | 33514285550 | 40150 | 40100 | 40150 | 40100 | 993 |
| 455 | 20231121 | 115900 | 33474419450 | 40100 | 40100 | 40100 | 40100 | 945 |
| 456 | 20231121 | 115800 | 33436524950 | 40100 | 40050 | 40100 | 40050 | 259 |
| 457 | 20231121 | 115700 | 33426150600 | 40050 | 40100 | 40100 | 40050 | 614 |
| 458 | 20231121 | 115600 | 33401533000 | 40100 | 40150 | 40150 | 40100 | 883 |
| 459 | 20231121 | 115500 | 33366124200 | 40100 | 40100 | 40150 | 40100 | 55 |
| 460 | 20231121 | 115400 | 33363917700 | 40100 | 40050 | 40150 | 40050 | 482 |
| 461 | 20231121 | 115300 | 33344602600 | 40100 | 40100 | 40100 | 40050 | 855 |
| 462 | 20231121 | 115200 | 33310318300 | 40100 | 40100 | 40100 | 40050 | 1438 |
| 463 | 20231121 | 115100 | 33252664500 | 40100 | 40100 | 40100 | 40100 | 242 |
| 464 | 20231121 | 115000 | 33242960300 | 40100 | 40050 | 40100 | 40050 | 1104 |
| 465 | 20231121 | 114900 | 33198696250 | 40050 | 40050 | 40100 | 40050 | 608 |
| 466 | 20231121 | 114800 | 33174345700 | 40050 | 40000 | 40050 | 40000 | 324 |
| 467 | 20231121 | 114700 | 33161370800 | 40050 | 40050 | 40050 | 40000 | 708 |
| 468 | 20231121 | 114600 | 33133018200 | 40050 | 40000 | 40100 | 40000 | 657 |
| 469 | 20231121 | 114500 | 33106711700 | 40050 | 40050 | 40050 | 40000 | 405 |
| 470 | 20231121 | 114400 | 33090497050 | 40050 | 40050 | 40150 | 40000 | 5151 |
| 471 | 20231121 | 114300 | 32884182750 | 40100 | 40150 | 40150 | 40100 | 1926 |
| 472 | 20231121 | 114200 | 32806941050 | 40150 | 40150 | 40150 | 40100 | 464 |
| 473 | 20231121 | 114100 | 32788334100 | 40150 | 40150 | 40150 | 40100 | 703 |
| 474 | 20231121 | 114000 | 32760112550 | 40150 | 40100 | 40150 | 40100 | 469 |
| 475 | 20231121 | 113900 | 32741294800 | 40100 | 40100 | 40150 | 40100 | 936 |
| 476 | 20231121 | 113800 | 32703761100 | 40150 | 40050 | 40150 | 40050 | 437 |
| 477 | 20231121 | 113700 | 32686240050 | 40050 | 40050 | 40100 | 40050 | 844 |
| 478 | 20231121 | 113600 | 32652401350 | 40050 | 40100 | 40100 | 40050 | 265 |
| 479 | 20231121 | 113500 | 32641779750 | 40100 | 40050 | 40100 | 40050 | 1315 |
| 480 | 20231121 | 113400 | 32589070450 | 40050 | 40100 | 40100 | 40050 | 303 |
| 481 | 20231121 | 113300 | 32576931800 | 40100 | 40100 | 40100 | 40100 | 1850 |
| 482 | 20231121 | 113200 | 32502746800 | 40150 | 40100 | 40150 | 40100 | 181 |
| 483 | 20231121 | 113100 | 32495486700 | 40150 | 40150 | 40150 | 40100 | 521 |
| 484 | 20231121 | 113000 | 32474574450 | 40150 | 40100 | 40150 | 40100 | 942 |
| 485 | 20231121 | 112900 | 32436762200 | 40100 | 40150 | 40150 | 40100 | 1481 |
| 486 | 20231121 | 112800 | 32377373550 | 40150 | 40100 | 40150 | 40050 | 772 |
| 487 | 20231121 | 112700 | 32346437250 | 40100 | 40150 | 40150 | 40100 | 1024 |
| 488 | 20231121 | 112600 | 32305336600 | 40150 | 40150 | 40150 | 40100 | 694 |
| 489 | 20231121 | 112500 | 32277490600 | 40100 | 40150 | 40200 | 40100 | 1671 |
| 490 | 20231121 | 112400 | 32210453050 | 40150 | 40100 | 40200 | 40100 | 986 |
| 491 | 20231121 | 112300 | 32170871000 | 40100 | 40150 | 40200 | 40100 | 407 |
| 492 | 20231121 | 112200 | 32154537850 | 40150 | 40100 | 40200 | 40100 | 537 |
| 493 | 20231121 | 112100 | 32132997350 | 40100 | 40050 | 40150 | 40050 | 4513 |
| 494 | 20231121 | 112000 | 31952027500 | 40050 | 40050 | 40150 | 40050 | 1384 |
| 495 | 20231121 | 111900 | 31896546050 | 40050 | 40100 | 40150 | 40050 | 1256 |
| 496 | 20231121 | 111800 | 31846198800 | 40100 | 40150 | 40150 | 40050 | 488 |
| 497 | 20231121 | 111700 | 31826630200 | 40150 | 40250 | 40250 | 40100 | 6636 |
| 498 | 20231121 | 111600 | 31560192600 | 40250 | 40200 | 40250 | 40200 | 592 |
| 499 | 20231121 | 111500 | 31536368050 | 40250 | 40250 | 40250 | 40200 | 175 |
| 500 | 20231121 | 111400 | 31529327600 | 40250 | 40250 | 40300 | 40250 | 2609 |
| 501 | 20231121 | 111300 | 31424308200 | 40250 | 40300 | 40350 | 40250 | 1116 |
| 502 | 20231121 | 111200 | 31379334950 | 40250 | 40350 | 40350 | 40250 | 927 |
| 503 | 20231121 | 111100 | 31341977550 | 40350 | 40350 | 40350 | 40300 | 450 |
| 504 | 20231121 | 111000 | 31323821150 | 40300 | 40450 | 40450 | 40300 | 1649 |
| 505 | 20231121 | 110900 | 31257282000 | 40450 | 40400 | 40450 | 40350 | 984 |
| 506 | 20231121 | 110800 | 31217521100 | 40400 | 40250 | 40400 | 40250 | 2018 |
| 507 | 20231121 | 110700 | 31136130500 | 40300 | 40250 | 40300 | 40200 | 737 |
| 508 | 20231121 | 110600 | 31106471200 | 40250 | 40200 | 40250 | 40150 | 1205 |
| 509 | 20231121 | 110500 | 31058027300 | 40200 | 40200 | 40200 | 40150 | 1333 |
| 510 | 20231121 | 110400 | 31004470550 | 40200 | 40100 | 40200 | 40100 | 1369 |
| 511 | 20231121 | 110300 | 30949511200 | 40100 | 40200 | 40200 | 40100 | 670 |
| 512 | 20231121 | 110200 | 30922613850 | 40150 | 40150 | 40200 | 40100 | 2539 |
| 513 | 20231121 | 110100 | 30820695550 | 40200 | 40150 | 40200 | 40150 | 1767 |
| 514 | 20231121 | 110000 | 30749740850 | 40200 | 40100 | 40250 | 40100 | 4232 |
| 515 | 20231121 | 105900 | 30579844850 | 40150 | 40200 | 40250 | 40050 | 7941 |
| 516 | 20231121 | 105800 | 30261099450 | 40200 | 40250 | 40300 | 40200 | 2440 |
| 517 | 20231121 | 105700 | 30162884600 | 40250 | 40250 | 40350 | 40200 | 903 |
| 518 | 20231121 | 105600 | 30126507800 | 40250 | 40300 | 40300 | 40250 | 2192 |
| 519 | 20231121 | 105500 | 30038275000 | 40250 | 40350 | 40350 | 40250 | 2819 |
| 520 | 20231121 | 105400 | 29924628650 | 40400 | 40400 | 40450 | 40350 | 2575 |
| 521 | 20231121 | 105300 | 29820637450 | 40400 | 40450 | 40500 | 40350 | 3038 |
| 522 | 20231121 | 105200 | 29697881650 | 40450 | 40550 | 40600 | 40450 | 2987 |
| 523 | 20231121 | 105100 | 29576823250 | 40550 | 40550 | 40600 | 40500 | 3761 |
| 524 | 20231121 | 105000 | 29424395600 | 40550 | 40650 | 40700 | 40550 | 2794 |
| 525 | 20231121 | 104900 | 29311007600 | 40600 | 40700 | 40750 | 40500 | 2664 |
| 526 | 20231121 | 104800 | 29202800250 | 40750 | 40700 | 40750 | 40650 | 2203 |
| 527 | 20231121 | 104700 | 29113103200 | 40800 | 40750 | 40850 | 40650 | 6322 |
| 528 | 20231121 | 104600 | 28855415600 | 40750 | 40550 | 40800 | 40550 | 2543 |
| 529 | 20231121 | 104500 | 28751788800 | 40650 | 40600 | 40650 | 40500 | 7757 |
| 530 | 20231121 | 104400 | 28436975600 | 40600 | 40850 | 40900 | 40600 | 8784 |
| 531 | 20231121 | 104300 | 28078936900 | 40850 | 40850 | 41000 | 40700 | 16446 |
| 532 | 20231121 | 104200 | 27406792550 | 40750 | 40950 | 41300 | 40700 | 39640 |
| 533 | 20231121 | 104100 | 25781734150 | 41000 | 40150 | 41000 | 40100 | 21773 |
| 534 | 20231121 | 104000 | 24897722650 | 40050 | 40050 | 40200 | 39900 | 5042 |
| 535 | 20231121 | 103900 | 24695793400 | 40050 | 39850 | 40050 | 39800 | 7667 |
| 536 | 20231121 | 103800 | 24390078750 | 39850 | 39900 | 39900 | 39850 | 5226 |
| 537 | 20231121 | 103700 | 24181751300 | 39900 | 40050 | 40100 | 39900 | 16122 |
| 538 | 20231121 | 103600 | 23537118550 | 40100 | 40100 | 40150 | 40000 | 7204 |
| 539 | 20231121 | 103500 | 23248530850 | 40100 | 40100 | 40150 | 40050 | 3485 |
| 540 | 20231121 | 103400 | 23108875150 | 40100 | 40200 | 40200 | 40100 | 2830 |
| 541 | 20231121 | 103300 | 22995235250 | 40200 | 40050 | 40300 | 40050 | 7128 |
| 542 | 20231121 | 103200 | 22708945200 | 40100 | 40100 | 40150 | 40050 | 2175 |
| 543 | 20231121 | 103100 | 22621731050 | 40100 | 40100 | 40150 | 40100 | 2649 |
| 544 | 20231121 | 103000 | 22515488100 | 40150 | 40150 | 40150 | 40100 | 4793 |
| 545 | 20231121 | 102900 | 22323170650 | 40200 | 40200 | 40300 | 40150 | 2097 |
| 546 | 20231121 | 102800 | 22238869250 | 40200 | 40250 | 40300 | 40200 | 1607 |
| 547 | 20231121 | 102700 | 22174198050 | 40200 | 40250 | 40300 | 40200 | 1350 |
| 548 | 20231121 | 102600 | 22119879900 | 40300 | 40200 | 40300 | 40200 | 891 |
| 549 | 20231121 | 102500 | 22084048250 | 40250 | 40300 | 40350 | 40250 | 1314 |
| 550 | 20231121 | 102400 | 22031136950 | 40300 | 40300 | 40350 | 40250 | 1085 |
| 551 | 20231121 | 102300 | 21987411600 | 40300 | 40450 | 40450 | 40300 | 706 |
| 552 | 20231121 | 102200 | 21958903850 | 40450 | 40250 | 40500 | 40250 | 2465 |
| 553 | 20231121 | 102100 | 21859470350 | 40250 | 40250 | 40300 | 40250 | 1069 |
| 554 | 20231121 | 102000 | 21816432600 | 40250 | 40200 | 40300 | 40200 | 1262 |
| 555 | 20231121 | 101900 | 21765638250 | 40200 | 40250 | 40300 | 40200 | 2422 |
| 556 | 20231121 | 101800 | 21668167400 | 40250 | 40350 | 40350 | 40250 | 1433 |
| 557 | 20231121 | 101700 | 21610433750 | 40350 | 40300 | 40350 | 40300 | 1774 |
| 558 | 20231121 | 101600 | 21538889550 | 40300 | 40400 | 40450 | 40300 | 2143 |
| 559 | 20231121 | 101500 | 21452412900 | 40400 | 40450 | 40450 | 40400 | 1243 |
| 560 | 20231121 | 101400 | 21402149600 | 40450 | 40400 | 40450 | 40400 | 1620 |
| 561 | 20231121 | 101300 | 21336647750 | 40450 | 40400 | 40450 | 40400 | 403 |
| 562 | 20231121 | 101200 | 21320362800 | 40450 | 40400 | 40450 | 40400 | 901 |
| 563 | 20231121 | 101100 | 21283931300 | 40400 | 40350 | 40400 | 40300 | 1404 |
| 564 | 20231121 | 101000 | 21227260950 | 40300 | 40250 | 40300 | 40250 | 2020 |
| 565 | 20231121 | 100900 | 21145908250 | 40250 | 40250 | 40350 | 40250 | 1841 |
| 566 | 20231121 | 100800 | 21071756700 | 40250 | 40300 | 40300 | 40250 | 2231 |
| 567 | 20231121 | 100700 | 20981884150 | 40250 | 40250 | 40300 | 40250 | 1813 |
| 568 | 20231121 | 100600 | 20908870600 | 40250 | 40500 | 40500 | 40200 | 9407 |
| 569 | 20231121 | 100500 | 20529282550 | 40500 | 40500 | 40550 | 40450 | 2174 |
| 570 | 20231121 | 100400 | 20441241600 | 40500 | 40450 | 40500 | 40400 | 888 |
| 571 | 20231121 | 100300 | 20405319750 | 40450 | 40350 | 40450 | 40300 | 2052 |
| 572 | 20231121 | 100200 | 20322482150 | 40350 | 40300 | 40350 | 40250 | 969 |
| 573 | 20231121 | 100100 | 20283404500 | 40350 | 40400 | 40400 | 40250 | 5987 |
| 574 | 20231121 | 100000 | 20042077050 | 40400 | 40500 | 40550 | 40400 | 4009 |
| 575 | 20231121 | 095900 | 19879886400 | 40500 | 40550 | 40550 | 40500 | 1796 |
| 576 | 20231121 | 095800 | 19807116050 | 40550 | 40500 | 40600 | 40500 | 3313 |
| 577 | 20231121 | 095700 | 19672823400 | 40500 | 40600 | 40650 | 40500 | 3678 |
| 578 | 20231121 | 095600 | 19523706300 | 40600 | 40600 | 40750 | 40450 | 9708 |
| 579 | 20231121 | 095500 | 19129794350 | 40600 | 40950 | 41150 | 40550 | 16804 |
| 580 | 20231121 | 095400 | 18442660100 | 40950 | 40650 | 40950 | 40550 | 15789 |
| 581 | 20231121 | 095300 | 17799599750 | 40600 | 40300 | 40650 | 40300 | 12955 |
| 582 | 20231121 | 095200 | 17275202950 | 40350 | 40250 | 40350 | 40150 | 7122 |
| 583 | 20231121 | 095100 | 16988789750 | 40250 | 40100 | 40250 | 40100 | 6147 |
| 584 | 20231121 | 095000 | 16741951600 | 40050 | 40100 | 40100 | 40000 | 1997 |
| 585 | 20231121 | 094900 | 16661967300 | 40050 | 40100 | 40100 | 40000 | 1081 |
| 586 | 20231121 | 094800 | 16618677050 | 40050 | 40050 | 40100 | 40000 | 2308 |
| 587 | 20231121 | 094700 | 16526251650 | 40050 | 40050 | 40100 | 40050 | 828 |
| 588 | 20231121 | 094600 | 16493085550 | 40050 | 40150 | 40150 | 40050 | 1227 |
| 589 | 20231121 | 094500 | 16443904600 | 40150 | 40100 | 40150 | 40100 | 927 |
| 590 | 20231121 | 094400 | 16406691150 | 40100 | 40200 | 40250 | 40050 | 2815 |
| 591 | 20231121 | 094300 | 16293628050 | 40200 | 40300 | 40350 | 40050 | 5891 |
| 592 | 20231121 | 094200 | 16056777150 | 40300 | 40250 | 40300 | 40100 | 2781 |
| 593 | 20231121 | 094100 | 15944785500 | 40250 | 40200 | 40350 | 40150 | 6011 |
| 594 | 20231121 | 094000 | 15702683350 | 40200 | 40200 | 40200 | 40150 | 1335 |
| 595 | 20231121 | 093900 | 15649027900 | 40200 | 40200 | 40200 | 40150 | 1412 |
| 596 | 20231121 | 093800 | 15592313450 | 40200 | 40200 | 40300 | 40150 | 2387 |
| 597 | 20231121 | 093700 | 15496400350 | 40250 | 40100 | 40250 | 40050 | 3066 |
| 598 | 20231121 | 093600 | 15373233200 | 40100 | 40150 | 40150 | 40000 | 2873 |
| 599 | 20231121 | 093500 | 15258103800 | 40150 | 40400 | 40450 | 40100 | 9372 |
| 600 | 20231121 | 093400 | 14880641750 | 40450 | 40300 | 40450 | 40300 | 5773 |
| 601 | 20231121 | 093300 | 14647558600 | 40300 | 40350 | 40450 | 40300 | 8415 |
| 602 | 20231121 | 093200 | 14307940350 | 40350 | 40150 | 40350 | 40150 | 4170 |
| 603 | 20231121 | 093100 | 14140073600 | 40150 | 39950 | 40250 | 39900 | 7807 |
| 604 | 20231121 | 093000 | 13827138550 | 39950 | 39950 | 40000 | 39900 | 3453 |
| 605 | 20231121 | 092900 | 13689098250 | 39900 | 40050 | 40050 | 39900 | 1752 |
| 606 | 20231121 | 092800 | 13619014600 | 40000 | 39800 | 40000 | 39750 | 6499 |
| 607 | 20231121 | 092700 | 13360043600 | 39750 | 39550 | 39850 | 39500 | 21979 |
| 608 | 20231121 | 092600 | 12488322100 | 39550 | 39750 | 39800 | 39550 | 18040 |
| 609 | 20231121 | 092500 | 11773094800 | 39750 | 39750 | 39850 | 39700 | 5262 |
| 610 | 20231121 | 092400 | 11563844950 | 39750 | 39800 | 39850 | 39750 | 3783 |
| 611 | 20231121 | 092300 | 11413345000 | 39800 | 39850 | 39900 | 39750 | 5645 |
| 612 | 20231121 | 092200 | 11188613250 | 39850 | 40000 | 40050 | 39850 | 3007 |
| 613 | 20231121 | 092100 | 11068513200 | 40000 | 39900 | 40100 | 39800 | 11908 |
| 614 | 20231121 | 092000 | 10593667350 | 39900 | 39900 | 39950 | 39850 | 5897 |
| 615 | 20231121 | 091900 | 10358454600 | 39900 | 40000 | 40150 | 39900 | 4747 |
| 616 | 20231121 | 091800 | 10168469250 | 40050 | 40150 | 40150 | 40000 | 2021 |
| 617 | 20231121 | 091700 | 10087475150 | 40150 | 39950 | 40250 | 39900 | 6049 |
| 618 | 20231121 | 091600 | 9844999850 | 39950 | 40050 | 40100 | 39900 | 4861 |
| 619 | 20231121 | 091500 | 9650577500 | 40100 | 40050 | 40100 | 40000 | 4603 |
| 620 | 20231121 | 091400 | 9466073400 | 40050 | 40050 | 40150 | 40000 | 3798 |
| 621 | 20231121 | 091300 | 9314003950 | 40050 | 40150 | 40150 | 40050 | 2702 |
| 622 | 20231121 | 091200 | 9205679000 | 40150 | 40100 | 40250 | 40100 | 4832 |
| 623 | 20231121 | 091100 | 9011620950 | 40100 | 40050 | 40100 | 40000 | 4809 |
| 624 | 20231121 | 091000 | 8819013100 | 40100 | 39700 | 40100 | 39650 | 18639 |
| 625 | 20231121 | 090900 | 8076307250 | 39750 | 39800 | 39850 | 39700 | 10319 |
| 626 | 20231121 | 090800 | 7666034850 | 39850 | 39950 | 40000 | 39800 | 6215 |
| 627 | 20231121 | 090700 | 7418424350 | 39950 | 39900 | 40050 | 39650 | 18663 |
| 628 | 20231121 | 090600 | 6675602050 | 39950 | 40150 | 40300 | 39900 | 10863 |
| 629 | 20231121 | 090500 | 6239975200 | 40050 | 39750 | 40300 | 39700 | 29563 |
| 630 | 20231121 | 090400 | 5057418200 | 39750 | 40400 | 40400 | 39700 | 42223 |
| 631 | 20231121 | 090300 | 3366929750 | 40350 | 40600 | 40700 | 40250 | 17077 |
| 632 | 20231121 | 090200 | 2676366500 | 40650 | 40400 | 40800 | 40300 | 14662 |
| 633 | 20231121 | 090100 | 2080555750 | 40300 | 40650 | 40700 | 40250 | 26300 |
| 634 | 20231121 | 090000 | 1017585000 | 40700 | 40350 | 40700 | 40300 | 24733 |