30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 183300 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 4724 |
| 3 | 20231122 | 183200 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 4 | 20231122 | 183100 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 5 | 20231122 | 183000 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 6 | 20231122 | 182900 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 7 | 20231122 | 182800 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 8 | 20231122 | 182700 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 9 | 20231122 | 182600 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 10 | 20231122 | 182500 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 11 | 20231122 | 182400 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 12 | 20231122 | 182300 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 13 | 20231122 | 182200 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 14 | 20231122 | 182100 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 15 | 20231122 | 182000 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 16 | 20231122 | 181900 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 17 | 20231122 | 181800 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 18 | 20231122 | 181700 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 19 | 20231122 | 181600 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 20 | 20231122 | 181500 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 21 | 20231122 | 181400 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 22 | 20231122 | 181300 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 23 | 20231122 | 181200 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 24 | 20231122 | 181100 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 25 | 20231122 | 181000 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 26 | 20231122 | 180900 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 27 | 20231122 | 180800 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 28 | 20231122 | 180700 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 29 | 20231122 | 180600 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 30 | 20231122 | 180500 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 31 | 20231122 | 180400 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 32 | 20231122 | 180300 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 4724 |
| 33 | 20231122 | 180200 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 34 | 20231122 | 180100 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 35 | 20231122 | 180000 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 36 | 20231122 | 175900 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 37 | 20231122 | 175800 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 38 | 20231122 | 175700 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 39 | 20231122 | 175600 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 40 | 20231122 | 175500 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 41 | 20231122 | 175400 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 42 | 20231122 | 175300 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 43 | 20231122 | 175200 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 44 | 20231122 | 175100 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 45 | 20231122 | 175000 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 46 | 20231122 | 174900 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 47 | 20231122 | 174800 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 48 | 20231122 | 174700 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 49 | 20231122 | 174600 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 50 | 20231122 | 174500 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 51 | 20231122 | 174400 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 52 | 20231122 | 174300 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 53 | 20231122 | 174200 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 54 | 20231122 | 174100 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 55 | 20231122 | 174000 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 56 | 20231122 | 173900 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 57 | 20231122 | 173800 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 58 | 20231122 | 173700 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 59 | 20231122 | 173600 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 60 | 20231122 | 173500 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 61 | 20231122 | 173400 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 62 | 20231122 | 173300 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 4724 |
| 63 | 20231122 | 173200 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 64 | 20231122 | 173100 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 65 | 20231122 | 173000 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 66 | 20231122 | 172900 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 67 | 20231122 | 172800 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 68 | 20231122 | 172700 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 69 | 20231122 | 172600 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 70 | 20231122 | 172500 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 71 | 20231122 | 172400 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 72 | 20231122 | 172300 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 73 | 20231122 | 172200 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 74 | 20231122 | 172100 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 75 | 20231122 | 172000 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 76 | 20231122 | 171900 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 77 | 20231122 | 171800 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 78 | 20231122 | 171700 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 79 | 20231122 | 171600 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 80 | 20231122 | 171500 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 81 | 20231122 | 171400 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 82 | 20231122 | 171300 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 83 | 20231122 | 171200 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 84 | 20231122 | 171100 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 85 | 20231122 | 171000 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 86 | 20231122 | 170900 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 87 | 20231122 | 170800 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 88 | 20231122 | 170700 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 89 | 20231122 | 170600 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 90 | 20231122 | 170500 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 91 | 20231122 | 170400 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 92 | 20231122 | 170300 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 4724 |
| 93 | 20231122 | 170200 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 94 | 20231122 | 170100 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 95 | 20231122 | 170000 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 96 | 20231122 | 165900 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 97 | 20231122 | 165800 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 98 | 20231122 | 165700 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 99 | 20231122 | 165600 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 100 | 20231122 | 165500 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 101 | 20231122 | 165400 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 102 | 20231122 | 165300 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 103 | 20231122 | 165200 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 104 | 20231122 | 165100 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 105 | 20231122 | 165000 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 106 | 20231122 | 164900 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 107 | 20231122 | 164800 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 108 | 20231122 | 164700 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 109 | 20231122 | 164600 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 110 | 20231122 | 164500 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 111 | 20231122 | 164400 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 112 | 20231122 | 164300 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 113 | 20231122 | 164200 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 114 | 20231122 | 164100 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 115 | 20231122 | 164000 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 116 | 20231122 | 163900 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 117 | 20231122 | 163800 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 118 | 20231122 | 163700 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 119 | 20231122 | 163600 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 120 | 20231122 | 163500 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 121 | 20231122 | 163400 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 122 | 20231122 | 163300 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 4724 |
| 123 | 20231122 | 163200 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 124 | 20231122 | 163100 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 125 | 20231122 | 163000 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 126 | 20231122 | 162900 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 127 | 20231122 | 162800 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 128 | 20231122 | 162700 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 129 | 20231122 | 162600 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 130 | 20231122 | 162500 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 131 | 20231122 | 162400 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 132 | 20231122 | 162300 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 133 | 20231122 | 162200 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 134 | 20231122 | 162100 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 135 | 20231122 | 162000 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 136 | 20231122 | 161900 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 137 | 20231122 | 161800 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 138 | 20231122 | 161700 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 139 | 20231122 | 161600 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 140 | 20231122 | 161500 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 141 | 20231122 | 161400 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 142 | 20231122 | 161300 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 143 | 20231122 | 161200 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 144 | 20231122 | 161100 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 145 | 20231122 | 161000 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 146 | 20231122 | 160900 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 147 | 20231122 | 160800 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 148 | 20231122 | 160700 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 149 | 20231122 | 160600 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 150 | 20231122 | 160500 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 151 | 20231122 | 160400 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 152 | 20231122 | 160300 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 4724 |
| 153 | 20231122 | 160200 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 154 | 20231122 | 160100 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 155 | 20231122 | 160000 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 156 | 20231122 | 155900 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 157 | 20231122 | 155800 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 158 | 20231122 | 155700 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 159 | 20231122 | 155600 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 160 | 20231122 | 155500 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 161 | 20231122 | 155400 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 162 | 20231122 | 155300 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 163 | 20231122 | 155200 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 164 | 20231122 | 155100 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 165 | 20231122 | 155000 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 166 | 20231122 | 154900 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 167 | 20231122 | 154800 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 168 | 20231122 | 154700 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 169 | 20231122 | 154600 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 170 | 20231122 | 154500 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 171 | 20231122 | 154400 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 172 | 20231122 | 154300 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 173 | 20231122 | 154200 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 174 | 20231122 | 154100 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 175 | 20231122 | 154000 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 176 | 20231122 | 153900 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 177 | 20231122 | 153800 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 178 | 20231122 | 153700 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 179 | 20231122 | 153600 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 180 | 20231122 | 153500 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 181 | 20231122 | 153400 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 182 | 20231122 | 153300 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 4724 |
| 183 | 20231122 | 153200 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 184 | 20231122 | 153100 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 185 | 20231122 | 153000 | 3519255750 | 25250 | 25250 | 25250 | 25250 | 4724 |
| 186 | 20231122 | 152900 | 3399974750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 187 | 20231122 | 152800 | 3399974750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 188 | 20231122 | 152700 | 3399974750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 189 | 20231122 | 152600 | 3399974750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 190 | 20231122 | 152500 | 3399974750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 191 | 20231122 | 152400 | 3399974750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 192 | 20231122 | 152300 | 3399974750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 193 | 20231122 | 152200 | 3399974750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 194 | 20231122 | 152100 | 3399974750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 195 | 20231122 | 152000 | 3399974750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 196 | 20231122 | 151900 | 3399974750 | 25250 | 25200 | 25250 | 25200 | 250 |
| 197 | 20231122 | 151800 | 3393672200 | 25200 | 25200 | 25250 | 25150 | 1042 |
| 198 | 20231122 | 151700 | 3367419250 | 25150 | 25150 | 25200 | 25150 | 97 |
| 199 | 20231122 | 151600 | 3364979150 | 25150 | 25200 | 25200 | 25150 | 99 |
| 200 | 20231122 | 151500 | 3362488850 | 25150 | 25150 | 25200 | 25150 | 286 |
| 201 | 20231122 | 151400 | 3355294000 | 25150 | 25150 | 25200 | 25100 | 806 |
| 202 | 20231122 | 151300 | 3335024350 | 25100 | 25100 | 25150 | 25100 | 1901 |
| 203 | 20231122 | 151200 | 3287290950 | 25100 | 25100 | 25150 | 25100 | 1028 |
| 204 | 20231122 | 151100 | 3261487750 | 25150 | 25200 | 25200 | 25100 | 2343 |
| 205 | 20231122 | 151000 | 3202553450 | 25150 | 25150 | 25200 | 25150 | 114 |
| 206 | 20231122 | 150900 | 3199685950 | 25150 | 25150 | 25200 | 25150 | 146 |
| 207 | 20231122 | 150800 | 3196013600 | 25150 | 25200 | 25200 | 25150 | 386 |
| 208 | 20231122 | 150700 | 3186305250 | 25200 | 25200 | 25200 | 25150 | 470 |
| 209 | 20231122 | 150600 | 3174482800 | 25200 | 25150 | 25200 | 25150 | 162 |
| 210 | 20231122 | 150500 | 3170408050 | 25200 | 25200 | 25200 | 25150 | 57 |
| 211 | 20231122 | 150400 | 3168973000 | 25150 | 25150 | 25200 | 25150 | 167 |
| 212 | 20231122 | 150300 | 3164772550 | 25150 | 25150 | 25200 | 25150 | 76 |
| 213 | 20231122 | 150200 | 3162861100 | 25150 | 25150 | 25150 | 25150 | 198 |
| 214 | 20231122 | 150100 | 3157881400 | 25150 | 25150 | 25150 | 25150 | 3 |
| 215 | 20231122 | 150000 | 3157805950 | 25150 | 25150 | 25200 | 25150 | 126 |
| 216 | 20231122 | 145900 | 3154636700 | 25150 | 25150 | 25150 | 25150 | 16 |
| 217 | 20231122 | 145800 | 3154234300 | 25200 | 25200 | 25200 | 25150 | 148 |
| 218 | 20231122 | 145700 | 3150511050 | 25150 | 25200 | 25200 | 25150 | 495 |
| 219 | 20231122 | 145600 | 3138046800 | 25150 | 25150 | 25150 | 25150 | 19 |
| 220 | 20231122 | 145500 | 3137568950 | 25150 | 25150 | 25150 | 25150 | 177 |
| 221 | 20231122 | 145400 | 3133117400 | 25150 | 25150 | 25150 | 25150 | 5 |
| 222 | 20231122 | 145300 | 3132991650 | 25150 | 25150 | 25200 | 25150 | 689 |
| 223 | 20231122 | 145200 | 3115638300 | 25150 | 25150 | 25150 | 25150 | 202 |
| 224 | 20231122 | 145100 | 3110558000 | 25150 | 25150 | 25200 | 25150 | 255 |
| 225 | 20231122 | 145000 | 3104142200 | 25150 | 25150 | 25250 | 25150 | 2033 |
| 226 | 20231122 | 144900 | 3052909900 | 25150 | 25150 | 25200 | 25150 | 65 |
| 227 | 20231122 | 144800 | 3051273500 | 25150 | 25150 | 25150 | 25150 | 62 |
| 228 | 20231122 | 144700 | 3049714200 | 25200 | 25150 | 25200 | 25150 | 22 |
| 229 | 20231122 | 144600 | 3049159900 | 25150 | 25150 | 25150 | 25150 | 31 |
| 230 | 20231122 | 144500 | 3048380250 | 25200 | 25150 | 25200 | 25150 | 41 |
| 231 | 20231122 | 144400 | 3047347300 | 25150 | 25150 | 25200 | 25150 | 452 |
| 232 | 20231122 | 144300 | 3035973500 | 25150 | 25150 | 25150 | 25150 | 2 |
| 233 | 20231122 | 144200 | 3035923200 | 25150 | 25150 | 25150 | 25150 | 3 |
| 234 | 20231122 | 144100 | 3035847750 | 25150 | 25150 | 25200 | 25150 | 58 |
| 235 | 20231122 | 144000 | 3034388800 | 25150 | 25150 | 25150 | 25150 | 4 |
| 236 | 20231122 | 143900 | 3034288200 | 25150 | 25150 | 25200 | 25150 | 433 |
| 237 | 20231122 | 143800 | 3023398200 | 25150 | 25150 | 25200 | 25100 | 1754 |
| 238 | 20231122 | 143700 | 2979248050 | 25150 | 25150 | 25150 | 25150 | 49 |
| 239 | 20231122 | 143600 | 2978015700 | 25150 | 25150 | 25150 | 25150 | 172 |
| 240 | 20231122 | 143500 | 2973689900 | 25150 | 25150 | 25150 | 25150 | 53 |
| 241 | 20231122 | 143400 | 2972356950 | 25150 | 25150 | 25200 | 25150 | 19 |
| 242 | 20231122 | 143300 | 2971879050 | 25150 | 25150 | 25150 | 25150 | 14 |
| 243 | 20231122 | 143200 | 2971526950 | 25150 | 25200 | 25200 | 25150 | 1592 |
| 244 | 20231122 | 143100 | 2931483550 | 25150 | 25150 | 25150 | 25150 | 59 |
| 245 | 20231122 | 143000 | 2929999700 | 25150 | 25200 | 25200 | 25150 | 657 |
| 246 | 20231122 | 142900 | 2913457800 | 25200 | 25200 | 25200 | 25200 | 547 |
| 247 | 20231122 | 142800 | 2899673400 | 25250 | 25250 | 25250 | 25250 | 1 |
| 248 | 20231122 | 142700 | 2899648150 | 25200 | 25200 | 25200 | 25200 | 100 |
| 249 | 20231122 | 142600 | 2897128150 | 25200 | 25200 | 25200 | 25200 | 10 |
| 250 | 20231122 | 142500 | 2896876150 | 25200 | 25200 | 25200 | 25200 | 27 |
| 251 | 20231122 | 142400 | 2896195750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 252 | 20231122 | 142300 | 2896195750 | 25200 | 25200 | 25200 | 25200 | 15 |
| 253 | 20231122 | 142200 | 2895817750 | 25150 | 25150 | 25150 | 25150 | 0 |
| 254 | 20231122 | 142100 | 2895817750 | 25150 | 25150 | 25150 | 25150 | 13 |
| 255 | 20231122 | 142000 | 2895490800 | 25150 | 25200 | 25200 | 25150 | 324 |
| 256 | 20231122 | 141900 | 2887326900 | 25200 | 25200 | 25200 | 25150 | 2761 |
| 257 | 20231122 | 141800 | 2817751550 | 25200 | 25200 | 25200 | 25200 | 1 |
| 258 | 20231122 | 141700 | 2817726350 | 25200 | 25200 | 25200 | 25200 | 232 |
| 259 | 20231122 | 141600 | 2811879950 | 25200 | 25200 | 25200 | 25200 | 31 |
| 260 | 20231122 | 141500 | 2811098750 | 25200 | 25250 | 25250 | 25200 | 63 |
| 261 | 20231122 | 141400 | 2809510950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 262 | 20231122 | 141300 | 2809510950 | 25200 | 25200 | 25200 | 25200 | 4 |
| 263 | 20231122 | 141200 | 2809410150 | 25250 | 25250 | 25250 | 25250 | 20 |
| 264 | 20231122 | 141100 | 2808905150 | 25200 | 25200 | 25200 | 25200 | 65 |
| 265 | 20231122 | 141000 | 2807267150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 266 | 20231122 | 140900 | 2807267150 | 25200 | 25200 | 25250 | 25200 | 754 |
| 267 | 20231122 | 140800 | 2788239700 | 25200 | 25200 | 25200 | 25200 | 4 |
| 268 | 20231122 | 140700 | 2788138900 | 25250 | 25250 | 25250 | 25250 | 2 |
| 269 | 20231122 | 140600 | 2788088400 | 25250 | 25250 | 25250 | 25250 | 0 |
| 270 | 20231122 | 140500 | 2788088400 | 25250 | 25200 | 25250 | 25200 | 33 |
| 271 | 20231122 | 140400 | 2787255800 | 25200 | 25200 | 25200 | 25200 | 6 |
| 272 | 20231122 | 140300 | 2787104600 | 25250 | 25250 | 25250 | 25200 | 424 |
| 273 | 20231122 | 140200 | 2776398650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 274 | 20231122 | 140100 | 2776398650 | 25250 | 25250 | 25250 | 25250 | 7 |
| 275 | 20231122 | 140000 | 2776221900 | 25250 | 25250 | 25250 | 25250 | 542 |
| 276 | 20231122 | 135900 | 2762536400 | 25200 | 25200 | 25200 | 25200 | 84 |
| 277 | 20231122 | 135800 | 2760419600 | 25200 | 25250 | 25250 | 25200 | 1001 |
| 278 | 20231122 | 135700 | 2735144400 | 25200 | 25200 | 25200 | 25200 | 1 |
| 279 | 20231122 | 135600 | 2735119200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 280 | 20231122 | 135500 | 2735119200 | 25250 | 25250 | 25250 | 25250 | 1 |
| 281 | 20231122 | 135400 | 2735093950 | 25250 | 25250 | 25250 | 25250 | 199 |
| 282 | 20231122 | 135300 | 2730069200 | 25200 | 25200 | 25200 | 25200 | 1 |
| 283 | 20231122 | 135200 | 2730044000 | 25250 | 25200 | 25250 | 25200 | 41 |
| 284 | 20231122 | 135100 | 2729010750 | 25200 | 25200 | 25200 | 25200 | 164 |
| 285 | 20231122 | 135000 | 2724877950 | 25200 | 25150 | 25200 | 25150 | 21 |
| 286 | 20231122 | 134900 | 2724348800 | 25200 | 25200 | 25200 | 25200 | 1003 |
| 287 | 20231122 | 134800 | 2699073200 | 25200 | 25250 | 25250 | 25200 | 1730 |
| 288 | 20231122 | 134700 | 2655477100 | 25250 | 25200 | 25250 | 25200 | 304 |
| 289 | 20231122 | 134600 | 2647815300 | 25200 | 25200 | 25200 | 25200 | 221 |
| 290 | 20231122 | 134500 | 2642246100 | 25200 | 25200 | 25200 | 25200 | 112 |
| 291 | 20231122 | 134400 | 2639423700 | 25200 | 25200 | 25250 | 25200 | 96 |
| 292 | 20231122 | 134300 | 2637004450 | 25200 | 25200 | 25200 | 25200 | 52 |
| 293 | 20231122 | 134200 | 2635694050 | 25200 | 25200 | 25200 | 25200 | 50 |
| 294 | 20231122 | 134100 | 2634434050 | 25250 | 25250 | 25250 | 25250 | 1 |
| 295 | 20231122 | 134000 | 2634408800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 296 | 20231122 | 133900 | 2634408800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 297 | 20231122 | 133800 | 2634408800 | 25250 | 25300 | 25300 | 25250 | 297 |
| 298 | 20231122 | 133700 | 2626905850 | 25300 | 25300 | 25300 | 25300 | 47 |
| 299 | 20231122 | 133600 | 2625716750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 300 | 20231122 | 133500 | 2625716750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 301 | 20231122 | 133400 | 2625716750 | 25300 | 25300 | 25300 | 25300 | 150 |
| 302 | 20231122 | 133300 | 2621921750 | 25300 | 25300 | 25350 | 25300 | 599 |
| 303 | 20231122 | 133200 | 2606742050 | 25300 | 25300 | 25350 | 25300 | 175 |
| 304 | 20231122 | 133100 | 2602309500 | 25300 | 25300 | 25350 | 25300 | 380 |
| 305 | 20231122 | 133000 | 2592678250 | 25300 | 25300 | 25300 | 25300 | 7 |
| 306 | 20231122 | 132900 | 2592501150 | 25300 | 25350 | 25350 | 25300 | 5 |
| 307 | 20231122 | 132800 | 2592374600 | 25300 | 25300 | 25300 | 25300 | 107 |
| 308 | 20231122 | 132700 | 2589667500 | 25300 | 25300 | 25300 | 25300 | 105 |
| 309 | 20231122 | 132600 | 2587011000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 310 | 20231122 | 132500 | 2587011000 | 25300 | 25300 | 25300 | 25300 | 2 |
| 311 | 20231122 | 132400 | 2586960400 | 25300 | 25250 | 25300 | 25250 | 564 |
| 312 | 20231122 | 132300 | 2572694300 | 25300 | 25300 | 25300 | 25250 | 528 |
| 313 | 20231122 | 132200 | 2559337250 | 25250 | 25250 | 25250 | 25250 | 1 |
| 314 | 20231122 | 132100 | 2559312000 | 25300 | 25300 | 25300 | 25300 | 500 |
| 315 | 20231122 | 132000 | 2546662000 | 25200 | 25250 | 25300 | 25200 | 374 |
| 316 | 20231122 | 131900 | 2537216250 | 25250 | 25250 | 25250 | 25250 | 0 |
| 317 | 20231122 | 131800 | 2537216250 | 25250 | 25250 | 25250 | 25250 | 880 |
| 318 | 20231122 | 131700 | 2514996250 | 25200 | 25200 | 25200 | 25200 | 81 |
| 319 | 20231122 | 131600 | 2512955050 | 25200 | 25200 | 25200 | 25200 | 80 |
| 320 | 20231122 | 131500 | 2510939050 | 25250 | 25250 | 25250 | 25250 | 3 |
| 321 | 20231122 | 131400 | 2510863300 | 25200 | 25250 | 25250 | 25200 | 10 |
| 322 | 20231122 | 131300 | 2510611250 | 25200 | 25200 | 25200 | 25200 | 36 |
| 323 | 20231122 | 131200 | 2509704050 | 25200 | 25200 | 25200 | 25200 | 30 |
| 324 | 20231122 | 131100 | 2508948050 | 25200 | 25200 | 25200 | 25200 | 31 |
| 325 | 20231122 | 131000 | 2508166850 | 25200 | 25200 | 25200 | 25200 | 2 |
| 326 | 20231122 | 130900 | 2508116450 | 25200 | 25200 | 25200 | 25200 | 181 |
| 327 | 20231122 | 130800 | 2503555250 | 25200 | 25200 | 25200 | 25200 | 120 |
| 328 | 20231122 | 130700 | 2500531250 | 25200 | 25150 | 25200 | 25150 | 54 |
| 329 | 20231122 | 130600 | 2499172950 | 25150 | 25150 | 25150 | 25150 | 1 |
| 330 | 20231122 | 130500 | 2499147800 | 25150 | 25150 | 25150 | 25150 | 4 |
| 331 | 20231122 | 130400 | 2499047200 | 25150 | 25150 | 25150 | 25150 | 535 |
| 332 | 20231122 | 130300 | 2485591950 | 25100 | 25100 | 25100 | 25100 | 42 |
| 333 | 20231122 | 130200 | 2484537750 | 25150 | 25150 | 25150 | 25150 | 1 |
| 334 | 20231122 | 130100 | 2484512600 | 25100 | 25100 | 25100 | 25100 | 1 |
| 335 | 20231122 | 130000 | 2484487500 | 25150 | 25200 | 25200 | 25100 | 3576 |
| 336 | 20231122 | 125900 | 2394642150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 337 | 20231122 | 125800 | 2394642150 | 25200 | 25200 | 25200 | 25200 | 1 |
| 338 | 20231122 | 125700 | 2394616950 | 25150 | 25150 | 25150 | 25150 | 44 |
| 339 | 20231122 | 125600 | 2393510350 | 25200 | 25150 | 25200 | 25150 | 138 |
| 340 | 20231122 | 125500 | 2390032800 | 25150 | 25150 | 25150 | 25150 | 128 |
| 341 | 20231122 | 125400 | 2386813600 | 25200 | 25200 | 25200 | 25200 | 150 |
| 342 | 20231122 | 125300 | 2383033600 | 25150 | 25150 | 25200 | 25150 | 64 |
| 343 | 20231122 | 125200 | 2381421500 | 25200 | 25200 | 25200 | 25200 | 84 |
| 344 | 20231122 | 125100 | 2379304700 | 25150 | 25150 | 25150 | 25150 | 0 |
| 345 | 20231122 | 125000 | 2379304700 | 25150 | 25150 | 25150 | 25150 | 0 |
| 346 | 20231122 | 124900 | 2379304700 | 25150 | 25150 | 25150 | 25150 | 1436 |
| 347 | 20231122 | 124800 | 2343189300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 348 | 20231122 | 124700 | 2343189300 | 25150 | 25250 | 25250 | 25150 | 233 |
| 349 | 20231122 | 124600 | 2337309350 | 25250 | 25150 | 25250 | 25150 | 501 |
| 350 | 20231122 | 124500 | 2324659200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 351 | 20231122 | 124400 | 2324659200 | 25200 | 25200 | 25200 | 25200 | 203 |
| 352 | 20231122 | 124300 | 2319543600 | 25200 | 25200 | 25200 | 25200 | 2 |
| 353 | 20231122 | 124200 | 2319493200 | 25150 | 25200 | 25200 | 25150 | 192 |
| 354 | 20231122 | 124100 | 2314655050 | 25200 | 25250 | 25250 | 25200 | 2 |
| 355 | 20231122 | 124000 | 2314604600 | 25250 | 25250 | 25250 | 25250 | 10 |
| 356 | 20231122 | 123900 | 2314352100 | 25250 | 25200 | 25250 | 25200 | 843 |
| 357 | 20231122 | 123800 | 2293083500 | 25200 | 25200 | 25250 | 25200 | 64 |
| 358 | 20231122 | 123700 | 2291470650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 359 | 20231122 | 123600 | 2291470650 | 25200 | 25200 | 25200 | 25200 | 1 |
| 360 | 20231122 | 123500 | 2291445450 | 25200 | 25200 | 25200 | 25200 | 184 |
| 361 | 20231122 | 123400 | 2286808650 | 25200 | 25200 | 25200 | 25200 | 77 |
| 362 | 20231122 | 123300 | 2284868250 | 25200 | 25200 | 25200 | 25200 | 0 |
| 363 | 20231122 | 123200 | 2284868250 | 25200 | 25200 | 25200 | 25200 | 30 |
| 364 | 20231122 | 123100 | 2284112250 | 25200 | 25200 | 25250 | 25200 | 115 |
| 365 | 20231122 | 123000 | 2281214100 | 25250 | 25250 | 25250 | 25250 | 1 |
| 366 | 20231122 | 122900 | 2281188850 | 25250 | 25250 | 25250 | 25200 | 34 |
| 367 | 20231122 | 122800 | 2280331550 | 25250 | 25250 | 25250 | 25250 | 56 |
| 368 | 20231122 | 122700 | 2278917550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 369 | 20231122 | 122600 | 2278917550 | 25200 | 25250 | 25250 | 25200 | 430 |
| 370 | 20231122 | 122500 | 2268061600 | 25250 | 25250 | 25250 | 25250 | 602 |
| 371 | 20231122 | 122400 | 2252861100 | 25200 | 25200 | 25250 | 25200 | 332 |
| 372 | 20231122 | 122300 | 2244479750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 373 | 20231122 | 122200 | 2244479750 | 25200 | 25250 | 25250 | 25200 | 489 |
| 374 | 20231122 | 122100 | 2232133550 | 25250 | 25250 | 25250 | 25200 | 206 |
| 375 | 20231122 | 122000 | 2226933300 | 25200 | 25200 | 25200 | 25200 | 286 |
| 376 | 20231122 | 121900 | 2219726100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 377 | 20231122 | 121800 | 2219726100 | 25150 | 25200 | 25200 | 25150 | 332 |
| 378 | 20231122 | 121700 | 2211361300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 379 | 20231122 | 121600 | 2211361300 | 25200 | 25200 | 25200 | 25200 | 1 |
| 380 | 20231122 | 121500 | 2211336100 | 25200 | 25200 | 25200 | 25200 | 200 |
| 381 | 20231122 | 121400 | 2206296100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 382 | 20231122 | 121300 | 2206296100 | 25150 | 25150 | 25200 | 25150 | 250 |
| 383 | 20231122 | 121200 | 2199998600 | 25200 | 25100 | 25200 | 25100 | 32 |
| 384 | 20231122 | 121100 | 2199195300 | 25200 | 25200 | 25200 | 25200 | 200 |
| 385 | 20231122 | 121000 | 2194155300 | 25100 | 25100 | 25100 | 25100 | 1 |
| 386 | 20231122 | 120900 | 2194130200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 387 | 20231122 | 120800 | 2194130200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 388 | 20231122 | 120700 | 2194130200 | 25200 | 25200 | 25200 | 25200 | 1 |
| 389 | 20231122 | 120600 | 2194105000 | 25100 | 25150 | 25200 | 25100 | 52 |
| 390 | 20231122 | 120500 | 2192797200 | 25150 | 25050 | 25150 | 25050 | 103 |
| 391 | 20231122 | 120400 | 2190209400 | 25150 | 25150 | 25150 | 25150 | 151 |
| 392 | 20231122 | 120300 | 2186411750 | 25100 | 25100 | 25100 | 25100 | 51 |
| 393 | 20231122 | 120200 | 2185131650 | 25100 | 25100 | 25100 | 25100 | 0 |
| 394 | 20231122 | 120100 | 2185131650 | 25100 | 25100 | 25100 | 25100 | 94 |
| 395 | 20231122 | 120000 | 2182772250 | 25100 | 25100 | 25100 | 25050 | 882 |
| 396 | 20231122 | 115900 | 2160636700 | 25150 | 25150 | 25150 | 25150 | 50 |
| 397 | 20231122 | 115800 | 2159379200 | 25150 | 25200 | 25200 | 25150 | 1244 |
| 398 | 20231122 | 115700 | 2128087600 | 25150 | 25200 | 25200 | 25150 | 460 |
| 399 | 20231122 | 115600 | 2116497600 | 25100 | 25150 | 25150 | 25100 | 30 |
| 400 | 20231122 | 115500 | 2115743300 | 25150 | 25100 | 25150 | 25100 | 690 |
| 401 | 20231122 | 115400 | 2098391400 | 25150 | 25150 | 25150 | 25150 | 272 |
| 402 | 20231122 | 115300 | 2091550600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 403 | 20231122 | 115200 | 2091550600 | 25150 | 25100 | 25150 | 25100 | 12 |
| 404 | 20231122 | 115100 | 2091248900 | 25100 | 25100 | 25100 | 25100 | 343 |
| 405 | 20231122 | 115000 | 2082639600 | 25100 | 25050 | 25100 | 25050 | 15 |
| 406 | 20231122 | 114900 | 2082263350 | 25050 | 25050 | 25100 | 25050 | 92 |
| 407 | 20231122 | 114800 | 2079956250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 408 | 20231122 | 114700 | 2079956250 | 25050 | 25050 | 25050 | 25050 | 30 |
| 409 | 20231122 | 114600 | 2079204750 | 25050 | 25050 | 25050 | 25050 | 1 |
| 410 | 20231122 | 114500 | 2079179700 | 25050 | 25050 | 25050 | 25050 | 1 |
| 411 | 20231122 | 114400 | 2079154650 | 25050 | 25100 | 25100 | 25050 | 511 |
| 412 | 20231122 | 114300 | 2066329100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 413 | 20231122 | 114200 | 2066329100 | 25100 | 25100 | 25100 | 25100 | 20 |
| 414 | 20231122 | 114100 | 2065827100 | 25050 | 25050 | 25050 | 25050 | 57 |
| 415 | 20231122 | 114000 | 2064399250 | 25050 | 25050 | 25050 | 25050 | 171 |
| 416 | 20231122 | 113900 | 2060115700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 417 | 20231122 | 113800 | 2060115700 | 25050 | 25100 | 25100 | 25050 | 306 |
| 418 | 20231122 | 113700 | 2052450200 | 25100 | 25050 | 25100 | 25050 | 32 |
| 419 | 20231122 | 113600 | 2051648550 | 25100 | 25050 | 25100 | 25050 | 588 |
| 420 | 20231122 | 113500 | 2036919100 | 25050 | 25050 | 25050 | 25050 | 79 |
| 421 | 20231122 | 113400 | 2034940150 | 25050 | 25050 | 25050 | 25050 | 1 |
| 422 | 20231122 | 113300 | 2034915100 | 25100 | 25100 | 25100 | 25100 | 2 |
| 423 | 20231122 | 113200 | 2034864900 | 25100 | 25050 | 25100 | 25050 | 587 |
| 424 | 20231122 | 113100 | 2020156500 | 25150 | 25150 | 25150 | 25150 | 1 |
| 425 | 20231122 | 113000 | 2020131350 | 25100 | 25100 | 25100 | 25100 | 1 |
| 426 | 20231122 | 112900 | 2020106250 | 25050 | 25050 | 25050 | 25050 | 1 |
| 427 | 20231122 | 112800 | 2020081200 | 25150 | 25200 | 25200 | 25100 | 28 |
| 428 | 20231122 | 112700 | 2019378250 | 25150 | 25200 | 25200 | 25150 | 144 |
| 429 | 20231122 | 112600 | 2015750050 | 25150 | 25050 | 25150 | 25050 | 1809 |
| 430 | 20231122 | 112500 | 1970374000 | 25000 | 25000 | 25000 | 25000 | 119 |
| 431 | 20231122 | 112400 | 1967399000 | 25000 | 25050 | 25050 | 25000 | 2565 |
| 432 | 20231122 | 112300 | 1903156350 | 25050 | 25050 | 25050 | 25050 | 30 |
| 433 | 20231122 | 112200 | 1902404850 | 25050 | 25050 | 25050 | 25050 | 30 |
| 434 | 20231122 | 112100 | 1901653350 | 25050 | 25050 | 25050 | 25050 | 12 |
| 435 | 20231122 | 112000 | 1901352750 | 25050 | 25050 | 25050 | 25050 | 152 |
| 436 | 20231122 | 111900 | 1897545150 | 25050 | 25050 | 25050 | 25050 | 11 |
| 437 | 20231122 | 111800 | 1897269600 | 25050 | 25100 | 25100 | 25050 | 2 |
| 438 | 20231122 | 111700 | 1897219450 | 25100 | 25100 | 25100 | 25100 | 3 |
| 439 | 20231122 | 111600 | 1897144150 | 25100 | 25150 | 25150 | 25100 | 10 |
| 440 | 20231122 | 111500 | 1896893100 | 25150 | 25150 | 25150 | 25050 | 614 |
| 441 | 20231122 | 111400 | 1881457000 | 25150 | 25150 | 25150 | 25150 | 250 |
| 442 | 20231122 | 111300 | 1875169500 | 25050 | 25050 | 25050 | 25050 | 2 |
| 443 | 20231122 | 111200 | 1875119400 | 25100 | 25100 | 25100 | 25100 | 1019 |
| 444 | 20231122 | 111100 | 1849542500 | 25050 | 25050 | 25050 | 25050 | 305 |
| 445 | 20231122 | 111000 | 1841902250 | 25050 | 25050 | 25050 | 25050 | 71 |
| 446 | 20231122 | 110900 | 1840123700 | 25050 | 25050 | 25050 | 25050 | 21 |
| 447 | 20231122 | 110800 | 1839597650 | 25050 | 25050 | 25050 | 25050 | 64 |
| 448 | 20231122 | 110700 | 1837994450 | 25100 | 25050 | 25100 | 25050 | 105 |
| 449 | 20231122 | 110600 | 1835364150 | 25100 | 25100 | 25100 | 25100 | 3 |
| 450 | 20231122 | 110500 | 1835288850 | 25050 | 25050 | 25100 | 25050 | 81 |
| 451 | 20231122 | 110400 | 1833259750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 452 | 20231122 | 110300 | 1833259750 | 25100 | 25100 | 25100 | 25100 | 189 |
| 453 | 20231122 | 110200 | 1828515850 | 25100 | 25100 | 25100 | 25100 | 5 |
| 454 | 20231122 | 110100 | 1828390350 | 25100 | 25150 | 25150 | 25100 | 79 |
| 455 | 20231122 | 110000 | 1826407300 | 25100 | 25100 | 25100 | 25100 | 35 |
| 456 | 20231122 | 105900 | 1825528800 | 25100 | 25100 | 25150 | 25100 | 52 |
| 457 | 20231122 | 105800 | 1824223550 | 25100 | 25100 | 25100 | 25100 | 209 |
| 458 | 20231122 | 105700 | 1818977650 | 25100 | 25100 | 25150 | 25100 | 550 |
| 459 | 20231122 | 105600 | 1805172550 | 25150 | 25150 | 25150 | 25150 | 0 |
| 460 | 20231122 | 105500 | 1805172550 | 25150 | 25150 | 25150 | 25150 | 10 |
| 461 | 20231122 | 105400 | 1804921050 | 25150 | 25100 | 25150 | 25100 | 124 |
| 462 | 20231122 | 105300 | 1801808150 | 25100 | 25100 | 25100 | 25100 | 14 |
| 463 | 20231122 | 105200 | 1801456750 | 25150 | 25150 | 25150 | 25150 | 180 |
| 464 | 20231122 | 105100 | 1796929750 | 25100 | 25100 | 25150 | 25100 | 80 |
| 465 | 20231122 | 105000 | 1794919250 | 25100 | 25150 | 25150 | 25100 | 216 |
| 466 | 20231122 | 104900 | 1789486950 | 25200 | 25150 | 25200 | 25150 | 361 |
| 467 | 20231122 | 104800 | 1780407650 | 25150 | 25150 | 25200 | 25150 | 125 |
| 468 | 20231122 | 104700 | 1777263850 | 25150 | 25150 | 25150 | 25150 | 17 |
| 469 | 20231122 | 104600 | 1776836300 | 25150 | 25100 | 25150 | 25100 | 210 |
| 470 | 20231122 | 104500 | 1771555300 | 25100 | 25100 | 25100 | 25100 | 37 |
| 471 | 20231122 | 104400 | 1770626600 | 25100 | 25100 | 25100 | 25100 | 15 |
| 472 | 20231122 | 104300 | 1770250100 | 25100 | 25150 | 25150 | 25100 | 687 |
| 473 | 20231122 | 104200 | 1752981400 | 25150 | 25150 | 25150 | 25100 | 36 |
| 474 | 20231122 | 104100 | 1752077100 | 25100 | 25100 | 25100 | 25100 | 187 |
| 475 | 20231122 | 104000 | 1747383400 | 25050 | 25050 | 25050 | 25050 | 126 |
| 476 | 20231122 | 103900 | 1744227100 | 25050 | 25100 | 25100 | 25050 | 20 |
| 477 | 20231122 | 103800 | 1743726050 | 25100 | 25100 | 25100 | 25100 | 1 |
| 478 | 20231122 | 103700 | 1743700950 | 25100 | 25000 | 25100 | 25000 | 886 |
| 479 | 20231122 | 103600 | 1721507100 | 25050 | 25050 | 25050 | 25000 | 472 |
| 480 | 20231122 | 103500 | 1709703500 | 25000 | 25100 | 25100 | 25000 | 1840 |
| 481 | 20231122 | 103400 | 1663576050 | 25150 | 25100 | 25150 | 25100 | 178 |
| 482 | 20231122 | 103300 | 1659105750 | 25100 | 25100 | 25100 | 25100 | 37 |
| 483 | 20231122 | 103200 | 1658177050 | 25100 | 25100 | 25100 | 25100 | 22 |
| 484 | 20231122 | 103100 | 1657624850 | 25100 | 25150 | 25150 | 25100 | 123 |
| 485 | 20231122 | 103000 | 1654532550 | 25150 | 25150 | 25150 | 25150 | 447 |
| 486 | 20231122 | 102900 | 1643290500 | 25150 | 25150 | 25150 | 25150 | 32 |
| 487 | 20231122 | 102800 | 1642485700 | 25150 | 25200 | 25200 | 25150 | 28 |
| 488 | 20231122 | 102700 | 1641781100 | 25150 | 25150 | 25150 | 25150 | 559 |
| 489 | 20231122 | 102600 | 1627722250 | 25200 | 25200 | 25200 | 25200 | 1285 |
| 490 | 20231122 | 102500 | 1595340250 | 25200 | 25200 | 25200 | 25200 | 737 |
| 491 | 20231122 | 102400 | 1576767850 | 25200 | 25250 | 25250 | 25200 | 1298 |
| 492 | 20231122 | 102300 | 1543997050 | 25250 | 25250 | 25250 | 25250 | 15 |
| 493 | 20231122 | 102200 | 1543618300 | 25250 | 25250 | 25250 | 25250 | 100 |
| 494 | 20231122 | 102100 | 1541093300 | 25250 | 25300 | 25300 | 25250 | 523 |
| 495 | 20231122 | 102000 | 1527861600 | 25300 | 25350 | 25350 | 25300 | 175 |
| 496 | 20231122 | 101900 | 1523432950 | 25350 | 25350 | 25350 | 25300 | 753 |
| 497 | 20231122 | 101800 | 1504347600 | 25300 | 25350 | 25350 | 25300 | 390 |
| 498 | 20231122 | 101700 | 1494477600 | 25300 | 25300 | 25300 | 25300 | 2 |
| 499 | 20231122 | 101600 | 1494427000 | 25350 | 25350 | 25350 | 25350 | 239 |
| 500 | 20231122 | 101500 | 1488368350 | 25350 | 25400 | 25400 | 25350 | 44 |
| 501 | 20231122 | 101400 | 1487252800 | 25400 | 25350 | 25400 | 25350 | 730 |
| 502 | 20231122 | 101300 | 1468746850 | 25300 | 25300 | 25350 | 25300 | 10 |
| 503 | 20231122 | 101200 | 1468493550 | 25300 | 25400 | 25400 | 25300 | 2 |
| 504 | 20231122 | 101100 | 1468442850 | 25300 | 25350 | 25400 | 25300 | 784 |
| 505 | 20231122 | 101000 | 1448560900 | 25350 | 25350 | 25350 | 25350 | 437 |
| 506 | 20231122 | 100900 | 1437482950 | 25350 | 25500 | 25500 | 25350 | 1093 |
| 507 | 20231122 | 100800 | 1409670700 | 25500 | 25500 | 25500 | 25450 | 692 |
| 508 | 20231122 | 100700 | 1392024900 | 25450 | 25450 | 25500 | 25450 | 976 |
| 509 | 20231122 | 100600 | 1367160700 | 25450 | 25400 | 25450 | 25400 | 123 |
| 510 | 20231122 | 100500 | 1364036300 | 25400 | 25450 | 25450 | 25300 | 222 |
| 511 | 20231122 | 100400 | 1358412350 | 25450 | 25400 | 25450 | 25300 | 244 |
| 512 | 20231122 | 100300 | 1352204500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 513 | 20231122 | 100200 | 1352204500 | 25400 | 25400 | 25400 | 25400 | 897 |
| 514 | 20231122 | 100100 | 1329420700 | 25450 | 25400 | 25450 | 25300 | 11 |
| 515 | 20231122 | 100000 | 1329141750 | 25400 | 25400 | 25450 | 25250 | 3227 |
| 516 | 20231122 | 095900 | 1247121750 | 25300 | 25150 | 25350 | 25150 | 1232 |
| 517 | 20231122 | 095800 | 1215947300 | 25150 | 25050 | 25150 | 25050 | 193 |
| 518 | 20231122 | 095700 | 1211102900 | 25050 | 25050 | 25050 | 25050 | 2 |
| 519 | 20231122 | 095600 | 1211052800 | 25050 | 25100 | 25100 | 25050 | 446 |
| 520 | 20231122 | 095500 | 1199860250 | 25050 | 25000 | 25050 | 25000 | 31 |
| 521 | 20231122 | 095400 | 1199084750 | 25050 | 25050 | 25050 | 25050 | 138 |
| 522 | 20231122 | 095300 | 1195627850 | 25050 | 25050 | 25050 | 25050 | 436 |
| 523 | 20231122 | 095200 | 1184706050 | 25100 | 25000 | 25100 | 25000 | 5546 |
| 524 | 20231122 | 095100 | 1046052850 | 25000 | 25050 | 25050 | 25000 | 1700 |
| 525 | 20231122 | 095000 | 1003468200 | 25050 | 25100 | 25100 | 25050 | 9 |
| 526 | 20231122 | 094900 | 1003242650 | 25100 | 25100 | 25100 | 25050 | 71 |
| 527 | 20231122 | 094800 | 1001460650 | 25050 | 25050 | 25050 | 25050 | 85 |
| 528 | 20231122 | 094700 | 999331400 | 25050 | 25100 | 25100 | 25050 | 166 |
| 529 | 20231122 | 094600 | 995173000 | 25050 | 25100 | 25100 | 25050 | 64 |
| 530 | 20231122 | 094500 | 993569750 | 25050 | 25050 | 25100 | 25050 | 87 |
| 531 | 20231122 | 094400 | 991387900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 532 | 20231122 | 094300 | 991387900 | 25100 | 25100 | 25100 | 25100 | 17 |
| 533 | 20231122 | 094200 | 990961200 | 25050 | 25100 | 25100 | 25050 | 209 |
| 534 | 20231122 | 094100 | 985722150 | 25100 | 25050 | 25100 | 25050 | 254 |
| 535 | 20231122 | 094000 | 979347300 | 25100 | 25100 | 25100 | 25050 | 324 |
| 536 | 20231122 | 093900 | 971215850 | 25050 | 25050 | 25050 | 25050 | 217 |
| 537 | 20231122 | 093800 | 965780000 | 25050 | 25000 | 25050 | 25000 | 216 |
| 538 | 20231122 | 093700 | 960379950 | 25000 | 25050 | 25100 | 25000 | 740 |
| 539 | 20231122 | 093600 | 941851300 | 25050 | 25100 | 25100 | 25050 | 1073 |
| 540 | 20231122 | 093500 | 914967750 | 25050 | 25050 | 25050 | 25050 | 6 |
| 541 | 20231122 | 093400 | 914817450 | 25050 | 25100 | 25100 | 25050 | 202 |
| 542 | 20231122 | 093300 | 909757100 | 25100 | 25050 | 25100 | 25050 | 91 |
| 543 | 20231122 | 093200 | 907477150 | 25100 | 25050 | 25100 | 25050 | 117 |
| 544 | 20231122 | 093100 | 904546250 | 25100 | 25050 | 25100 | 25050 | 14 |
| 545 | 20231122 | 093000 | 904194950 | 25100 | 25050 | 25100 | 25050 | 554 |
| 546 | 20231122 | 092900 | 890317200 | 25100 | 25150 | 25150 | 25100 | 505 |
| 547 | 20231122 | 092800 | 877641350 | 25150 | 25100 | 25150 | 25100 | 2052 |
| 548 | 20231122 | 092700 | 826074850 | 25050 | 25100 | 25100 | 25000 | 59 |
| 549 | 20231122 | 092600 | 824597350 | 25000 | 25050 | 25050 | 25000 | 676 |
| 550 | 20231122 | 092500 | 807692200 | 25050 | 25050 | 25050 | 25000 | 272 |
| 551 | 20231122 | 092400 | 800878700 | 25050 | 25100 | 25100 | 25000 | 455 |
| 552 | 20231122 | 092300 | 789481150 | 25150 | 25150 | 25150 | 25150 | 23 |
| 553 | 20231122 | 092200 | 788902700 | 25150 | 25100 | 25150 | 25000 | 4638 |
| 554 | 20231122 | 092100 | 672682700 | 25000 | 25200 | 25200 | 25000 | 5780 |
| 555 | 20231122 | 092000 | 527625750 | 25200 | 25200 | 25250 | 25200 | 172 |
| 556 | 20231122 | 091900 | 523291300 | 25150 | 25250 | 25250 | 25150 | 213 |
| 557 | 20231122 | 091800 | 517931050 | 25200 | 25200 | 25200 | 25150 | 285 |
| 558 | 20231122 | 091700 | 510760750 | 25200 | 25150 | 25200 | 25150 | 240 |
| 559 | 20231122 | 091600 | 504714000 | 25150 | 25250 | 25250 | 25150 | 3102 |
| 560 | 20231122 | 091500 | 426586300 | 25250 | 25250 | 25300 | 25250 | 171 |
| 561 | 20231122 | 091400 | 422267300 | 25250 | 25200 | 25250 | 25200 | 580 |
| 562 | 20231122 | 091300 | 407638400 | 25200 | 25200 | 25200 | 25200 | 45 |
| 563 | 20231122 | 091200 | 406504400 | 25200 | 25200 | 25200 | 25150 | 393 |
| 564 | 20231122 | 091100 | 396615800 | 25200 | 25250 | 25250 | 25200 | 694 |
| 565 | 20231122 | 091000 | 379123650 | 25250 | 25300 | 25300 | 25250 | 577 |
| 566 | 20231122 | 090900 | 364528000 | 25250 | 25300 | 25300 | 25250 | 71 |
| 567 | 20231122 | 090800 | 362731750 | 25200 | 25200 | 25200 | 25200 | 218 |
| 568 | 20231122 | 090700 | 357238150 | 25200 | 25200 | 25250 | 25150 | 2148 |
| 569 | 20231122 | 090600 | 303106550 | 25200 | 25300 | 25300 | 25200 | 2653 |
| 570 | 20231122 | 090500 | 236169350 | 25300 | 25350 | 25450 | 25300 | 2042 |
| 571 | 20231122 | 090400 | 184407200 | 25450 | 25500 | 25500 | 25400 | 489 |
| 572 | 20231122 | 090300 | 171967400 | 25500 | 25500 | 25500 | 25450 | 617 |
| 573 | 20231122 | 090200 | 156235350 | 25550 | 25400 | 25550 | 25350 | 1014 |
| 574 | 20231122 | 090100 | 130369450 | 25300 | 25300 | 25300 | 25250 | 758 |
| 575 | 20231122 | 090000 | 111193850 | 25250 | 25500 | 25500 | 25250 | 4260 |