33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 191400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 29290 |
| 3 | 20231121 | 191300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20231121 | 191200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20231121 | 191100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20231121 | 191000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20231121 | 190900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20231121 | 190800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20231121 | 190700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20231121 | 190600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20231121 | 190500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20231121 | 190400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20231121 | 190300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20231121 | 190200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20231121 | 190100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20231121 | 190000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20231121 | 185900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20231121 | 185800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20231121 | 185700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20231121 | 185600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20231121 | 185500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20231121 | 185400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20231121 | 185300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20231121 | 185200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20231121 | 185100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20231121 | 185000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20231121 | 184900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20231121 | 184800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20231121 | 184700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20231121 | 184600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20231121 | 184500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20231121 | 184400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 29290 |
| 33 | 20231121 | 184300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20231121 | 184200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20231121 | 184100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20231121 | 184000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20231121 | 183900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20231121 | 183800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20231121 | 183700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20231121 | 183600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20231121 | 183500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20231121 | 183400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20231121 | 183300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20231121 | 183200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20231121 | 183100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20231121 | 183000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20231121 | 182900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20231121 | 182800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20231121 | 182700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20231121 | 182600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20231121 | 182500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20231121 | 182400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20231121 | 182300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20231121 | 182200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20231121 | 182100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20231121 | 182000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20231121 | 181900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20231121 | 181800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20231121 | 181700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20231121 | 181600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20231121 | 181500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20231121 | 181400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 29290 |
| 63 | 20231121 | 181300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20231121 | 181200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20231121 | 181100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20231121 | 181000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20231121 | 180900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20231121 | 180800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20231121 | 180700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20231121 | 180600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20231121 | 180500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20231121 | 180400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20231121 | 180300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20231121 | 180200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20231121 | 180100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20231121 | 180000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20231121 | 175900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20231121 | 175800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20231121 | 175700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20231121 | 175600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20231121 | 175500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20231121 | 175400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20231121 | 175300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20231121 | 175200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20231121 | 175100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20231121 | 175000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20231121 | 174900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20231121 | 174800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20231121 | 174700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20231121 | 174600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20231121 | 174500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20231121 | 174400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 29290 |
| 93 | 20231121 | 174300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20231121 | 174200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20231121 | 174100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20231121 | 174000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20231121 | 173900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20231121 | 173800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20231121 | 173700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20231121 | 173600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20231121 | 173500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20231121 | 173400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20231121 | 173300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20231121 | 173200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20231121 | 173100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20231121 | 173000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20231121 | 172900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20231121 | 172800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20231121 | 172700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20231121 | 172600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20231121 | 172500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20231121 | 172400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20231121 | 172300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20231121 | 172200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20231121 | 172100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20231121 | 172000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20231121 | 171900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20231121 | 171800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20231121 | 171700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20231121 | 171600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20231121 | 171500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20231121 | 171400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 29290 |
| 123 | 20231121 | 171300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20231121 | 171200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20231121 | 171100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20231121 | 171000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20231121 | 170900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20231121 | 170800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20231121 | 170700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20231121 | 170600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20231121 | 170500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20231121 | 170400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20231121 | 170300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20231121 | 170200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20231121 | 170100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20231121 | 170000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20231121 | 165900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20231121 | 165800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20231121 | 165700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20231121 | 165600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20231121 | 165500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20231121 | 165400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20231121 | 165300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20231121 | 165200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20231121 | 165100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20231121 | 165000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20231121 | 164900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20231121 | 164800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20231121 | 164700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20231121 | 164600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20231121 | 164500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20231121 | 164400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 29290 |
| 153 | 20231121 | 164300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20231121 | 164200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20231121 | 164100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20231121 | 164000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20231121 | 163900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20231121 | 163800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20231121 | 163700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20231121 | 163600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20231121 | 163500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20231121 | 163400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20231121 | 163300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20231121 | 163200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20231121 | 163100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20231121 | 163000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20231121 | 162900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20231121 | 162800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20231121 | 162700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20231121 | 162600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20231121 | 162500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20231121 | 162400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20231121 | 162300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20231121 | 162200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20231121 | 162100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20231121 | 162000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20231121 | 161900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20231121 | 161800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20231121 | 161700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20231121 | 161600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20231121 | 161500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20231121 | 161400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 29290 |
| 183 | 20231121 | 161300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20231121 | 161200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20231121 | 161100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20231121 | 161000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20231121 | 160900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20231121 | 160800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20231121 | 160700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20231121 | 160600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20231121 | 160500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20231121 | 160400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20231121 | 160300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20231121 | 160200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 195 | 20231121 | 160100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 196 | 20231121 | 160000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 197 | 20231121 | 155900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 198 | 20231121 | 155800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 199 | 20231121 | 155700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 200 | 20231121 | 155600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 201 | 20231121 | 155500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 202 | 20231121 | 155400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 203 | 20231121 | 155300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 204 | 20231121 | 155200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 205 | 20231121 | 155100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 206 | 20231121 | 155000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 207 | 20231121 | 154900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 208 | 20231121 | 154800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 209 | 20231121 | 154700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 210 | 20231121 | 154600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 211 | 20231121 | 154500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 212 | 20231121 | 154400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 29290 |
| 213 | 20231121 | 154300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 214 | 20231121 | 154200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 215 | 20231121 | 154100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 216 | 20231121 | 154000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 217 | 20231121 | 153900 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 218 | 20231121 | 153800 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 219 | 20231121 | 153700 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 220 | 20231121 | 153600 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 221 | 20231121 | 153500 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 222 | 20231121 | 153400 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 223 | 20231121 | 153300 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 224 | 20231121 | 153200 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 225 | 20231121 | 153100 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 226 | 20231121 | 153000 | 15436523800 | 21350 | 21350 | 21350 | 21350 | 29290 |
| 227 | 20231121 | 152900 | 14811182300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 228 | 20231121 | 152800 | 14811182300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 229 | 20231121 | 152700 | 14811182300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 230 | 20231121 | 152600 | 14811182300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 231 | 20231121 | 152500 | 14811182300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 232 | 20231121 | 152400 | 14811182300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 233 | 20231121 | 152300 | 14811182300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 234 | 20231121 | 152200 | 14811182300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 235 | 20231121 | 152100 | 14811182300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 236 | 20231121 | 152000 | 14811182300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 237 | 20231121 | 151900 | 14811182300 | 21350 | 21300 | 21400 | 21300 | 11557 |
| 238 | 20231121 | 151800 | 14564570850 | 21300 | 21200 | 21300 | 21150 | 9322 |
| 239 | 20231121 | 151700 | 14366702250 | 21150 | 21000 | 21200 | 21000 | 5393 |
| 240 | 20231121 | 151600 | 14252929050 | 21000 | 21050 | 21050 | 21000 | 1379 |
| 241 | 20231121 | 151500 | 14223961700 | 21050 | 21050 | 21050 | 21000 | 391 |
| 242 | 20231121 | 151400 | 14215748100 | 21050 | 21000 | 21050 | 21000 | 645 |
| 243 | 20231121 | 151300 | 14202201950 | 21000 | 21000 | 21050 | 21000 | 413 |
| 244 | 20231121 | 151200 | 14193528150 | 21000 | 20950 | 21000 | 20950 | 2706 |
| 245 | 20231121 | 151100 | 14136756800 | 20950 | 20950 | 21000 | 20900 | 1747 |
| 246 | 20231121 | 151000 | 14100231100 | 20900 | 20900 | 20950 | 20900 | 1797 |
| 247 | 20231121 | 150900 | 14062673750 | 20900 | 20900 | 20950 | 20900 | 274 |
| 248 | 20231121 | 150800 | 14056947050 | 20950 | 20900 | 20950 | 20900 | 143 |
| 249 | 20231121 | 150700 | 14053958300 | 20900 | 20950 | 20950 | 20900 | 570 |
| 250 | 20231121 | 150600 | 14042022100 | 20950 | 21000 | 21000 | 20900 | 4026 |
| 251 | 20231121 | 150500 | 13957661700 | 21000 | 21000 | 21000 | 20950 | 297 |
| 252 | 20231121 | 150400 | 13951434350 | 21000 | 21000 | 21000 | 20950 | 25 |
| 253 | 20231121 | 150300 | 13950909400 | 21000 | 20950 | 21000 | 20950 | 21 |
| 254 | 20231121 | 150200 | 13950469300 | 21000 | 21000 | 21000 | 20950 | 709 |
| 255 | 20231121 | 150100 | 13935599650 | 21000 | 21000 | 21000 | 20950 | 383 |
| 256 | 20231121 | 150000 | 13927568150 | 21000 | 21000 | 21000 | 20950 | 560 |
| 257 | 20231121 | 145900 | 13915835700 | 21000 | 21000 | 21050 | 20950 | 2031 |
| 258 | 20231121 | 145800 | 13873192800 | 21000 | 21000 | 21000 | 20900 | 358 |
| 259 | 20231121 | 145700 | 13865697800 | 21000 | 21000 | 21000 | 20850 | 5073 |
| 260 | 20231121 | 145600 | 13759635700 | 21000 | 20950 | 21000 | 20900 | 1023 |
| 261 | 20231121 | 145500 | 13738204100 | 20900 | 20950 | 20950 | 20900 | 498 |
| 262 | 20231121 | 145400 | 13727794850 | 20950 | 20900 | 20950 | 20900 | 182 |
| 263 | 20231121 | 145300 | 13723986000 | 20900 | 20950 | 20950 | 20900 | 623 |
| 264 | 20231121 | 145200 | 13710961700 | 20950 | 20900 | 20950 | 20900 | 51 |
| 265 | 20231121 | 145100 | 13709893750 | 20900 | 20950 | 20950 | 20900 | 176 |
| 266 | 20231121 | 145000 | 13706214950 | 20950 | 21000 | 21000 | 20950 | 5 |
| 267 | 20231121 | 144900 | 13706110100 | 21000 | 20900 | 21000 | 20900 | 230 |
| 268 | 20231121 | 144800 | 13701293100 | 20900 | 20950 | 21000 | 20900 | 691 |
| 269 | 20231121 | 144700 | 13686815150 | 20950 | 20950 | 21000 | 20950 | 406 |
| 270 | 20231121 | 144600 | 13678309200 | 20950 | 21000 | 21000 | 20950 | 8 |
| 271 | 20231121 | 144500 | 13678141250 | 20950 | 20950 | 21000 | 20950 | 554 |
| 272 | 20231121 | 144400 | 13666533200 | 20950 | 20950 | 20950 | 20950 | 200 |
| 273 | 20231121 | 144300 | 13662343200 | 20950 | 20950 | 21000 | 20900 | 1119 |
| 274 | 20231121 | 144200 | 13638892150 | 21000 | 20950 | 21000 | 20900 | 165 |
| 275 | 20231121 | 144100 | 13635435850 | 20900 | 20900 | 20950 | 20900 | 1278 |
| 276 | 20231121 | 144000 | 13608710650 | 20900 | 21000 | 21000 | 20900 | 119 |
| 277 | 20231121 | 143900 | 13606223050 | 20950 | 20900 | 20950 | 20900 | 261 |
| 278 | 20231121 | 143800 | 13600756550 | 20950 | 20900 | 20950 | 20900 | 518 |
| 279 | 20231121 | 143700 | 13589930100 | 20900 | 20900 | 20950 | 20900 | 502 |
| 280 | 20231121 | 143600 | 13579438000 | 20900 | 20900 | 20950 | 20900 | 257 |
| 281 | 20231121 | 143500 | 13574060050 | 20950 | 20900 | 20950 | 20900 | 978 |
| 282 | 20231121 | 143400 | 13553616100 | 20950 | 21000 | 21000 | 20950 | 154 |
| 283 | 20231121 | 143300 | 13550389650 | 21000 | 20900 | 21000 | 20900 | 909 |
| 284 | 20231121 | 143200 | 13531346850 | 20900 | 20950 | 20950 | 20900 | 78 |
| 285 | 20231121 | 143100 | 13529714800 | 20950 | 20900 | 20950 | 20900 | 435 |
| 286 | 20231121 | 143000 | 13520613100 | 20900 | 20950 | 20950 | 20900 | 599 |
| 287 | 20231121 | 142900 | 13508072700 | 20950 | 20950 | 21000 | 20950 | 325 |
| 288 | 20231121 | 142800 | 13501251650 | 20950 | 20950 | 20950 | 20950 | 322 |
| 289 | 20231121 | 142700 | 13494505750 | 20950 | 20950 | 20950 | 20950 | 380 |
| 290 | 20231121 | 142600 | 13486544750 | 20950 | 21000 | 21000 | 20950 | 2331 |
| 291 | 20231121 | 142500 | 13437662250 | 21000 | 21000 | 21000 | 21000 | 183 |
| 292 | 20231121 | 142400 | 13433819250 | 21000 | 21000 | 21050 | 21000 | 689 |
| 293 | 20231121 | 142300 | 13419325250 | 21000 | 21000 | 21100 | 21000 | 380 |
| 294 | 20231121 | 142200 | 13411343650 | 21000 | 21000 | 21000 | 21000 | 1141 |
| 295 | 20231121 | 142100 | 13387382650 | 21000 | 21050 | 21050 | 21000 | 453 |
| 296 | 20231121 | 142000 | 13377865200 | 21050 | 21000 | 21100 | 21000 | 601 |
| 297 | 20231121 | 141900 | 13365211700 | 21000 | 21050 | 21100 | 21000 | 185 |
| 298 | 20231121 | 141800 | 13361317150 | 20950 | 21000 | 21050 | 20950 | 773 |
| 299 | 20231121 | 141700 | 13345071750 | 21000 | 21000 | 21050 | 21000 | 606 |
| 300 | 20231121 | 141600 | 13332339550 | 21000 | 21050 | 21050 | 21000 | 223 |
| 301 | 20231121 | 141500 | 13327649950 | 21050 | 21050 | 21050 | 20950 | 48 |
| 302 | 20231121 | 141400 | 13326639850 | 20950 | 20950 | 20950 | 20950 | 276 |
| 303 | 20231121 | 141300 | 13320857650 | 20950 | 21000 | 21000 | 20950 | 1103 |
| 304 | 20231121 | 141200 | 13297694850 | 21050 | 21050 | 21050 | 21050 | 123 |
| 305 | 20231121 | 141100 | 13295105700 | 21100 | 21000 | 21100 | 21000 | 14 |
| 306 | 20231121 | 141000 | 13294810900 | 21000 | 21050 | 21050 | 21000 | 79 |
| 307 | 20231121 | 140900 | 13293149750 | 21050 | 21050 | 21100 | 21050 | 115 |
| 308 | 20231121 | 140800 | 13290728750 | 21050 | 21050 | 21050 | 21000 | 3004 |
| 309 | 20231121 | 140700 | 13227605950 | 21100 | 21100 | 21100 | 21100 | 1225 |
| 310 | 20231121 | 140600 | 13201758450 | 21150 | 21150 | 21150 | 21150 | 156 |
| 311 | 20231121 | 140500 | 13198459050 | 21150 | 21050 | 21150 | 21050 | 2220 |
| 312 | 20231121 | 140400 | 13151625950 | 21000 | 21050 | 21050 | 21000 | 465 |
| 313 | 20231121 | 140300 | 13141860850 | 21000 | 21000 | 21050 | 20950 | 1890 |
| 314 | 20231121 | 140200 | 13102171100 | 21050 | 21050 | 21050 | 21000 | 55 |
| 315 | 20231121 | 140100 | 13101015800 | 21000 | 21050 | 21050 | 21000 | 304 |
| 316 | 20231121 | 140000 | 13094630750 | 21050 | 21050 | 21050 | 21050 | 312 |
| 317 | 20231121 | 135900 | 13088063150 | 21050 | 21000 | 21050 | 21000 | 68 |
| 318 | 20231121 | 135800 | 13086634600 | 21050 | 21050 | 21050 | 21050 | 300 |
| 319 | 20231121 | 135700 | 13080319600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 320 | 20231121 | 135600 | 13080319600 | 21050 | 21050 | 21050 | 21000 | 169 |
| 321 | 20231121 | 135500 | 13076763150 | 21000 | 21050 | 21050 | 21000 | 586 |
| 322 | 20231121 | 135400 | 13064435400 | 21050 | 21100 | 21100 | 21000 | 920 |
| 323 | 20231121 | 135300 | 13045064550 | 21100 | 21050 | 21100 | 21050 | 4 |
| 324 | 20231121 | 135200 | 13044980200 | 21100 | 21050 | 21100 | 21000 | 1012 |
| 325 | 20231121 | 135100 | 13023673900 | 21100 | 21050 | 21100 | 21050 | 131 |
| 326 | 20231121 | 135000 | 13020914000 | 21100 | 21050 | 21100 | 21050 | 309 |
| 327 | 20231121 | 134900 | 13014409250 | 21100 | 21100 | 21100 | 21050 | 784 |
| 328 | 20231121 | 134800 | 12997878100 | 21100 | 21050 | 21100 | 21050 | 438 |
| 329 | 20231121 | 134700 | 12988638800 | 21100 | 21050 | 21150 | 21050 | 1497 |
| 330 | 20231121 | 134600 | 12957049450 | 21100 | 21100 | 21100 | 21050 | 92 |
| 331 | 20231121 | 134500 | 12955110850 | 21100 | 21150 | 21150 | 21100 | 257 |
| 332 | 20231121 | 134400 | 12949687500 | 21100 | 21150 | 21150 | 21050 | 364 |
| 333 | 20231121 | 134300 | 12941993150 | 21150 | 21150 | 21150 | 21050 | 2641 |
| 334 | 20231121 | 134200 | 12886313250 | 21100 | 21150 | 21150 | 21050 | 830 |
| 335 | 20231121 | 134100 | 12868787150 | 21150 | 21100 | 21150 | 21000 | 1222 |
| 336 | 20231121 | 134000 | 12843000200 | 21050 | 21000 | 21050 | 20950 | 1071 |
| 337 | 20231121 | 133900 | 12820464450 | 20950 | 20950 | 21000 | 20950 | 1044 |
| 338 | 20231121 | 133800 | 12798564200 | 21000 | 21000 | 21000 | 20950 | 131 |
| 339 | 20231121 | 133700 | 12795818450 | 21000 | 20950 | 21000 | 20950 | 179 |
| 340 | 20231121 | 133600 | 12792060300 | 21000 | 21000 | 21000 | 20900 | 127 |
| 341 | 20231121 | 133500 | 12789404350 | 21000 | 20900 | 21000 | 20900 | 245 |
| 342 | 20231121 | 133400 | 12784272200 | 21000 | 20950 | 21000 | 20950 | 450 |
| 343 | 20231121 | 133300 | 12774842300 | 20950 | 21000 | 21050 | 20950 | 744 |
| 344 | 20231121 | 133200 | 12759253900 | 21050 | 21000 | 21050 | 21000 | 119 |
| 345 | 20231121 | 133100 | 12756753650 | 21000 | 21000 | 21050 | 21000 | 158 |
| 346 | 20231121 | 133000 | 12753435350 | 21050 | 20950 | 21050 | 20950 | 32 |
| 347 | 20231121 | 132900 | 12752764750 | 20950 | 21050 | 21050 | 20950 | 215 |
| 348 | 20231121 | 132800 | 12748253100 | 20950 | 21000 | 21050 | 20950 | 659 |
| 349 | 20231121 | 132700 | 12734434750 | 21000 | 21050 | 21050 | 21000 | 279 |
| 350 | 20231121 | 132600 | 12728563050 | 21050 | 21000 | 21050 | 20950 | 425 |
| 351 | 20231121 | 132500 | 12719621950 | 21050 | 20950 | 21050 | 20900 | 1003 |
| 352 | 20231121 | 132400 | 12698570050 | 21000 | 20950 | 21000 | 20950 | 167 |
| 353 | 20231121 | 132300 | 12695066000 | 21000 | 20900 | 21000 | 20900 | 547 |
| 354 | 20231121 | 132200 | 12683607450 | 20950 | 20900 | 20950 | 20900 | 515 |
| 355 | 20231121 | 132100 | 12672823900 | 21000 | 21000 | 21000 | 20900 | 1772 |
| 356 | 20231121 | 132000 | 12635787700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 357 | 20231121 | 131900 | 12635787700 | 21000 | 20850 | 21000 | 20850 | 75 |
| 358 | 20231121 | 131800 | 12634223250 | 20850 | 20950 | 20950 | 20850 | 3539 |
| 359 | 20231121 | 131700 | 12560185950 | 21000 | 20950 | 21000 | 20950 | 545 |
| 360 | 20231121 | 131600 | 12548744300 | 20950 | 20950 | 20950 | 20900 | 825 |
| 361 | 20231121 | 131500 | 12531460950 | 20950 | 20900 | 20950 | 20900 | 244 |
| 362 | 20231121 | 131400 | 12526357900 | 20950 | 21000 | 21000 | 20950 | 1117 |
| 363 | 20231121 | 131300 | 12502952500 | 21000 | 20950 | 21000 | 20950 | 576 |
| 364 | 20231121 | 131200 | 12490859850 | 21000 | 21000 | 21000 | 20950 | 316 |
| 365 | 20231121 | 131100 | 12484238800 | 21000 | 20950 | 21000 | 20950 | 77 |
| 366 | 20231121 | 131000 | 12482625200 | 21050 | 21100 | 21100 | 20950 | 2070 |
| 367 | 20231121 | 130900 | 12439129300 | 21100 | 21050 | 21100 | 21050 | 51 |
| 368 | 20231121 | 130800 | 12438055700 | 21000 | 21150 | 21150 | 21000 | 65 |
| 369 | 20231121 | 130700 | 12436686350 | 21100 | 21050 | 21100 | 21000 | 1504 |
| 370 | 20231121 | 130600 | 12404984700 | 21000 | 20950 | 21050 | 20950 | 90 |
| 371 | 20231121 | 130500 | 12403094950 | 21050 | 21000 | 21050 | 20950 | 7 |
| 372 | 20231121 | 130400 | 12402947900 | 21050 | 20950 | 21050 | 20950 | 432 |
| 373 | 20231121 | 130300 | 12393876800 | 21000 | 20950 | 21000 | 20950 | 448 |
| 374 | 20231121 | 130200 | 12384490400 | 21000 | 21000 | 21000 | 20950 | 21 |
| 375 | 20231121 | 130100 | 12384049900 | 21000 | 20950 | 21000 | 20950 | 394 |
| 376 | 20231121 | 130000 | 12375795500 | 21000 | 21000 | 21000 | 20950 | 466 |
| 377 | 20231121 | 125900 | 12366029150 | 21000 | 20950 | 21000 | 20950 | 545 |
| 378 | 20231121 | 125800 | 12354610750 | 21050 | 20950 | 21050 | 20950 | 10 |
| 379 | 20231121 | 125700 | 12354401150 | 21050 | 21000 | 21050 | 21000 | 568 |
| 380 | 20231121 | 125600 | 12342472200 | 21000 | 21050 | 21100 | 21000 | 384 |
| 381 | 20231121 | 125500 | 12334391550 | 21050 | 21050 | 21050 | 21050 | 249 |
| 382 | 20231121 | 125400 | 12329150100 | 21050 | 21050 | 21050 | 21000 | 238 |
| 383 | 20231121 | 125300 | 12324140250 | 21100 | 20950 | 21100 | 20900 | 3293 |
| 384 | 20231121 | 125200 | 12254837000 | 20950 | 20900 | 20950 | 20900 | 89 |
| 385 | 20231121 | 125100 | 12252973450 | 20950 | 20900 | 20950 | 20850 | 188 |
| 386 | 20231121 | 125000 | 12249046750 | 20900 | 20850 | 20900 | 20850 | 334 |
| 387 | 20231121 | 124900 | 12242079050 | 20900 | 20900 | 20950 | 20900 | 642 |
| 388 | 20231121 | 124800 | 12228661200 | 20950 | 20900 | 20950 | 20850 | 905 |
| 389 | 20231121 | 124700 | 12209783950 | 20900 | 20900 | 20950 | 20850 | 241 |
| 390 | 20231121 | 124600 | 12204752800 | 20900 | 20950 | 20950 | 20900 | 461 |
| 391 | 20231121 | 124500 | 12195116700 | 20950 | 20850 | 20950 | 20850 | 1259 |
| 392 | 20231121 | 124400 | 12168826950 | 20850 | 20900 | 20900 | 20800 | 7752 |
| 393 | 20231121 | 124300 | 12007004850 | 20900 | 20950 | 21000 | 20900 | 2902 |
| 394 | 20231121 | 124200 | 11946214650 | 21000 | 21000 | 21050 | 20950 | 1091 |
| 395 | 20231121 | 124100 | 11923318900 | 21050 | 21050 | 21050 | 21000 | 202 |
| 396 | 20231121 | 124000 | 11919076800 | 21050 | 21000 | 21050 | 21000 | 426 |
| 397 | 20231121 | 123900 | 11910130600 | 21050 | 21050 | 21050 | 21000 | 25 |
| 398 | 20231121 | 123800 | 11909604600 | 21050 | 20950 | 21050 | 20950 | 503 |
| 399 | 20231121 | 123700 | 11899040650 | 21050 | 21100 | 21100 | 20950 | 2622 |
| 400 | 20231121 | 123600 | 11843978900 | 21100 | 21100 | 21100 | 21050 | 229 |
| 401 | 20231121 | 123500 | 11839157450 | 21100 | 21100 | 21100 | 21050 | 497 |
| 402 | 20231121 | 123400 | 11828671500 | 21050 | 21050 | 21100 | 21050 | 878 |
| 403 | 20231121 | 123300 | 11810188750 | 21100 | 21050 | 21100 | 21050 | 161 |
| 404 | 20231121 | 123200 | 11806797200 | 21100 | 21050 | 21100 | 21050 | 726 |
| 405 | 20231121 | 123100 | 11791500550 | 21100 | 21100 | 21100 | 21050 | 167 |
| 406 | 20231121 | 123000 | 11787985050 | 21100 | 21100 | 21100 | 21050 | 452 |
| 407 | 20231121 | 122900 | 11778457500 | 21150 | 21100 | 21150 | 21100 | 674 |
| 408 | 20231121 | 122800 | 11764234450 | 21100 | 21100 | 21100 | 21050 | 576 |
| 409 | 20231121 | 122700 | 11752105850 | 21100 | 21150 | 21150 | 21100 | 453 |
| 410 | 20231121 | 122600 | 11742537350 | 21150 | 21050 | 21150 | 21050 | 295 |
| 411 | 20231121 | 122500 | 11736302900 | 21150 | 21100 | 21150 | 21050 | 787 |
| 412 | 20231121 | 122400 | 11719722350 | 21050 | 21050 | 21100 | 21050 | 383 |
| 413 | 20231121 | 122300 | 11711656400 | 21100 | 21050 | 21100 | 21050 | 17 |
| 414 | 20231121 | 122200 | 11711298200 | 21100 | 21150 | 21150 | 21100 | 1564 |
| 415 | 20231121 | 122100 | 11678293400 | 21150 | 21150 | 21200 | 21100 | 602 |
| 416 | 20231121 | 122000 | 11665576450 | 21200 | 21200 | 21200 | 21150 | 171 |
| 417 | 20231121 | 121900 | 11661959700 | 21200 | 21200 | 21200 | 21150 | 984 |
| 418 | 20231121 | 121800 | 11641115200 | 21200 | 21150 | 21200 | 21150 | 72 |
| 419 | 20231121 | 121700 | 11639590300 | 21200 | 21150 | 21200 | 21150 | 189 |
| 420 | 20231121 | 121600 | 11635591900 | 21150 | 21150 | 21150 | 21100 | 576 |
| 421 | 20231121 | 121500 | 11623423900 | 21150 | 21100 | 21150 | 21050 | 994 |
| 422 | 20231121 | 121400 | 11602441250 | 21100 | 21100 | 21100 | 21050 | 551 |
| 423 | 20231121 | 121300 | 11590822600 | 21050 | 21100 | 21100 | 21050 | 299 |
| 424 | 20231121 | 121200 | 11584528300 | 21100 | 21000 | 21100 | 21000 | 1721 |
| 425 | 20231121 | 121100 | 11548323150 | 21050 | 21050 | 21050 | 21000 | 4016 |
| 426 | 20231121 | 121000 | 11463880700 | 21050 | 21100 | 21150 | 21050 | 3071 |
| 427 | 20231121 | 120900 | 11399096900 | 21150 | 21150 | 21200 | 21100 | 903 |
| 428 | 20231121 | 120800 | 11380001900 | 21100 | 21150 | 21150 | 21100 | 237 |
| 429 | 20231121 | 120700 | 11374993450 | 21100 | 21200 | 21200 | 21100 | 2103 |
| 430 | 20231121 | 120600 | 11330548200 | 21200 | 21200 | 21200 | 21150 | 1268 |
| 431 | 20231121 | 120500 | 11303682550 | 21200 | 21200 | 21200 | 21150 | 331 |
| 432 | 20231121 | 120400 | 11296671600 | 21200 | 21100 | 21200 | 21100 | 2236 |
| 433 | 20231121 | 120300 | 11249478000 | 21100 | 21250 | 21250 | 21050 | 10023 |
| 434 | 20231121 | 120200 | 11037525800 | 21300 | 21300 | 21350 | 21250 | 2101 |
| 435 | 20231121 | 120100 | 10992774300 | 21300 | 21300 | 21300 | 21250 | 1877 |
| 436 | 20231121 | 120000 | 10952842350 | 21300 | 21450 | 21450 | 21250 | 10538 |
| 437 | 20231121 | 115900 | 10727645900 | 21450 | 21450 | 21450 | 21350 | 11042 |
| 438 | 20231121 | 115800 | 10491196850 | 21450 | 21400 | 21500 | 21300 | 25645 |
| 439 | 20231121 | 115700 | 9941849700 | 21400 | 21350 | 21450 | 21300 | 13046 |
| 440 | 20231121 | 115600 | 9662831600 | 21350 | 21250 | 21350 | 21250 | 4748 |
| 441 | 20231121 | 115500 | 9561640000 | 21300 | 21400 | 21400 | 21250 | 2936 |
| 442 | 20231121 | 115400 | 9499017350 | 21400 | 21300 | 21400 | 21300 | 7858 |
| 443 | 20231121 | 115300 | 9331129950 | 21300 | 21150 | 21350 | 21100 | 4517 |
| 444 | 20231121 | 115200 | 9235135400 | 21150 | 21150 | 21200 | 21150 | 136 |
| 445 | 20231121 | 115100 | 9232258100 | 21200 | 21200 | 21200 | 21150 | 841 |
| 446 | 20231121 | 115000 | 9214429050 | 21150 | 21150 | 21150 | 21150 | 32 |
| 447 | 20231121 | 114900 | 9213752250 | 21200 | 21200 | 21200 | 21200 | 25 |
| 448 | 20231121 | 114800 | 9213222250 | 21200 | 21200 | 21200 | 21200 | 903 |
| 449 | 20231121 | 114700 | 9194078650 | 21200 | 21200 | 21200 | 21150 | 1151 |
| 450 | 20231121 | 114600 | 9169678050 | 21200 | 21150 | 21200 | 21150 | 357 |
| 451 | 20231121 | 114500 | 9162124650 | 21150 | 21150 | 21150 | 21150 | 1188 |
| 452 | 20231121 | 114400 | 9136998450 | 21150 | 21100 | 21200 | 21100 | 1115 |
| 453 | 20231121 | 114300 | 9113414950 | 21100 | 21100 | 21100 | 21000 | 271 |
| 454 | 20231121 | 114200 | 9107698850 | 21050 | 21050 | 21050 | 21050 | 169 |
| 455 | 20231121 | 114100 | 9104141400 | 21050 | 21050 | 21050 | 21050 | 137 |
| 456 | 20231121 | 114000 | 9101257550 | 21050 | 21050 | 21100 | 21050 | 140 |
| 457 | 20231121 | 113900 | 9098309950 | 21100 | 21100 | 21100 | 21050 | 937 |
| 458 | 20231121 | 113800 | 9078552250 | 21050 | 21050 | 21100 | 21050 | 85 |
| 459 | 20231121 | 113700 | 9076762550 | 21050 | 21050 | 21050 | 21050 | 148 |
| 460 | 20231121 | 113600 | 9073647150 | 21050 | 20950 | 21050 | 20950 | 601 |
| 461 | 20231121 | 113500 | 9061032750 | 20950 | 20950 | 21000 | 20950 | 900 |
| 462 | 20231121 | 113400 | 9042171550 | 20950 | 21000 | 21000 | 20950 | 80 |
| 463 | 20231121 | 113300 | 9040494700 | 21000 | 20950 | 21000 | 20900 | 2129 |
| 464 | 20231121 | 113200 | 8995981000 | 21000 | 21000 | 21000 | 20900 | 98 |
| 465 | 20231121 | 113100 | 8993927000 | 21000 | 20900 | 21050 | 20900 | 1953 |
| 466 | 20231121 | 113000 | 8952997850 | 20900 | 20950 | 20950 | 20900 | 2147 |
| 467 | 20231121 | 112900 | 8908019050 | 20950 | 20950 | 21000 | 20900 | 2065 |
| 468 | 20231121 | 112800 | 8864758350 | 20950 | 21000 | 21000 | 20950 | 857 |
| 469 | 20231121 | 112700 | 8846785450 | 21050 | 21000 | 21050 | 21000 | 1260 |
| 470 | 20231121 | 112600 | 8820325400 | 21000 | 21050 | 21050 | 21000 | 1317 |
| 471 | 20231121 | 112500 | 8792627500 | 21050 | 21050 | 21050 | 21050 | 88 |
| 472 | 20231121 | 112400 | 8790775100 | 21050 | 21050 | 21050 | 21050 | 285 |
| 473 | 20231121 | 112300 | 8784775850 | 21050 | 21050 | 21050 | 21050 | 212 |
| 474 | 20231121 | 112200 | 8780313250 | 21150 | 21050 | 21150 | 21050 | 120 |
| 475 | 20231121 | 112100 | 8777783000 | 21050 | 21100 | 21150 | 21050 | 417 |
| 476 | 20231121 | 112000 | 8768999300 | 21100 | 21050 | 21100 | 21050 | 365 |
| 477 | 20231121 | 111900 | 8761311500 | 21050 | 21050 | 21050 | 21050 | 217 |
| 478 | 20231121 | 111800 | 8756743650 | 21050 | 21000 | 21100 | 21000 | 450 |
| 479 | 20231121 | 111700 | 8747280650 | 21000 | 21100 | 21100 | 21000 | 2429 |
| 480 | 20231121 | 111600 | 8696195100 | 21050 | 21100 | 21100 | 21050 | 388 |
| 481 | 20231121 | 111500 | 8688010800 | 21150 | 21150 | 21150 | 21100 | 723 |
| 482 | 20231121 | 111400 | 8672724350 | 21150 | 21100 | 21150 | 21100 | 485 |
| 483 | 20231121 | 111300 | 8662488350 | 21150 | 21150 | 21150 | 21100 | 934 |
| 484 | 20231121 | 111200 | 8642735000 | 21150 | 21200 | 21200 | 21150 | 160 |
| 485 | 20231121 | 111100 | 8639343600 | 21200 | 21200 | 21250 | 21200 | 118 |
| 486 | 20231121 | 111000 | 8636839500 | 21200 | 21150 | 21200 | 21150 | 404 |
| 487 | 20231121 | 110900 | 8628284700 | 21200 | 21250 | 21250 | 21150 | 1201 |
| 488 | 20231121 | 110800 | 8602800500 | 21200 | 21150 | 21200 | 21150 | 435 |
| 489 | 20231121 | 110700 | 8593585250 | 21200 | 21250 | 21250 | 21200 | 610 |
| 490 | 20231121 | 110600 | 8580653050 | 21250 | 21250 | 21300 | 21200 | 1179 |
| 491 | 20231121 | 110500 | 8555571900 | 21250 | 21250 | 21300 | 21200 | 360 |
| 492 | 20231121 | 110400 | 8547923500 | 21250 | 21250 | 21300 | 21250 | 800 |
| 493 | 20231121 | 110300 | 8530911150 | 21300 | 21250 | 21300 | 21250 | 1091 |
| 494 | 20231121 | 110200 | 8507686400 | 21200 | 21250 | 21300 | 21200 | 1660 |
| 495 | 20231121 | 110100 | 8472435500 | 21250 | 21250 | 21250 | 21200 | 934 |
| 496 | 20231121 | 110000 | 8452588300 | 21200 | 21150 | 21250 | 21150 | 1436 |
| 497 | 20231121 | 105900 | 8422162650 | 21150 | 21050 | 21200 | 21050 | 857 |
| 498 | 20231121 | 105800 | 8404053300 | 21050 | 21050 | 21100 | 21050 | 419 |
| 499 | 20231121 | 105700 | 8395232800 | 21050 | 21050 | 21050 | 21000 | 1712 |
| 500 | 20231121 | 105600 | 8359206250 | 21050 | 21100 | 21100 | 21000 | 892 |
| 501 | 20231121 | 105500 | 8340447600 | 21100 | 21050 | 21100 | 21050 | 787 |
| 502 | 20231121 | 105400 | 8323880700 | 21100 | 21050 | 21100 | 21050 | 1100 |
| 503 | 20231121 | 105300 | 8300723300 | 21100 | 21150 | 21150 | 21050 | 2571 |
| 504 | 20231121 | 105200 | 8246461400 | 21150 | 21200 | 21200 | 21150 | 749 |
| 505 | 20231121 | 105100 | 8230615000 | 21200 | 21150 | 21200 | 21100 | 231 |
| 506 | 20231121 | 105000 | 8225731750 | 21150 | 21100 | 21200 | 21050 | 1165 |
| 507 | 20231121 | 104900 | 8201120800 | 21100 | 21150 | 21150 | 21100 | 1356 |
| 508 | 20231121 | 104800 | 8172492200 | 21150 | 21200 | 21250 | 21150 | 1295 |
| 509 | 20231121 | 104700 | 8145071800 | 21200 | 21250 | 21250 | 21200 | 521 |
| 510 | 20231121 | 104600 | 8134025150 | 21250 | 21250 | 21300 | 21250 | 1309 |
| 511 | 20231121 | 104500 | 8106172900 | 21250 | 21250 | 21300 | 21200 | 607 |
| 512 | 20231121 | 104400 | 8093264600 | 21250 | 21150 | 21250 | 21100 | 2095 |
| 513 | 20231121 | 104300 | 8048857300 | 21150 | 21100 | 21200 | 21100 | 1880 |
| 514 | 20231121 | 104200 | 8009164200 | 21100 | 21200 | 21200 | 21100 | 3533 |
| 515 | 20231121 | 104100 | 7934398900 | 21200 | 21250 | 21250 | 21200 | 712 |
| 516 | 20231121 | 104000 | 7919287700 | 21250 | 21300 | 21300 | 21200 | 715 |
| 517 | 20231121 | 103900 | 7904092850 | 21300 | 21200 | 21300 | 21150 | 1951 |
| 518 | 20231121 | 103800 | 7862683950 | 21200 | 21250 | 21250 | 21200 | 898 |
| 519 | 20231121 | 103700 | 7843628950 | 21250 | 21250 | 21250 | 21200 | 1041 |
| 520 | 20231121 | 103600 | 7821548750 | 21250 | 21250 | 21250 | 21150 | 1478 |
| 521 | 20231121 | 103500 | 7790202700 | 21250 | 21200 | 21250 | 21150 | 2143 |
| 522 | 20231121 | 103400 | 7744791450 | 21200 | 21250 | 21300 | 21200 | 3521 |
| 523 | 20231121 | 103300 | 7670079350 | 21250 | 21200 | 21300 | 21200 | 2699 |
| 524 | 20231121 | 103200 | 7612763350 | 21250 | 21300 | 21300 | 21200 | 1774 |
| 525 | 20231121 | 103100 | 7575081150 | 21300 | 21350 | 21400 | 21250 | 5110 |
| 526 | 20231121 | 103000 | 7466074550 | 21350 | 21250 | 21350 | 21250 | 5814 |
| 527 | 20231121 | 102900 | 7342286850 | 21300 | 21300 | 21300 | 21250 | 3229 |
| 528 | 20231121 | 102800 | 7273532750 | 21250 | 21400 | 21400 | 21250 | 9893 |
| 529 | 20231121 | 102700 | 7062770100 | 21350 | 21350 | 21400 | 21300 | 13670 |
| 530 | 20231121 | 102600 | 6770870500 | 21350 | 21300 | 21450 | 21250 | 20100 |
| 531 | 20231121 | 102500 | 6340980250 | 21300 | 21250 | 21350 | 21250 | 13620 |
| 532 | 20231121 | 102400 | 6050906300 | 21250 | 21200 | 21350 | 21200 | 11085 |
| 533 | 20231121 | 102300 | 5815223350 | 21200 | 21150 | 21250 | 21100 | 7188 |
| 534 | 20231121 | 102200 | 5662806200 | 21150 | 21150 | 21150 | 21150 | 2205 |
| 535 | 20231121 | 102100 | 5616170450 | 21150 | 21100 | 21200 | 21100 | 8632 |
| 536 | 20231121 | 102000 | 5433520750 | 21100 | 21000 | 21150 | 21000 | 3760 |
| 537 | 20231121 | 101900 | 5354341400 | 21000 | 21100 | 21100 | 21000 | 5304 |
| 538 | 20231121 | 101800 | 5242814150 | 21150 | 21150 | 21250 | 21050 | 7699 |
| 539 | 20231121 | 101700 | 5079950950 | 21200 | 21250 | 21300 | 21000 | 16175 |
| 540 | 20231121 | 101600 | 4737686150 | 21300 | 21200 | 21300 | 21150 | 6836 |
| 541 | 20231121 | 101500 | 4592521450 | 21200 | 21250 | 21300 | 21150 | 13829 |
| 542 | 20231121 | 101400 | 4298993000 | 21250 | 21100 | 21350 | 21100 | 27316 |
| 543 | 20231121 | 101300 | 3718908700 | 21100 | 21000 | 21100 | 20950 | 1632 |
| 544 | 20231121 | 101200 | 3684608100 | 20950 | 21000 | 21050 | 20950 | 1205 |
| 545 | 20231121 | 101100 | 3659273850 | 21050 | 21050 | 21100 | 20950 | 3944 |
| 546 | 20231121 | 101000 | 3576295300 | 21050 | 20850 | 21100 | 20850 | 16692 |
| 547 | 20231121 | 100900 | 3225898100 | 20800 | 20850 | 20850 | 20750 | 452 |
| 548 | 20231121 | 100800 | 3216501150 | 20800 | 20800 | 20800 | 20800 | 201 |
| 549 | 20231121 | 100700 | 3212320350 | 20750 | 20800 | 20800 | 20750 | 534 |
| 550 | 20231121 | 100600 | 3201223500 | 20800 | 20750 | 20800 | 20750 | 482 |
| 551 | 20231121 | 100500 | 3191221900 | 20800 | 20800 | 20800 | 20800 | 365 |
| 552 | 20231121 | 100400 | 3183629900 | 20800 | 20850 | 20850 | 20800 | 770 |
| 553 | 20231121 | 100300 | 3167613850 | 20800 | 20700 | 20800 | 20700 | 1396 |
| 554 | 20231121 | 100200 | 3138592200 | 20700 | 20700 | 20750 | 20700 | 229 |
| 555 | 20231121 | 100100 | 3133844150 | 20750 | 20750 | 20750 | 20700 | 221 |
| 556 | 20231121 | 100000 | 3129261000 | 20800 | 20800 | 20800 | 20750 | 175 |
| 557 | 20231121 | 095900 | 3125623750 | 20750 | 20750 | 20750 | 20750 | 476 |
| 558 | 20231121 | 095800 | 3115746750 | 20750 | 20650 | 20750 | 20650 | 404 |
| 559 | 20231121 | 095700 | 3107373550 | 20700 | 20700 | 20700 | 20700 | 247 |
| 560 | 20231121 | 095600 | 3102260650 | 20700 | 20650 | 20700 | 20650 | 316 |
| 561 | 20231121 | 095500 | 3095728150 | 20650 | 20650 | 20700 | 20600 | 680 |
| 562 | 20231121 | 095400 | 3081678150 | 20600 | 20650 | 20700 | 20600 | 116 |
| 563 | 20231121 | 095300 | 3079283200 | 20600 | 20650 | 20700 | 20600 | 734 |
| 564 | 20231121 | 095200 | 3064152250 | 20600 | 20650 | 20650 | 20600 | 1038 |
| 565 | 20231121 | 095100 | 3042718000 | 20650 | 20650 | 20700 | 20650 | 316 |
| 566 | 20231121 | 095000 | 3036179700 | 20700 | 20700 | 20700 | 20650 | 744 |
| 567 | 20231121 | 094900 | 3020786300 | 20700 | 20750 | 20750 | 20700 | 1157 |
| 568 | 20231121 | 094800 | 2996815450 | 20750 | 20800 | 20800 | 20750 | 427 |
| 569 | 20231121 | 094700 | 2987949850 | 20800 | 20800 | 20800 | 20750 | 109 |
| 570 | 20231121 | 094600 | 2985682750 | 20800 | 20850 | 20900 | 20800 | 897 |
| 571 | 20231121 | 094500 | 2967006300 | 20850 | 20850 | 20900 | 20850 | 107 |
| 572 | 20231121 | 094400 | 2964773400 | 20850 | 20900 | 20900 | 20800 | 769 |
| 573 | 20231121 | 094300 | 2948736350 | 20900 | 20800 | 20900 | 20750 | 1900 |
| 574 | 20231121 | 094200 | 2909106900 | 20800 | 20800 | 20850 | 20800 | 203 |
| 575 | 20231121 | 094100 | 2904883800 | 20850 | 20800 | 20850 | 20700 | 3699 |
| 576 | 20231121 | 094000 | 2828163700 | 20800 | 20800 | 20850 | 20750 | 2370 |
| 577 | 20231121 | 093900 | 2778895300 | 20750 | 20750 | 20800 | 20750 | 372 |
| 578 | 20231121 | 093800 | 2771162200 | 20750 | 20850 | 20850 | 20750 | 532 |
| 579 | 20231121 | 093700 | 2760106300 | 20800 | 20800 | 20850 | 20800 | 946 |
| 580 | 20231121 | 093600 | 2740427950 | 20800 | 20900 | 20950 | 20800 | 2686 |
| 581 | 20231121 | 093500 | 2684353200 | 20900 | 20850 | 21000 | 20800 | 4895 |
| 582 | 20231121 | 093400 | 2582035700 | 20800 | 20800 | 20800 | 20750 | 868 |
| 583 | 20231121 | 093300 | 2563981400 | 20800 | 20800 | 20800 | 20750 | 1336 |
| 584 | 20231121 | 093200 | 2536196450 | 20800 | 20750 | 20800 | 20750 | 1643 |
| 585 | 20231121 | 093100 | 2502101700 | 20750 | 20800 | 20850 | 20700 | 2006 |
| 586 | 20231121 | 093000 | 2460448000 | 20750 | 20700 | 20800 | 20650 | 2143 |
| 587 | 20231121 | 092900 | 2415946200 | 20650 | 20600 | 20650 | 20550 | 857 |
| 588 | 20231121 | 092800 | 2398260950 | 20600 | 20550 | 20650 | 20550 | 494 |
| 589 | 20231121 | 092700 | 2388108900 | 20600 | 20450 | 20600 | 20450 | 2334 |
| 590 | 20231121 | 092600 | 2340253550 | 20550 | 20500 | 20550 | 20500 | 1331 |
| 591 | 20231121 | 092500 | 2312965050 | 20500 | 20550 | 20550 | 20500 | 468 |
| 592 | 20231121 | 092400 | 2303361100 | 20550 | 20550 | 20550 | 20500 | 2318 |
| 593 | 20231121 | 092300 | 2255840750 | 20500 | 20500 | 20550 | 20500 | 1473 |
| 594 | 20231121 | 092200 | 2225584250 | 20500 | 20600 | 20600 | 20500 | 2151 |
| 595 | 20231121 | 092100 | 2181368650 | 20600 | 20650 | 20650 | 20600 | 748 |
| 596 | 20231121 | 092000 | 2165955250 | 20650 | 20650 | 20700 | 20600 | 485 |
| 597 | 20231121 | 091900 | 2155944500 | 20700 | 20700 | 20700 | 20650 | 372 |
| 598 | 20231121 | 091800 | 2148261400 | 20700 | 20850 | 20850 | 20650 | 2918 |
| 599 | 20231121 | 091700 | 2087938850 | 20650 | 20600 | 20850 | 20600 | 2649 |
| 600 | 20231121 | 091600 | 2033083350 | 20650 | 20650 | 20650 | 20600 | 1522 |
| 601 | 20231121 | 091500 | 2001687650 | 20650 | 20600 | 20650 | 20550 | 1433 |
| 602 | 20231121 | 091400 | 1972152200 | 20650 | 20700 | 20800 | 20650 | 3276 |
| 603 | 20231121 | 091300 | 1904349650 | 20700 | 20650 | 20750 | 20600 | 3622 |
| 604 | 20231121 | 091200 | 1829372450 | 20700 | 20550 | 20700 | 20550 | 2427 |
| 605 | 20231121 | 091100 | 1779330750 | 20550 | 20550 | 20600 | 20500 | 2206 |
| 606 | 20231121 | 091000 | 1733935900 | 20550 | 20600 | 20600 | 20500 | 1318 |
| 607 | 20231121 | 090900 | 1706881350 | 20600 | 20600 | 20600 | 20500 | 2691 |
| 608 | 20231121 | 090800 | 1651517600 | 20600 | 20600 | 20600 | 20500 | 2089 |
| 609 | 20231121 | 090700 | 1608578300 | 20600 | 20550 | 20650 | 20500 | 3249 |
| 610 | 20231121 | 090600 | 1541787950 | 20500 | 20450 | 20600 | 20400 | 7024 |
| 611 | 20231121 | 090500 | 1397922750 | 20450 | 20800 | 20800 | 20400 | 26121 |
| 612 | 20231121 | 090400 | 861089450 | 20800 | 20850 | 20850 | 20700 | 7685 |
| 613 | 20231121 | 090300 | 701610450 | 20850 | 20850 | 20850 | 20800 | 1686 |
| 614 | 20231121 | 090200 | 666490600 | 20850 | 20850 | 20900 | 20750 | 9081 |
| 615 | 20231121 | 090100 | 477642950 | 20850 | 20950 | 21050 | 20850 | 7664 |
| 616 | 20231121 | 090000 | 317372100 | 20950 | 21100 | 21100 | 20950 | 14502 |