32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 29978 |
| 3 | 20231122 | 190400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20231122 | 190300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20231122 | 190200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20231122 | 190100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20231122 | 190000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20231122 | 185900 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20231122 | 185800 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20231122 | 185700 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20231122 | 185600 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20231122 | 185500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20231122 | 185400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20231122 | 185300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20231122 | 185200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20231122 | 185100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20231122 | 185000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20231122 | 184900 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20231122 | 184800 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20231122 | 184700 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20231122 | 184600 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20231122 | 184500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20231122 | 184400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20231122 | 184300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20231122 | 184200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20231122 | 184100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20231122 | 184000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20231122 | 183900 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20231122 | 183800 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20231122 | 183700 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20231122 | 183600 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20231122 | 183500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 29978 |
| 33 | 20231122 | 183400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20231122 | 183300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20231122 | 183200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20231122 | 183100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20231122 | 183000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20231122 | 182900 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20231122 | 182800 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20231122 | 182700 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20231122 | 182600 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20231122 | 182500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20231122 | 182400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20231122 | 182300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20231122 | 182200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20231122 | 182100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20231122 | 182000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20231122 | 181900 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20231122 | 181800 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20231122 | 181700 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20231122 | 181600 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20231122 | 181500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20231122 | 181400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20231122 | 181300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20231122 | 181200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20231122 | 181100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20231122 | 181000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20231122 | 180900 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20231122 | 180800 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20231122 | 180700 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20231122 | 180600 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20231122 | 180500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 29978 |
| 63 | 20231122 | 180400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20231122 | 180300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20231122 | 180200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20231122 | 180100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20231122 | 180000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20231122 | 175900 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20231122 | 175800 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20231122 | 175700 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20231122 | 175600 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20231122 | 175500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20231122 | 175400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20231122 | 175300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20231122 | 175200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20231122 | 175100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20231122 | 175000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20231122 | 174900 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20231122 | 174800 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20231122 | 174700 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20231122 | 174600 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20231122 | 174500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20231122 | 174400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20231122 | 174300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20231122 | 174200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20231122 | 174100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20231122 | 174000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20231122 | 173900 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20231122 | 173800 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20231122 | 173700 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20231122 | 173600 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20231122 | 173500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 29978 |
| 93 | 20231122 | 173400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20231122 | 173300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20231122 | 173200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20231122 | 173100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20231122 | 173000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20231122 | 172900 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20231122 | 172800 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20231122 | 172700 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20231122 | 172600 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20231122 | 172500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20231122 | 172400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20231122 | 172300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20231122 | 172200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20231122 | 172100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20231122 | 172000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20231122 | 171900 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20231122 | 171800 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20231122 | 171700 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20231122 | 171600 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20231122 | 171500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20231122 | 171400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20231122 | 171300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20231122 | 171200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20231122 | 171100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20231122 | 171000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20231122 | 170900 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20231122 | 170800 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20231122 | 170700 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20231122 | 170600 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20231122 | 170500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 29978 |
| 123 | 20231122 | 170400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20231122 | 170300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20231122 | 170200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20231122 | 170100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20231122 | 170000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20231122 | 165900 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20231122 | 165800 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20231122 | 165700 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20231122 | 165600 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20231122 | 165500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20231122 | 165400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20231122 | 165300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20231122 | 165200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20231122 | 165100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20231122 | 165000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20231122 | 164900 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20231122 | 164800 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20231122 | 164700 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20231122 | 164600 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20231122 | 164500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20231122 | 164400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20231122 | 164300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20231122 | 164200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20231122 | 164100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20231122 | 164000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20231122 | 163900 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20231122 | 163800 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20231122 | 163700 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20231122 | 163600 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20231122 | 163500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 29978 |
| 153 | 20231122 | 163400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20231122 | 163300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20231122 | 163200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20231122 | 163100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20231122 | 163000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20231122 | 162900 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20231122 | 162800 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20231122 | 162700 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20231122 | 162600 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20231122 | 162500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20231122 | 162400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20231122 | 162300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20231122 | 162200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20231122 | 162100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20231122 | 162000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20231122 | 161900 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20231122 | 161800 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20231122 | 161700 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20231122 | 161600 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20231122 | 161500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20231122 | 161400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20231122 | 161300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20231122 | 161200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20231122 | 161100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20231122 | 161000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20231122 | 160900 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20231122 | 160800 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20231122 | 160700 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20231122 | 160600 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20231122 | 160500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 29978 |
| 183 | 20231122 | 160400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20231122 | 160300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20231122 | 160200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20231122 | 160100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20231122 | 160000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20231122 | 155900 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20231122 | 155800 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20231122 | 155700 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20231122 | 155600 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20231122 | 155500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20231122 | 155400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20231122 | 155300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20231122 | 155200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20231122 | 155100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20231122 | 155000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20231122 | 154900 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20231122 | 154800 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20231122 | 154700 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20231122 | 154600 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20231122 | 154500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20231122 | 154400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20231122 | 154300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20231122 | 154200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20231122 | 154100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20231122 | 154000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20231122 | 153900 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20231122 | 153800 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20231122 | 153700 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20231122 | 153600 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20231122 | 153500 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 29978 |
| 213 | 20231122 | 153400 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20231122 | 153300 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20231122 | 153200 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20231122 | 153100 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20231122 | 153000 | 11086799200 | 32950 | 32950 | 32950 | 32950 | 29978 |
| 218 | 20231122 | 152900 | 10099024100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 219 | 20231122 | 152800 | 10099024100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 220 | 20231122 | 152700 | 10099024100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 221 | 20231122 | 152600 | 10099024100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 222 | 20231122 | 152500 | 10099024100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 223 | 20231122 | 152400 | 10099024100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 224 | 20231122 | 152300 | 10099024100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 225 | 20231122 | 152200 | 10099024100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 226 | 20231122 | 152100 | 10099024100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 227 | 20231122 | 152000 | 10099024100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 228 | 20231122 | 151900 | 10099024100 | 33000 | 33000 | 33000 | 32950 | 868 |
| 229 | 20231122 | 151800 | 10070382700 | 33000 | 33000 | 33000 | 32950 | 633 |
| 230 | 20231122 | 151700 | 10049497750 | 32950 | 33050 | 33050 | 32950 | 3481 |
| 231 | 20231122 | 151600 | 9934621250 | 33000 | 33000 | 33050 | 33000 | 1094 |
| 232 | 20231122 | 151500 | 9898474200 | 33000 | 33000 | 33050 | 33000 | 1053 |
| 233 | 20231122 | 151400 | 9863681900 | 33050 | 33050 | 33050 | 33000 | 874 |
| 234 | 20231122 | 151300 | 9834807850 | 33000 | 33050 | 33050 | 33000 | 1021 |
| 235 | 20231122 | 151200 | 9801070000 | 33050 | 33000 | 33050 | 33000 | 1396 |
| 236 | 20231122 | 151100 | 9754953150 | 33050 | 33050 | 33050 | 33000 | 1565 |
| 237 | 20231122 | 151000 | 9703263450 | 33000 | 33050 | 33050 | 33000 | 5886 |
| 238 | 20231122 | 150900 | 9508991400 | 33000 | 33050 | 33050 | 33000 | 875 |
| 239 | 20231122 | 150800 | 9480080850 | 33000 | 33000 | 33050 | 32950 | 1731 |
| 240 | 20231122 | 150700 | 9422965450 | 33000 | 33000 | 33000 | 32950 | 4693 |
| 241 | 20231122 | 150600 | 9268104750 | 33000 | 33100 | 33100 | 32950 | 16792 |
| 242 | 20231122 | 150500 | 8713939400 | 33100 | 33100 | 33100 | 33000 | 1115 |
| 243 | 20231122 | 150400 | 8677096550 | 33000 | 33000 | 33100 | 33000 | 967 |
| 244 | 20231122 | 150300 | 8645137300 | 33000 | 33050 | 33100 | 33000 | 1767 |
| 245 | 20231122 | 150200 | 8586779550 | 33050 | 33050 | 33050 | 33000 | 1432 |
| 246 | 20231122 | 150100 | 8539463900 | 33050 | 33000 | 33050 | 33000 | 1099 |
| 247 | 20231122 | 150000 | 8503159300 | 33000 | 33000 | 33050 | 33000 | 1084 |
| 248 | 20231122 | 145900 | 8467342300 | 33000 | 33000 | 33050 | 33000 | 2502 |
| 249 | 20231122 | 145800 | 8384665100 | 33050 | 33050 | 33050 | 33000 | 492 |
| 250 | 20231122 | 145700 | 8368408000 | 33050 | 33050 | 33100 | 33000 | 1144 |
| 251 | 20231122 | 145600 | 8330610150 | 33050 | 33000 | 33100 | 33000 | 1247 |
| 252 | 20231122 | 145500 | 8289379700 | 33000 | 33000 | 33100 | 33000 | 2390 |
| 253 | 20231122 | 145400 | 8210390150 | 33050 | 33000 | 33050 | 33000 | 686 |
| 254 | 20231122 | 145300 | 8187731350 | 33050 | 33000 | 33050 | 33000 | 1520 |
| 255 | 20231122 | 145200 | 8137524950 | 33050 | 33050 | 33050 | 33000 | 881 |
| 256 | 20231122 | 145100 | 8108412700 | 33050 | 33050 | 33050 | 33000 | 2788 |
| 257 | 20231122 | 145000 | 8016270350 | 33000 | 33050 | 33050 | 33000 | 1386 |
| 258 | 20231122 | 144900 | 7970482850 | 33050 | 33050 | 33050 | 33000 | 735 |
| 259 | 20231122 | 144800 | 7946195050 | 33050 | 33000 | 33050 | 33000 | 1283 |
| 260 | 20231122 | 144700 | 7903804350 | 33000 | 33050 | 33050 | 33000 | 916 |
| 261 | 20231122 | 144600 | 7873532350 | 33050 | 33050 | 33050 | 33000 | 950 |
| 262 | 20231122 | 144500 | 7842139950 | 33050 | 33000 | 33050 | 33000 | 958 |
| 263 | 20231122 | 144400 | 7810495150 | 33050 | 33050 | 33050 | 33000 | 949 |
| 264 | 20231122 | 144300 | 7779133650 | 33050 | 33050 | 33050 | 33000 | 1055 |
| 265 | 20231122 | 144200 | 7744278350 | 33000 | 33000 | 33050 | 33000 | 904 |
| 266 | 20231122 | 144100 | 7714406150 | 33050 | 33000 | 33050 | 33000 | 674 |
| 267 | 20231122 | 144000 | 7692141300 | 33000 | 33050 | 33050 | 33000 | 921 |
| 268 | 20231122 | 143900 | 7661705750 | 33000 | 33050 | 33050 | 33000 | 1150 |
| 269 | 20231122 | 143800 | 7623714100 | 33050 | 33050 | 33050 | 33000 | 756 |
| 270 | 20231122 | 143700 | 7598730250 | 33050 | 33050 | 33050 | 33000 | 718 |
| 271 | 20231122 | 143600 | 7575013250 | 33050 | 33000 | 33050 | 33000 | 989 |
| 272 | 20231122 | 143500 | 7542335450 | 33000 | 33050 | 33050 | 33000 | 933 |
| 273 | 20231122 | 143400 | 7511505650 | 33050 | 33050 | 33050 | 33000 | 2175 |
| 274 | 20231122 | 143300 | 7439642700 | 33050 | 33000 | 33050 | 33000 | 441 |
| 275 | 20231122 | 143200 | 7425073000 | 33050 | 33050 | 33100 | 33000 | 2001 |
| 276 | 20231122 | 143100 | 7358939800 | 33050 | 33000 | 33050 | 33000 | 5662 |
| 277 | 20231122 | 143000 | 7171836100 | 33000 | 33050 | 33050 | 33000 | 182 |
| 278 | 20231122 | 142900 | 7165828750 | 33000 | 33050 | 33050 | 33000 | 204 |
| 279 | 20231122 | 142800 | 7159087600 | 33000 | 33000 | 33050 | 33000 | 649 |
| 280 | 20231122 | 142700 | 7137646900 | 33050 | 33000 | 33050 | 33000 | 216 |
| 281 | 20231122 | 142600 | 7130513550 | 33050 | 33050 | 33050 | 33000 | 432 |
| 282 | 20231122 | 142500 | 7116244950 | 33000 | 33000 | 33050 | 33000 | 202 |
| 283 | 20231122 | 142400 | 7109575450 | 33050 | 33000 | 33050 | 33000 | 152 |
| 284 | 20231122 | 142300 | 7104556350 | 33000 | 33000 | 33050 | 33000 | 284 |
| 285 | 20231122 | 142200 | 7095184150 | 33000 | 33000 | 33050 | 33000 | 226 |
| 286 | 20231122 | 142100 | 7087716950 | 33050 | 33050 | 33050 | 33000 | 356 |
| 287 | 20231122 | 142000 | 7075967350 | 33000 | 33050 | 33050 | 33000 | 433 |
| 288 | 20231122 | 141900 | 7061664850 | 33050 | 33000 | 33050 | 33000 | 79 |
| 289 | 20231122 | 141800 | 7059055500 | 33050 | 33050 | 33050 | 33000 | 310 |
| 290 | 20231122 | 141700 | 7048819300 | 33000 | 33050 | 33050 | 33000 | 86 |
| 291 | 20231122 | 141600 | 7045978850 | 33000 | 33000 | 33050 | 33000 | 201 |
| 292 | 20231122 | 141500 | 7039342600 | 33050 | 33050 | 33050 | 33000 | 476 |
| 293 | 20231122 | 141400 | 7023618950 | 33050 | 33050 | 33050 | 33000 | 39 |
| 294 | 20231122 | 141300 | 7022330900 | 33000 | 33000 | 33050 | 33000 | 92 |
| 295 | 20231122 | 141200 | 7019294800 | 33050 | 33000 | 33050 | 33000 | 256 |
| 296 | 20231122 | 141100 | 7010846200 | 33000 | 33000 | 33050 | 33000 | 630 |
| 297 | 20231122 | 141000 | 6990039300 | 33000 | 33100 | 33100 | 33000 | 1202 |
| 298 | 20231122 | 140900 | 6950321500 | 33050 | 33050 | 33100 | 33000 | 2668 |
| 299 | 20231122 | 140800 | 6862149850 | 33050 | 33050 | 33050 | 33000 | 4272 |
| 300 | 20231122 | 140700 | 6720977550 | 33000 | 33050 | 33050 | 33000 | 196 |
| 301 | 20231122 | 140600 | 6714506850 | 33000 | 33000 | 33050 | 33000 | 507 |
| 302 | 20231122 | 140500 | 6697754450 | 33000 | 33050 | 33050 | 33000 | 620 |
| 303 | 20231122 | 140400 | 6677275750 | 33050 | 33050 | 33100 | 33000 | 2410 |
| 304 | 20231122 | 140300 | 6597622250 | 33000 | 33050 | 33050 | 33000 | 1693 |
| 305 | 20231122 | 140200 | 6541693600 | 33000 | 33000 | 33050 | 33000 | 4940 |
| 306 | 20231122 | 140100 | 6378449500 | 33000 | 33000 | 33050 | 33000 | 279 |
| 307 | 20231122 | 140000 | 6369239750 | 33000 | 33000 | 33050 | 33000 | 247 |
| 308 | 20231122 | 135900 | 6361086750 | 33000 | 33050 | 33050 | 33000 | 289 |
| 309 | 20231122 | 135800 | 6351544050 | 33000 | 33000 | 33050 | 33000 | 984 |
| 310 | 20231122 | 135700 | 6319029100 | 33000 | 33000 | 33050 | 33000 | 235 |
| 311 | 20231122 | 135600 | 6311270000 | 33050 | 33050 | 33050 | 33000 | 147 |
| 312 | 20231122 | 135500 | 6306413600 | 33000 | 33000 | 33050 | 33000 | 238 |
| 313 | 20231122 | 135400 | 6298556900 | 33000 | 33000 | 33050 | 33000 | 198 |
| 314 | 20231122 | 135300 | 6292018600 | 33050 | 33000 | 33050 | 33000 | 734 |
| 315 | 20231122 | 135200 | 6267785350 | 33000 | 33000 | 33050 | 33000 | 326 |
| 316 | 20231122 | 135100 | 6257017850 | 33000 | 33000 | 33050 | 33000 | 262 |
| 317 | 20231122 | 135000 | 6248365250 | 33000 | 33050 | 33050 | 33000 | 226 |
| 318 | 20231122 | 134900 | 6240901300 | 33000 | 33000 | 33050 | 33000 | 150 |
| 319 | 20231122 | 134800 | 6235949150 | 33050 | 33000 | 33050 | 33000 | 233 |
| 320 | 20231122 | 134700 | 6228253350 | 33000 | 33000 | 33050 | 33000 | 292 |
| 321 | 20231122 | 134600 | 6218613150 | 33050 | 33050 | 33050 | 33000 | 849 |
| 322 | 20231122 | 134500 | 6190555200 | 33000 | 33050 | 33050 | 33000 | 384 |
| 323 | 20231122 | 134400 | 6177880650 | 33050 | 33000 | 33050 | 33000 | 109 |
| 324 | 20231122 | 134300 | 6174280200 | 33000 | 33050 | 33050 | 33000 | 191 |
| 325 | 20231122 | 134200 | 6167974250 | 33000 | 33000 | 33050 | 33000 | 375 |
| 326 | 20231122 | 134100 | 6155596800 | 33050 | 33000 | 33050 | 33000 | 189 |
| 327 | 20231122 | 134000 | 6149354500 | 33000 | 33000 | 33050 | 33000 | 229 |
| 328 | 20231122 | 133900 | 6141797150 | 33050 | 33000 | 33050 | 33000 | 295 |
| 329 | 20231122 | 133800 | 6132056750 | 33000 | 33050 | 33050 | 33000 | 213 |
| 330 | 20231122 | 133700 | 6125024250 | 33000 | 33050 | 33050 | 33000 | 277 |
| 331 | 20231122 | 133600 | 6115882350 | 33000 | 33050 | 33050 | 33000 | 159 |
| 332 | 20231122 | 133500 | 6110632400 | 33050 | 33000 | 33050 | 33000 | 234 |
| 333 | 20231122 | 133400 | 6102904800 | 33000 | 33000 | 33050 | 33000 | 308 |
| 334 | 20231122 | 133300 | 6092736950 | 33000 | 33050 | 33050 | 33000 | 408 |
| 335 | 20231122 | 133200 | 6079266950 | 33050 | 33000 | 33050 | 33000 | 298 |
| 336 | 20231122 | 133100 | 6069426650 | 33000 | 33050 | 33050 | 33000 | 330 |
| 337 | 20231122 | 133000 | 6058535250 | 33050 | 33000 | 33050 | 33000 | 99 |
| 338 | 20231122 | 132900 | 6055266000 | 33050 | 33000 | 33050 | 33000 | 255 |
| 339 | 20231122 | 132800 | 6046849100 | 33000 | 33050 | 33050 | 33000 | 92 |
| 340 | 20231122 | 132700 | 6043810800 | 33000 | 33000 | 33050 | 33000 | 381 |
| 341 | 20231122 | 132600 | 6031235050 | 33050 | 33000 | 33050 | 33000 | 187 |
| 342 | 20231122 | 132500 | 6025055550 | 33050 | 33050 | 33050 | 33000 | 42 |
| 343 | 20231122 | 132400 | 6023669400 | 33000 | 33000 | 33050 | 33000 | 203 |
| 344 | 20231122 | 132300 | 6016967850 | 33050 | 33050 | 33050 | 33000 | 178 |
| 345 | 20231122 | 132200 | 6011092800 | 33000 | 33000 | 33050 | 33000 | 66 |
| 346 | 20231122 | 132100 | 6008914500 | 33000 | 33000 | 33050 | 33000 | 332 |
| 347 | 20231122 | 132000 | 5997957000 | 33000 | 33050 | 33050 | 33000 | 217 |
| 348 | 20231122 | 131900 | 5990795950 | 33050 | 33050 | 33050 | 32950 | 4762 |
| 349 | 20231122 | 131800 | 5833463100 | 33000 | 33000 | 33000 | 33000 | 5758 |
| 350 | 20231122 | 131700 | 5643449100 | 33000 | 33000 | 33050 | 33000 | 135 |
| 351 | 20231122 | 131600 | 5638994000 | 33050 | 33000 | 33050 | 33000 | 346 |
| 352 | 20231122 | 131500 | 5627568000 | 33050 | 33000 | 33050 | 33000 | 241 |
| 353 | 20231122 | 131400 | 5619611950 | 33000 | 33000 | 33000 | 33000 | 83 |
| 354 | 20231122 | 131300 | 5616872950 | 33050 | 33050 | 33050 | 33000 | 268 |
| 355 | 20231122 | 131200 | 5608027650 | 33000 | 33000 | 33050 | 33000 | 217 |
| 356 | 20231122 | 131100 | 5600863400 | 33000 | 33050 | 33050 | 33000 | 274 |
| 357 | 20231122 | 131000 | 5591814550 | 33000 | 33050 | 33050 | 33000 | 127 |
| 358 | 20231122 | 130900 | 5587623500 | 33000 | 33000 | 33050 | 33000 | 219 |
| 359 | 20231122 | 130800 | 5580396450 | 33000 | 33050 | 33050 | 32950 | 126 |
| 360 | 20231122 | 130700 | 5576238150 | 33000 | 33000 | 33050 | 33000 | 649 |
| 361 | 20231122 | 130600 | 5554818250 | 32950 | 33000 | 33050 | 32950 | 6075 |
| 362 | 20231122 | 130500 | 5354343000 | 33000 | 33050 | 33050 | 33000 | 34 |
| 363 | 20231122 | 130400 | 5353220700 | 33000 | 33000 | 33050 | 33000 | 295 |
| 364 | 20231122 | 130300 | 5343480800 | 33000 | 33050 | 33050 | 33000 | 65 |
| 365 | 20231122 | 130200 | 5341333600 | 33000 | 33050 | 33050 | 33000 | 69 |
| 366 | 20231122 | 130100 | 5339056300 | 33000 | 33000 | 33050 | 33000 | 480 |
| 367 | 20231122 | 130000 | 5323208800 | 33000 | 33050 | 33050 | 33000 | 111 |
| 368 | 20231122 | 125900 | 5319541100 | 33000 | 33000 | 33050 | 33000 | 119 |
| 369 | 20231122 | 125800 | 5315611050 | 33000 | 33000 | 33050 | 33000 | 228 |
| 370 | 20231122 | 125700 | 5308082800 | 33000 | 33000 | 33000 | 33000 | 112 |
| 371 | 20231122 | 125600 | 5304386800 | 33050 | 33000 | 33050 | 33000 | 1487 |
| 372 | 20231122 | 125500 | 5255311450 | 33000 | 33000 | 33050 | 33000 | 178 |
| 373 | 20231122 | 125400 | 5249434400 | 33000 | 33000 | 33050 | 33000 | 129 |
| 374 | 20231122 | 125300 | 5245174050 | 33000 | 33000 | 33050 | 33000 | 120 |
| 375 | 20231122 | 125200 | 5241213750 | 33000 | 33000 | 33050 | 33000 | 219 |
| 376 | 20231122 | 125100 | 5233984250 | 33000 | 33000 | 33050 | 33000 | 238 |
| 377 | 20231122 | 125000 | 5226129650 | 33050 | 33000 | 33050 | 33000 | 186 |
| 378 | 20231122 | 124900 | 5219987600 | 33000 | 33000 | 33050 | 33000 | 130 |
| 379 | 20231122 | 124800 | 5215697000 | 33050 | 33000 | 33050 | 33000 | 104 |
| 380 | 20231122 | 124700 | 5212264750 | 33050 | 33050 | 33050 | 33000 | 72 |
| 381 | 20231122 | 124600 | 5209886300 | 33000 | 33000 | 33050 | 33000 | 365 |
| 382 | 20231122 | 124500 | 5197835100 | 33000 | 33000 | 33050 | 33000 | 51 |
| 383 | 20231122 | 124400 | 5196150300 | 33000 | 33050 | 33050 | 33000 | 348 |
| 384 | 20231122 | 124300 | 5184664500 | 33050 | 32950 | 33050 | 32950 | 887 |
| 385 | 20231122 | 124200 | 5155391400 | 33000 | 33000 | 33000 | 33000 | 204 |
| 386 | 20231122 | 124100 | 5148659400 | 33000 | 33000 | 33050 | 33000 | 174 |
| 387 | 20231122 | 124000 | 5142914350 | 33000 | 33000 | 33050 | 33000 | 510 |
| 388 | 20231122 | 123900 | 5126083200 | 33000 | 33000 | 33050 | 33000 | 78 |
| 389 | 20231122 | 123800 | 5123505950 | 33050 | 33000 | 33050 | 33000 | 146 |
| 390 | 20231122 | 123700 | 5118687150 | 33050 | 33000 | 33050 | 33000 | 116 |
| 391 | 20231122 | 123600 | 5114858950 | 33000 | 33000 | 33050 | 33000 | 120 |
| 392 | 20231122 | 123500 | 5110895700 | 33000 | 33000 | 33050 | 33000 | 541 |
| 393 | 20231122 | 123400 | 5093040800 | 33050 | 33000 | 33050 | 33000 | 171 |
| 394 | 20231122 | 123300 | 5087395050 | 33000 | 33000 | 33050 | 33000 | 141 |
| 395 | 20231122 | 123200 | 5082741400 | 33000 | 33000 | 33050 | 33000 | 83 |
| 396 | 20231122 | 123100 | 5079999700 | 33050 | 33000 | 33050 | 33000 | 142 |
| 397 | 20231122 | 123000 | 5075311150 | 33000 | 33000 | 33050 | 33000 | 81 |
| 398 | 20231122 | 122900 | 5072637600 | 33000 | 33000 | 33050 | 33000 | 97 |
| 399 | 20231122 | 122800 | 5069434300 | 33000 | 33000 | 33050 | 33000 | 224 |
| 400 | 20231122 | 122700 | 5062041100 | 33000 | 33050 | 33050 | 33000 | 114 |
| 401 | 20231122 | 122600 | 5058274150 | 33050 | 33000 | 33050 | 33000 | 30 |
| 402 | 20231122 | 122500 | 5057283950 | 33000 | 33000 | 33050 | 33000 | 181 |
| 403 | 20231122 | 122400 | 5051307650 | 33050 | 33000 | 33050 | 33000 | 321 |
| 404 | 20231122 | 122300 | 5040712200 | 33050 | 33000 | 33050 | 33000 | 675 |
| 405 | 20231122 | 122200 | 5018432750 | 33000 | 33000 | 33050 | 32950 | 372 |
| 406 | 20231122 | 122100 | 5006159150 | 33000 | 33000 | 33000 | 32950 | 1307 |
| 407 | 20231122 | 122000 | 4963029500 | 33000 | 33000 | 33000 | 32950 | 1815 |
| 408 | 20231122 | 121900 | 4903138000 | 33000 | 32950 | 33000 | 32950 | 181 |
| 409 | 20231122 | 121800 | 4897170600 | 32950 | 32950 | 33000 | 32950 | 1109 |
| 410 | 20231122 | 121700 | 4860574650 | 32950 | 32950 | 33000 | 32950 | 116 |
| 411 | 20231122 | 121600 | 4856751450 | 32950 | 32950 | 33000 | 32950 | 135 |
| 412 | 20231122 | 121500 | 4852302350 | 32950 | 33000 | 33000 | 32950 | 94 |
| 413 | 20231122 | 121400 | 4849204150 | 33000 | 32950 | 33000 | 32950 | 167 |
| 414 | 20231122 | 121300 | 4843698400 | 33000 | 33000 | 33000 | 32950 | 184 |
| 415 | 20231122 | 121200 | 4837629800 | 32950 | 33000 | 33000 | 32950 | 205 |
| 416 | 20231122 | 121100 | 4830870700 | 33000 | 33000 | 33000 | 32950 | 209 |
| 417 | 20231122 | 121000 | 4823975550 | 32950 | 32950 | 33000 | 32950 | 664 |
| 418 | 20231122 | 120900 | 4802089150 | 32950 | 33050 | 33050 | 32950 | 5661 |
| 419 | 20231122 | 120800 | 4615385950 | 33000 | 33050 | 33050 | 33000 | 88 |
| 420 | 20231122 | 120700 | 4612481400 | 33050 | 33000 | 33050 | 33000 | 388 |
| 421 | 20231122 | 120600 | 4599674550 | 33000 | 33050 | 33050 | 33000 | 113 |
| 422 | 20231122 | 120500 | 4595943650 | 33000 | 33000 | 33050 | 33000 | 330 |
| 423 | 20231122 | 120400 | 4585049850 | 33000 | 33000 | 33050 | 33000 | 190 |
| 424 | 20231122 | 120300 | 4578779150 | 33000 | 33000 | 33050 | 33000 | 150 |
| 425 | 20231122 | 120200 | 4573822850 | 33050 | 33000 | 33050 | 33000 | 128 |
| 426 | 20231122 | 120100 | 4569597000 | 33000 | 33050 | 33050 | 33000 | 235 |
| 427 | 20231122 | 120000 | 4561836450 | 33050 | 33000 | 33050 | 33000 | 111 |
| 428 | 20231122 | 115900 | 4558171750 | 33000 | 33000 | 33050 | 33000 | 176 |
| 429 | 20231122 | 115800 | 4552360800 | 33000 | 33050 | 33050 | 33000 | 177 |
| 430 | 20231122 | 115700 | 4546517750 | 33000 | 33000 | 33050 | 33000 | 160 |
| 431 | 20231122 | 115600 | 4541235650 | 33000 | 33000 | 33050 | 33000 | 225 |
| 432 | 20231122 | 115500 | 4533807550 | 33000 | 33000 | 33050 | 33000 | 181 |
| 433 | 20231122 | 115400 | 4527831950 | 33000 | 33000 | 33050 | 33000 | 97 |
| 434 | 20231122 | 115300 | 4524630700 | 33000 | 33050 | 33050 | 33000 | 99 |
| 435 | 20231122 | 115200 | 4521362550 | 33000 | 33000 | 33050 | 33000 | 241 |
| 436 | 20231122 | 115100 | 4513407050 | 33050 | 33000 | 33050 | 33000 | 109 |
| 437 | 20231122 | 115000 | 4509806750 | 33000 | 33000 | 33050 | 33000 | 59 |
| 438 | 20231122 | 114900 | 4507859350 | 33000 | 33000 | 33050 | 33000 | 203 |
| 439 | 20231122 | 114800 | 4501157650 | 33000 | 33000 | 33050 | 33000 | 107 |
| 440 | 20231122 | 114700 | 4497624550 | 33000 | 33000 | 33000 | 32950 | 302 |
| 441 | 20231122 | 114600 | 4487658800 | 33000 | 32950 | 33000 | 32950 | 609 |
| 442 | 20231122 | 114500 | 4467570550 | 32950 | 33000 | 33000 | 32950 | 194 |
| 443 | 20231122 | 114400 | 4461170350 | 32950 | 32950 | 33000 | 32950 | 1434 |
| 444 | 20231122 | 114300 | 4413854450 | 32950 | 33000 | 33000 | 32950 | 226 |
| 445 | 20231122 | 114200 | 4406402350 | 32950 | 33000 | 33000 | 32950 | 386 |
| 446 | 20231122 | 114100 | 4393669900 | 33000 | 32950 | 33000 | 32950 | 176 |
| 447 | 20231122 | 114000 | 4387866900 | 32950 | 32950 | 33000 | 32950 | 540 |
| 448 | 20231122 | 113900 | 4370052650 | 33000 | 32950 | 33000 | 32950 | 148 |
| 449 | 20231122 | 113800 | 4365173250 | 32950 | 33000 | 33000 | 32950 | 427 |
| 450 | 20231122 | 113700 | 4351084100 | 32950 | 32950 | 33000 | 32950 | 918 |
| 451 | 20231122 | 113600 | 4320798050 | 33000 | 33000 | 33000 | 32950 | 1099 |
| 452 | 20231122 | 113500 | 4284537600 | 32950 | 32950 | 33000 | 32950 | 49 |
| 453 | 20231122 | 113400 | 4282922950 | 32950 | 32950 | 33000 | 32950 | 248 |
| 454 | 20231122 | 113300 | 4274748400 | 32950 | 33000 | 33000 | 32950 | 506 |
| 455 | 20231122 | 113200 | 4258052850 | 33000 | 32950 | 33000 | 32950 | 2820 |
| 456 | 20231122 | 113100 | 4164995000 | 32950 | 32950 | 33000 | 32950 | 281 |
| 457 | 20231122 | 113000 | 4155730550 | 32950 | 33000 | 33000 | 32950 | 38 |
| 458 | 20231122 | 112900 | 4154478150 | 32950 | 32950 | 33000 | 32950 | 634 |
| 459 | 20231122 | 112800 | 4133584000 | 32950 | 33000 | 33000 | 32950 | 189 |
| 460 | 20231122 | 112700 | 4127355600 | 32950 | 32950 | 33000 | 32950 | 192 |
| 461 | 20231122 | 112600 | 4121021400 | 32950 | 32950 | 33000 | 32950 | 151 |
| 462 | 20231122 | 112500 | 4116044850 | 33000 | 32950 | 33000 | 32950 | 256 |
| 463 | 20231122 | 112400 | 4107607950 | 33000 | 32950 | 33000 | 32950 | 132 |
| 464 | 20231122 | 112300 | 4103253900 | 32950 | 32950 | 33000 | 32950 | 106 |
| 465 | 20231122 | 112200 | 4099761100 | 32950 | 33000 | 33000 | 32950 | 396 |
| 466 | 20231122 | 112100 | 4086704550 | 32950 | 33000 | 33000 | 32950 | 325 |
| 467 | 20231122 | 112000 | 4075991000 | 33000 | 32950 | 33000 | 32950 | 200 |
| 468 | 20231122 | 111900 | 4069397850 | 33000 | 32950 | 33000 | 32950 | 310 |
| 469 | 20231122 | 111800 | 4059172700 | 32950 | 32950 | 33000 | 32950 | 155 |
| 470 | 20231122 | 111700 | 4054063350 | 33000 | 32950 | 33000 | 32950 | 347 |
| 471 | 20231122 | 111600 | 4042626100 | 32950 | 33000 | 33000 | 32950 | 107 |
| 472 | 20231122 | 111500 | 4039100400 | 32950 | 33000 | 33000 | 32950 | 559 |
| 473 | 20231122 | 111400 | 4020654950 | 32950 | 32950 | 33000 | 32950 | 226 |
| 474 | 20231122 | 111300 | 4013208000 | 33000 | 33000 | 33000 | 32950 | 179 |
| 475 | 20231122 | 111200 | 4007307750 | 33000 | 32950 | 33000 | 32950 | 359 |
| 476 | 20231122 | 111100 | 3995468950 | 32950 | 33000 | 33000 | 32950 | 166 |
| 477 | 20231122 | 111000 | 3989996500 | 32950 | 33000 | 33000 | 32950 | 172 |
| 478 | 20231122 | 110900 | 3984326600 | 33000 | 32950 | 33000 | 32950 | 49 |
| 479 | 20231122 | 110800 | 3982711550 | 32950 | 32950 | 33000 | 32950 | 164 |
| 480 | 20231122 | 110700 | 3977307350 | 32950 | 33000 | 33000 | 32950 | 589 |
| 481 | 20231122 | 110600 | 3957874400 | 32950 | 32950 | 33000 | 32950 | 52 |
| 482 | 20231122 | 110500 | 3956160950 | 32950 | 33000 | 33000 | 32950 | 202 |
| 483 | 20231122 | 110400 | 3949504400 | 32950 | 33000 | 33000 | 32950 | 72 |
| 484 | 20231122 | 110300 | 3947131200 | 32950 | 32950 | 33000 | 32950 | 398 |
| 485 | 20231122 | 110200 | 3934013300 | 32950 | 33000 | 33000 | 32950 | 1415 |
| 486 | 20231122 | 110100 | 3887323350 | 33000 | 33000 | 33050 | 33000 | 1335 |
| 487 | 20231122 | 110000 | 3843267400 | 33000 | 33050 | 33050 | 33000 | 125 |
| 488 | 20231122 | 105900 | 3839141650 | 33000 | 33000 | 33050 | 33000 | 647 |
| 489 | 20231122 | 105800 | 3817787300 | 33050 | 33000 | 33050 | 33000 | 190 |
| 490 | 20231122 | 105700 | 3811515250 | 33050 | 33000 | 33050 | 33000 | 237 |
| 491 | 20231122 | 105600 | 3803692250 | 33050 | 33050 | 33050 | 33000 | 327 |
| 492 | 20231122 | 105500 | 3792893150 | 33050 | 33000 | 33050 | 33000 | 187 |
| 493 | 20231122 | 105400 | 3786719200 | 33000 | 33000 | 33050 | 33000 | 376 |
| 494 | 20231122 | 105300 | 3774306600 | 33050 | 33000 | 33050 | 33000 | 225 |
| 495 | 20231122 | 105200 | 3766877500 | 33050 | 33050 | 33050 | 33000 | 147 |
| 496 | 20231122 | 105100 | 3762026100 | 33000 | 33000 | 33000 | 33000 | 192 |
| 497 | 20231122 | 105000 | 3755690100 | 33000 | 33050 | 33050 | 33000 | 229 |
| 498 | 20231122 | 104900 | 3748131900 | 33050 | 33000 | 33050 | 33000 | 56 |
| 499 | 20231122 | 104800 | 3746283200 | 33000 | 33000 | 33000 | 33000 | 94 |
| 500 | 20231122 | 104700 | 3743181200 | 33000 | 33000 | 33050 | 33000 | 237 |
| 501 | 20231122 | 104600 | 3735360150 | 33000 | 33000 | 33050 | 33000 | 1237 |
| 502 | 20231122 | 104500 | 3694538900 | 33000 | 33000 | 33000 | 33000 | 1219 |
| 503 | 20231122 | 104400 | 3654311900 | 32950 | 32950 | 33000 | 32950 | 1246 |
| 504 | 20231122 | 104300 | 3613196400 | 33000 | 33000 | 33050 | 32950 | 4030 |
| 505 | 20231122 | 104200 | 3480229400 | 33000 | 33000 | 33050 | 33000 | 144 |
| 506 | 20231122 | 104100 | 3475477300 | 33000 | 33050 | 33050 | 33000 | 251 |
| 507 | 20231122 | 104000 | 3467194250 | 33050 | 33000 | 33050 | 33000 | 115 |
| 508 | 20231122 | 103900 | 3463398950 | 33000 | 33000 | 33000 | 33000 | 72 |
| 509 | 20231122 | 103800 | 3461022950 | 33000 | 33000 | 33050 | 33000 | 131 |
| 510 | 20231122 | 103700 | 3456698450 | 33000 | 33000 | 33050 | 33000 | 156 |
| 511 | 20231122 | 103600 | 3451549400 | 33000 | 33000 | 33050 | 33000 | 493 |
| 512 | 20231122 | 103500 | 3435275700 | 33000 | 33000 | 33050 | 33000 | 150 |
| 513 | 20231122 | 103400 | 3430324500 | 33000 | 33000 | 33050 | 33000 | 306 |
| 514 | 20231122 | 103300 | 3420226300 | 33000 | 33000 | 33000 | 33000 | 930 |
| 515 | 20231122 | 103200 | 3389536300 | 33000 | 33000 | 33000 | 33000 | 165 |
| 516 | 20231122 | 103100 | 3384091300 | 33000 | 33000 | 33050 | 33000 | 167 |
| 517 | 20231122 | 103000 | 3378578950 | 33000 | 33000 | 33050 | 33000 | 37 |
| 518 | 20231122 | 102900 | 3377357850 | 33000 | 33000 | 33000 | 33000 | 221 |
| 519 | 20231122 | 102800 | 3370064850 | 33000 | 32950 | 33000 | 32950 | 3749 |
| 520 | 20231122 | 102700 | 3246351600 | 32950 | 32950 | 33000 | 32950 | 177 |
| 521 | 20231122 | 102600 | 3240519400 | 32950 | 32950 | 32950 | 32950 | 690 |
| 522 | 20231122 | 102500 | 3217783900 | 32950 | 32950 | 33000 | 32950 | 142 |
| 523 | 20231122 | 102400 | 3213099800 | 32950 | 32950 | 33000 | 32950 | 119 |
| 524 | 20231122 | 102300 | 3209178700 | 32950 | 33000 | 33000 | 32950 | 3179 |
| 525 | 20231122 | 102200 | 3104276800 | 33000 | 33000 | 33050 | 33000 | 136 |
| 526 | 20231122 | 102100 | 3099788550 | 33000 | 33050 | 33050 | 33000 | 53 |
| 527 | 20231122 | 102000 | 3098039150 | 33000 | 33050 | 33050 | 33000 | 316 |
| 528 | 20231122 | 101900 | 3087607750 | 33000 | 33000 | 33050 | 33000 | 287 |
| 529 | 20231122 | 101800 | 3078136450 | 33000 | 33000 | 33000 | 33000 | 70 |
| 530 | 20231122 | 101700 | 3075826450 | 33000 | 33050 | 33050 | 33000 | 644 |
| 531 | 20231122 | 101600 | 3054549200 | 33000 | 33000 | 33050 | 33000 | 152 |
| 532 | 20231122 | 101500 | 3049533050 | 33000 | 33000 | 33000 | 33000 | 85 |
| 533 | 20231122 | 101400 | 3046728050 | 33000 | 33000 | 33050 | 33000 | 130 |
| 534 | 20231122 | 101300 | 3042437800 | 33050 | 33000 | 33050 | 33000 | 3429 |
| 535 | 20231122 | 101200 | 2929280600 | 33000 | 33050 | 33050 | 33000 | 48 |
| 536 | 20231122 | 101100 | 2927696450 | 33000 | 33050 | 33050 | 33000 | 608 |
| 537 | 20231122 | 101000 | 2907632100 | 33000 | 33000 | 33050 | 33000 | 154 |
| 538 | 20231122 | 100900 | 2902550050 | 33000 | 33000 | 33050 | 33000 | 172 |
| 539 | 20231122 | 100800 | 2896873100 | 33050 | 33050 | 33050 | 33000 | 136 |
| 540 | 20231122 | 100700 | 2892384750 | 33000 | 33050 | 33050 | 33000 | 1232 |
| 541 | 20231122 | 100600 | 2851719650 | 33050 | 33050 | 33100 | 33050 | 107 |
| 542 | 20231122 | 100500 | 2848183200 | 33050 | 33100 | 33100 | 33050 | 422 |
| 543 | 20231122 | 100400 | 2834235950 | 33050 | 33050 | 33050 | 33050 | 143 |
| 544 | 20231122 | 100300 | 2829509800 | 33050 | 33000 | 33050 | 33000 | 990 |
| 545 | 20231122 | 100200 | 2796790400 | 33000 | 33050 | 33050 | 33000 | 138 |
| 546 | 20231122 | 100100 | 2792233250 | 33050 | 33050 | 33100 | 33050 | 325 |
| 547 | 20231122 | 100000 | 2781484800 | 33050 | 33000 | 33050 | 33000 | 1560 |
| 548 | 20231122 | 095900 | 2729928150 | 33000 | 33050 | 33050 | 33000 | 236 |
| 549 | 20231122 | 095800 | 2722130050 | 33050 | 33050 | 33050 | 33000 | 794 |
| 550 | 20231122 | 095700 | 2695894150 | 33050 | 33050 | 33100 | 33050 | 455 |
| 551 | 20231122 | 095600 | 2680856300 | 33050 | 33050 | 33100 | 33050 | 825 |
| 552 | 20231122 | 095500 | 2653589650 | 33050 | 33050 | 33050 | 33050 | 988 |
| 553 | 20231122 | 095400 | 2620936250 | 33050 | 33050 | 33100 | 33050 | 1355 |
| 554 | 20231122 | 095300 | 2576118000 | 33050 | 33000 | 33050 | 33000 | 2714 |
| 555 | 20231122 | 095200 | 2486421550 | 33000 | 33000 | 33050 | 33000 | 15 |
| 556 | 20231122 | 095100 | 2485926450 | 33000 | 33050 | 33050 | 33000 | 18 |
| 557 | 20231122 | 095000 | 2485331950 | 33050 | 33050 | 33100 | 33000 | 1488 |
| 558 | 20231122 | 094900 | 2436153550 | 33050 | 33050 | 33050 | 33050 | 30 |
| 559 | 20231122 | 094800 | 2435162050 | 33050 | 33050 | 33050 | 33050 | 28 |
| 560 | 20231122 | 094700 | 2434236650 | 33050 | 33050 | 33100 | 33050 | 68 |
| 561 | 20231122 | 094600 | 2431988100 | 33050 | 33050 | 33050 | 33050 | 62 |
| 562 | 20231122 | 094500 | 2429939000 | 33050 | 33050 | 33100 | 33050 | 10 |
| 563 | 20231122 | 094400 | 2429608450 | 33050 | 33050 | 33100 | 33050 | 415 |
| 564 | 20231122 | 094300 | 2415875350 | 33050 | 33050 | 33050 | 33050 | 196 |
| 565 | 20231122 | 094200 | 2409397550 | 33100 | 33050 | 33100 | 33050 | 1381 |
| 566 | 20231122 | 094100 | 2363749150 | 33100 | 33050 | 33100 | 33000 | 6866 |
| 567 | 20231122 | 094000 | 2136946550 | 33100 | 33050 | 33100 | 33050 | 184 |
| 568 | 20231122 | 093900 | 2130861300 | 33100 | 33050 | 33100 | 33050 | 129 |
| 569 | 20231122 | 093800 | 2126592150 | 33100 | 33100 | 33100 | 33100 | 236 |
| 570 | 20231122 | 093700 | 2118780550 | 33100 | 33150 | 33150 | 33100 | 1981 |
| 571 | 20231122 | 093600 | 2053206800 | 33150 | 33100 | 33150 | 33100 | 316 |
| 572 | 20231122 | 093500 | 2042732250 | 33150 | 33150 | 33150 | 33100 | 221 |
| 573 | 20231122 | 093400 | 2035410450 | 33150 | 33100 | 33150 | 33100 | 3374 |
| 574 | 20231122 | 093300 | 1923712450 | 33100 | 33100 | 33100 | 33100 | 3659 |
| 575 | 20231122 | 093200 | 1802599550 | 33100 | 33050 | 33100 | 33050 | 23 |
| 576 | 20231122 | 093100 | 1801838500 | 33050 | 33050 | 33100 | 33050 | 685 |
| 577 | 20231122 | 093000 | 1779171450 | 33100 | 33100 | 33100 | 33050 | 709 |
| 578 | 20231122 | 092900 | 1755734250 | 33100 | 33100 | 33100 | 33050 | 1128 |
| 579 | 20231122 | 092800 | 1718437950 | 33100 | 33100 | 33100 | 33050 | 53 |
| 580 | 20231122 | 092700 | 1716683700 | 33050 | 33100 | 33100 | 33050 | 143 |
| 581 | 20231122 | 092600 | 1711951400 | 33100 | 33100 | 33100 | 33050 | 583 |
| 582 | 20231122 | 092500 | 1692679100 | 33050 | 33050 | 33100 | 33050 | 70 |
| 583 | 20231122 | 092400 | 1690362650 | 33100 | 33100 | 33100 | 33050 | 116 |
| 584 | 20231122 | 092300 | 1686523600 | 33100 | 33100 | 33100 | 33100 | 234 |
| 585 | 20231122 | 092200 | 1678778200 | 33050 | 33100 | 33100 | 33050 | 333 |
| 586 | 20231122 | 092100 | 1667756650 | 33100 | 33100 | 33100 | 33050 | 3006 |
| 587 | 20231122 | 092000 | 1568258200 | 33100 | 33050 | 33100 | 33000 | 4183 |
| 588 | 20231122 | 091900 | 1430008650 | 33050 | 33050 | 33050 | 33000 | 298 |
| 589 | 20231122 | 091800 | 1420160250 | 33050 | 33050 | 33050 | 33000 | 63 |
| 590 | 20231122 | 091700 | 1418078350 | 33050 | 33050 | 33050 | 33000 | 169 |
| 591 | 20231122 | 091600 | 1412493400 | 33050 | 33050 | 33050 | 33000 | 26 |
| 592 | 20231122 | 091500 | 1411634150 | 33000 | 32950 | 33000 | 32950 | 3980 |
| 593 | 20231122 | 091400 | 1280294700 | 33000 | 33000 | 33000 | 32950 | 862 |
| 594 | 20231122 | 091300 | 1251880550 | 33000 | 33050 | 33050 | 33000 | 3315 |
| 595 | 20231122 | 091200 | 1142467650 | 33050 | 33050 | 33050 | 33000 | 690 |
| 596 | 20231122 | 091100 | 1119664050 | 33050 | 33050 | 33050 | 33050 | 143 |
| 597 | 20231122 | 091000 | 1114937900 | 33050 | 33050 | 33050 | 33000 | 1343 |
| 598 | 20231122 | 090900 | 1070613100 | 33050 | 33000 | 33050 | 33000 | 314 |
| 599 | 20231122 | 090800 | 1060246900 | 33050 | 33100 | 33100 | 33000 | 4156 |
| 600 | 20231122 | 090700 | 922741350 | 33150 | 33100 | 33150 | 33100 | 3068 |
| 601 | 20231122 | 090600 | 821040350 | 33150 | 33150 | 33150 | 33100 | 549 |
| 602 | 20231122 | 090500 | 802843900 | 33150 | 33150 | 33150 | 33100 | 2658 |
| 603 | 20231122 | 090400 | 714738750 | 33150 | 33100 | 33150 | 33100 | 231 |
| 604 | 20231122 | 090300 | 707092400 | 33050 | 33100 | 33100 | 33050 | 583 |
| 605 | 20231122 | 090200 | 687797700 | 33050 | 33050 | 33200 | 33050 | 6334 |
| 606 | 20231122 | 090100 | 477983600 | 33050 | 33000 | 33050 | 33000 | 1438 |
| 607 | 20231122 | 090000 | 430473950 | 33050 | 33000 | 33100 | 33000 | 13027 |