33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 191300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 17086 |
| 3 | 20231122 | 191200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 4 | 20231122 | 191100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 5 | 20231122 | 191000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 6 | 20231122 | 190900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 7 | 20231122 | 190800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 8 | 20231122 | 190700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 9 | 20231122 | 190600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 10 | 20231122 | 190500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 11 | 20231122 | 190400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 12 | 20231122 | 190300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 13 | 20231122 | 190200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 14 | 20231122 | 190100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 15 | 20231122 | 190000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 16 | 20231122 | 185900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 17 | 20231122 | 185800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 18 | 20231122 | 185700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 19 | 20231122 | 185600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 20 | 20231122 | 185500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 21 | 20231122 | 185400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 22 | 20231122 | 185300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 23 | 20231122 | 185200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 24 | 20231122 | 185100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 25 | 20231122 | 185000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 26 | 20231122 | 184900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 27 | 20231122 | 184800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 28 | 20231122 | 184700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 29 | 20231122 | 184600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 30 | 20231122 | 184500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 31 | 20231122 | 184400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 32 | 20231122 | 184300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 17086 |
| 33 | 20231122 | 184200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 34 | 20231122 | 184100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 35 | 20231122 | 184000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 36 | 20231122 | 183900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 37 | 20231122 | 183800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 38 | 20231122 | 183700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 39 | 20231122 | 183600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 40 | 20231122 | 183500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 41 | 20231122 | 183400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 42 | 20231122 | 183300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 43 | 20231122 | 183200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 44 | 20231122 | 183100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 45 | 20231122 | 183000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 46 | 20231122 | 182900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 47 | 20231122 | 182800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 48 | 20231122 | 182700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 49 | 20231122 | 182600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 50 | 20231122 | 182500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 51 | 20231122 | 182400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 52 | 20231122 | 182300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 53 | 20231122 | 182200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 54 | 20231122 | 182100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 55 | 20231122 | 182000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 56 | 20231122 | 181900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 57 | 20231122 | 181800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 58 | 20231122 | 181700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 59 | 20231122 | 181600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 60 | 20231122 | 181500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 61 | 20231122 | 181400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 62 | 20231122 | 181300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 17086 |
| 63 | 20231122 | 181200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 64 | 20231122 | 181100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 65 | 20231122 | 181000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 66 | 20231122 | 180900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 67 | 20231122 | 180800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 68 | 20231122 | 180700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 69 | 20231122 | 180600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 70 | 20231122 | 180500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 71 | 20231122 | 180400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 72 | 20231122 | 180300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 73 | 20231122 | 180200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 74 | 20231122 | 180100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 75 | 20231122 | 180000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 76 | 20231122 | 175900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 77 | 20231122 | 175800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 78 | 20231122 | 175700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 79 | 20231122 | 175600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 80 | 20231122 | 175500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 81 | 20231122 | 175400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 82 | 20231122 | 175300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 83 | 20231122 | 175200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 84 | 20231122 | 175100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 85 | 20231122 | 175000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 86 | 20231122 | 174900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 87 | 20231122 | 174800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 88 | 20231122 | 174700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 89 | 20231122 | 174600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 90 | 20231122 | 174500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 91 | 20231122 | 174400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 92 | 20231122 | 174300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 17086 |
| 93 | 20231122 | 174200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 94 | 20231122 | 174100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 95 | 20231122 | 174000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 96 | 20231122 | 173900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 97 | 20231122 | 173800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 98 | 20231122 | 173700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 99 | 20231122 | 173600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 100 | 20231122 | 173500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 101 | 20231122 | 173400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 102 | 20231122 | 173300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 103 | 20231122 | 173200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 104 | 20231122 | 173100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 105 | 20231122 | 173000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 106 | 20231122 | 172900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 107 | 20231122 | 172800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 108 | 20231122 | 172700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 109 | 20231122 | 172600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 110 | 20231122 | 172500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 111 | 20231122 | 172400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 112 | 20231122 | 172300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 113 | 20231122 | 172200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 114 | 20231122 | 172100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 115 | 20231122 | 172000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 116 | 20231122 | 171900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 117 | 20231122 | 171800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 118 | 20231122 | 171700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 119 | 20231122 | 171600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 120 | 20231122 | 171500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 121 | 20231122 | 171400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 122 | 20231122 | 171300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 17086 |
| 123 | 20231122 | 171200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 124 | 20231122 | 171100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 125 | 20231122 | 171000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 126 | 20231122 | 170900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 127 | 20231122 | 170800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 128 | 20231122 | 170700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 129 | 20231122 | 170600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 130 | 20231122 | 170500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 131 | 20231122 | 170400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 132 | 20231122 | 170300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 133 | 20231122 | 170200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 134 | 20231122 | 170100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 135 | 20231122 | 170000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 136 | 20231122 | 165900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 137 | 20231122 | 165800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 138 | 20231122 | 165700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 139 | 20231122 | 165600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 140 | 20231122 | 165500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 141 | 20231122 | 165400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 142 | 20231122 | 165300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 143 | 20231122 | 165200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 144 | 20231122 | 165100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 145 | 20231122 | 165000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 146 | 20231122 | 164900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 147 | 20231122 | 164800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 148 | 20231122 | 164700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 149 | 20231122 | 164600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 150 | 20231122 | 164500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 151 | 20231122 | 164400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 152 | 20231122 | 164300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 17086 |
| 153 | 20231122 | 164200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 154 | 20231122 | 164100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 155 | 20231122 | 164000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 156 | 20231122 | 163900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 157 | 20231122 | 163800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 158 | 20231122 | 163700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 159 | 20231122 | 163600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 160 | 20231122 | 163500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 161 | 20231122 | 163400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 162 | 20231122 | 163300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 163 | 20231122 | 163200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 164 | 20231122 | 163100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 165 | 20231122 | 163000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 166 | 20231122 | 162900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 167 | 20231122 | 162800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 168 | 20231122 | 162700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 169 | 20231122 | 162600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 170 | 20231122 | 162500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 171 | 20231122 | 162400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 172 | 20231122 | 162300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 173 | 20231122 | 162200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 174 | 20231122 | 162100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 175 | 20231122 | 162000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 176 | 20231122 | 161900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 177 | 20231122 | 161800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 178 | 20231122 | 161700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 179 | 20231122 | 161600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 180 | 20231122 | 161500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 181 | 20231122 | 161400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 182 | 20231122 | 161300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 17086 |
| 183 | 20231122 | 161200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 184 | 20231122 | 161100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 185 | 20231122 | 161000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 186 | 20231122 | 160900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 187 | 20231122 | 160800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 188 | 20231122 | 160700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 189 | 20231122 | 160600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 190 | 20231122 | 160500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 191 | 20231122 | 160400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 192 | 20231122 | 160300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 193 | 20231122 | 160200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 194 | 20231122 | 160100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 195 | 20231122 | 160000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 196 | 20231122 | 155900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 197 | 20231122 | 155800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 198 | 20231122 | 155700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 199 | 20231122 | 155600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 200 | 20231122 | 155500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 201 | 20231122 | 155400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 202 | 20231122 | 155300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 203 | 20231122 | 155200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 204 | 20231122 | 155100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 205 | 20231122 | 155000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 206 | 20231122 | 154900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 207 | 20231122 | 154800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 208 | 20231122 | 154700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 209 | 20231122 | 154600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 210 | 20231122 | 154500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 211 | 20231122 | 154400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 212 | 20231122 | 154300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 17086 |
| 213 | 20231122 | 154200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 214 | 20231122 | 154100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 215 | 20231122 | 154000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 216 | 20231122 | 153900 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 217 | 20231122 | 153800 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 218 | 20231122 | 153700 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 219 | 20231122 | 153600 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 220 | 20231122 | 153500 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 221 | 20231122 | 153400 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 222 | 20231122 | 153300 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 223 | 20231122 | 153200 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 224 | 20231122 | 153100 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 0 |
| 225 | 20231122 | 153000 | 8679508100 | 19560 | 19560 | 19560 | 19560 | 17086 |
| 226 | 20231122 | 152900 | 8345305940 | 19650 | 19650 | 19650 | 19650 | 0 |
| 227 | 20231122 | 152800 | 8345305940 | 19650 | 19650 | 19650 | 19650 | 0 |
| 228 | 20231122 | 152700 | 8345305940 | 19650 | 19650 | 19650 | 19650 | 0 |
| 229 | 20231122 | 152600 | 8345305940 | 19650 | 19650 | 19650 | 19650 | 0 |
| 230 | 20231122 | 152500 | 8345305940 | 19650 | 19650 | 19650 | 19650 | 0 |
| 231 | 20231122 | 152400 | 8345305940 | 19650 | 19650 | 19650 | 19650 | 0 |
| 232 | 20231122 | 152300 | 8345305940 | 19650 | 19650 | 19650 | 19650 | 0 |
| 233 | 20231122 | 152200 | 8345305940 | 19650 | 19650 | 19650 | 19650 | 0 |
| 234 | 20231122 | 152100 | 8345305940 | 19650 | 19650 | 19650 | 19650 | 0 |
| 235 | 20231122 | 152000 | 8345305940 | 19650 | 19650 | 19650 | 19650 | 0 |
| 236 | 20231122 | 151900 | 8345305940 | 19650 | 19720 | 19720 | 19640 | 3669 |
| 237 | 20231122 | 151800 | 8273149980 | 19670 | 19720 | 19730 | 19670 | 3190 |
| 238 | 20231122 | 151700 | 8210332700 | 19700 | 19730 | 19730 | 19700 | 2958 |
| 239 | 20231122 | 151600 | 8152029180 | 19730 | 19740 | 19740 | 19710 | 1768 |
| 240 | 20231122 | 151500 | 8117148070 | 19740 | 19750 | 19780 | 19740 | 660 |
| 241 | 20231122 | 151400 | 8104109930 | 19760 | 19770 | 19770 | 19750 | 1620 |
| 242 | 20231122 | 151300 | 8072104200 | 19770 | 19770 | 19790 | 19770 | 1179 |
| 243 | 20231122 | 151200 | 8048787300 | 19770 | 19780 | 19790 | 19770 | 855 |
| 244 | 20231122 | 151100 | 8031874530 | 19780 | 19770 | 19790 | 19760 | 766 |
| 245 | 20231122 | 151000 | 8016728380 | 19770 | 19780 | 19780 | 19760 | 331 |
| 246 | 20231122 | 150900 | 8010185210 | 19780 | 19740 | 19780 | 19740 | 1749 |
| 247 | 20231122 | 150800 | 7975621600 | 19730 | 19730 | 19730 | 19720 | 983 |
| 248 | 20231122 | 150700 | 7956228780 | 19730 | 19720 | 19730 | 19720 | 972 |
| 249 | 20231122 | 150600 | 7937058730 | 19730 | 19720 | 19740 | 19710 | 945 |
| 250 | 20231122 | 150500 | 7918417540 | 19730 | 19720 | 19730 | 19710 | 436 |
| 251 | 20231122 | 150400 | 7909820060 | 19710 | 19750 | 19750 | 19710 | 444 |
| 252 | 20231122 | 150300 | 7901065970 | 19750 | 19730 | 19750 | 19700 | 1605 |
| 253 | 20231122 | 150200 | 7869422850 | 19750 | 19720 | 19750 | 19720 | 179 |
| 254 | 20231122 | 150100 | 7865892150 | 19720 | 19770 | 19770 | 19720 | 320 |
| 255 | 20231122 | 150000 | 7859578760 | 19780 | 19770 | 19790 | 19730 | 969 |
| 256 | 20231122 | 145900 | 7840447010 | 19770 | 19730 | 19770 | 19720 | 2291 |
| 257 | 20231122 | 145800 | 7795211130 | 19730 | 19740 | 19750 | 19730 | 653 |
| 258 | 20231122 | 145700 | 7782323940 | 19740 | 19750 | 19750 | 19720 | 763 |
| 259 | 20231122 | 145600 | 7767266380 | 19760 | 19750 | 19760 | 19750 | 530 |
| 260 | 20231122 | 145500 | 7756795380 | 19760 | 19740 | 19760 | 19740 | 1040 |
| 261 | 20231122 | 145400 | 7736251910 | 19740 | 19750 | 19750 | 19730 | 619 |
| 262 | 20231122 | 145300 | 7724032240 | 19750 | 19740 | 19750 | 19740 | 457 |
| 263 | 20231122 | 145200 | 7715009910 | 19740 | 19740 | 19760 | 19680 | 5345 |
| 264 | 20231122 | 145100 | 7609651310 | 19710 | 19760 | 19770 | 19700 | 2034 |
| 265 | 20231122 | 145000 | 7569567460 | 19760 | 19780 | 19780 | 19700 | 3795 |
| 266 | 20231122 | 144900 | 7494656960 | 19770 | 19800 | 19800 | 19770 | 1162 |
| 267 | 20231122 | 144800 | 7471661000 | 19790 | 19780 | 19790 | 19760 | 442 |
| 268 | 20231122 | 144700 | 7462917940 | 19780 | 19720 | 19780 | 19700 | 5580 |
| 269 | 20231122 | 144600 | 7352842070 | 19720 | 19760 | 19760 | 19710 | 1819 |
| 270 | 20231122 | 144500 | 7316958340 | 19770 | 19750 | 19770 | 19720 | 2068 |
| 271 | 20231122 | 144400 | 7276145460 | 19770 | 19770 | 19770 | 19730 | 1479 |
| 272 | 20231122 | 144300 | 7246948560 | 19740 | 19780 | 19780 | 19710 | 3826 |
| 273 | 20231122 | 144200 | 7171421640 | 19770 | 19840 | 19840 | 19750 | 11719 |
| 274 | 20231122 | 144100 | 6939473170 | 19840 | 19830 | 19880 | 19820 | 1390 |
| 275 | 20231122 | 144000 | 6911889710 | 19850 | 19880 | 19880 | 19820 | 6892 |
| 276 | 20231122 | 143900 | 6775158200 | 19880 | 19930 | 19960 | 19860 | 9301 |
| 277 | 20231122 | 143800 | 6590185050 | 19930 | 19940 | 19950 | 19900 | 2905 |
| 278 | 20231122 | 143700 | 6532325590 | 19930 | 19930 | 19960 | 19910 | 1466 |
| 279 | 20231122 | 143600 | 6503127600 | 19920 | 19960 | 19960 | 19920 | 2034 |
| 280 | 20231122 | 143500 | 6462599970 | 19920 | 19980 | 20000 | 19920 | 3344 |
| 281 | 20231122 | 143400 | 6395897080 | 20000 | 20000 | 20000 | 19950 | 2444 |
| 282 | 20231122 | 143300 | 6347088520 | 20000 | 20050 | 20100 | 19950 | 15904 |
| 283 | 20231122 | 143200 | 6029308000 | 20000 | 20050 | 20050 | 20000 | 4908 |
| 284 | 20231122 | 143100 | 5931121200 | 20050 | 20050 | 20050 | 20050 | 380 |
| 285 | 20231122 | 143000 | 5923502200 | 20050 | 20050 | 20050 | 20050 | 351 |
| 286 | 20231122 | 142900 | 5916464650 | 20050 | 20050 | 20050 | 20050 | 642 |
| 287 | 20231122 | 142800 | 5903592550 | 20050 | 20100 | 20100 | 20050 | 953 |
| 288 | 20231122 | 142700 | 5884483050 | 20100 | 20100 | 20100 | 20100 | 87 |
| 289 | 20231122 | 142600 | 5882734350 | 20100 | 20050 | 20100 | 20050 | 192 |
| 290 | 20231122 | 142500 | 5878877250 | 20050 | 20050 | 20050 | 20050 | 211 |
| 291 | 20231122 | 142400 | 5874646700 | 20050 | 20050 | 20100 | 20050 | 297 |
| 292 | 20231122 | 142300 | 5868679000 | 20050 | 20100 | 20100 | 20050 | 1501 |
| 293 | 20231122 | 142200 | 5838580850 | 20050 | 20050 | 20100 | 20050 | 198 |
| 294 | 20231122 | 142100 | 5834610250 | 20050 | 20150 | 20150 | 20050 | 7919 |
| 295 | 20231122 | 142000 | 5675582700 | 20100 | 20150 | 20150 | 20100 | 290 |
| 296 | 20231122 | 141900 | 5669748450 | 20150 | 20150 | 20150 | 20150 | 6 |
| 297 | 20231122 | 141800 | 5669627550 | 20150 | 20100 | 20150 | 20100 | 100 |
| 298 | 20231122 | 141700 | 5667614750 | 20100 | 20100 | 20150 | 20100 | 94 |
| 299 | 20231122 | 141600 | 5665724650 | 20150 | 20150 | 20200 | 20150 | 1122 |
| 300 | 20231122 | 141500 | 5643115100 | 20200 | 20150 | 20200 | 20150 | 70 |
| 301 | 20231122 | 141400 | 5641704300 | 20150 | 20200 | 20200 | 20150 | 201 |
| 302 | 20231122 | 141300 | 5637654100 | 20200 | 20200 | 20200 | 20150 | 67 |
| 303 | 20231122 | 141200 | 5636303200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 304 | 20231122 | 141100 | 5636303200 | 20150 | 20150 | 20150 | 20150 | 3 |
| 305 | 20231122 | 141000 | 5636242750 | 20150 | 20150 | 20200 | 20150 | 346 |
| 306 | 20231122 | 140900 | 5629270350 | 20150 | 20150 | 20150 | 20150 | 0 |
| 307 | 20231122 | 140800 | 5629270350 | 20150 | 20150 | 20150 | 20150 | 198 |
| 308 | 20231122 | 140700 | 5625280650 | 20200 | 20150 | 20200 | 20150 | 518 |
| 309 | 20231122 | 140600 | 5614840800 | 20150 | 20200 | 20200 | 20150 | 644 |
| 310 | 20231122 | 140500 | 5601836750 | 20200 | 20200 | 20200 | 20200 | 77 |
| 311 | 20231122 | 140400 | 5600281350 | 20150 | 20200 | 20200 | 20150 | 72 |
| 312 | 20231122 | 140300 | 5598828050 | 20150 | 20200 | 20200 | 20150 | 152 |
| 313 | 20231122 | 140200 | 5595757900 | 20200 | 20200 | 20250 | 20200 | 136 |
| 314 | 20231122 | 140100 | 5593009450 | 20200 | 20200 | 20200 | 20200 | 746 |
| 315 | 20231122 | 140000 | 5577940250 | 20200 | 20250 | 20250 | 20200 | 66 |
| 316 | 20231122 | 135900 | 5576603800 | 20200 | 20250 | 20250 | 20200 | 225 |
| 317 | 20231122 | 135800 | 5572056950 | 20200 | 20200 | 20200 | 20150 | 439 |
| 318 | 20231122 | 135700 | 5563199150 | 20200 | 20200 | 20200 | 20200 | 0 |
| 319 | 20231122 | 135600 | 5563199150 | 20200 | 20200 | 20200 | 20200 | 241 |
| 320 | 20231122 | 135500 | 5558330950 | 20200 | 20250 | 20250 | 20200 | 77 |
| 321 | 20231122 | 135400 | 5556775500 | 20250 | 20250 | 20250 | 20250 | 8 |
| 322 | 20231122 | 135300 | 5556613500 | 20150 | 20200 | 20200 | 20150 | 116 |
| 323 | 20231122 | 135200 | 5554274600 | 20200 | 20200 | 20200 | 20200 | 698 |
| 324 | 20231122 | 135100 | 5540175000 | 20150 | 20150 | 20150 | 20150 | 176 |
| 325 | 20231122 | 135000 | 5536628600 | 20200 | 20200 | 20200 | 20200 | 1 |
| 326 | 20231122 | 134900 | 5536608400 | 20150 | 20200 | 20200 | 20150 | 991 |
| 327 | 20231122 | 134800 | 5516638750 | 20150 | 20150 | 20200 | 20150 | 150 |
| 328 | 20231122 | 134700 | 5513616100 | 20200 | 20200 | 20200 | 20150 | 271 |
| 329 | 20231122 | 134600 | 5508153200 | 20200 | 20200 | 20200 | 20150 | 1643 |
| 330 | 20231122 | 134500 | 5474965850 | 20200 | 20200 | 20200 | 20200 | 43 |
| 331 | 20231122 | 134400 | 5474097250 | 20200 | 20250 | 20250 | 20200 | 58 |
| 332 | 20231122 | 134300 | 5472923000 | 20200 | 20200 | 20250 | 20200 | 4 |
| 333 | 20231122 | 134200 | 5472842100 | 20250 | 20250 | 20250 | 20250 | 40 |
| 334 | 20231122 | 134100 | 5472032100 | 20200 | 20250 | 20250 | 20200 | 229 |
| 335 | 20231122 | 134000 | 5467399700 | 20250 | 20250 | 20250 | 20250 | 8 |
| 336 | 20231122 | 133900 | 5467237700 | 20250 | 20250 | 20250 | 20250 | 0 |
| 337 | 20231122 | 133800 | 5467237700 | 20250 | 20200 | 20250 | 20200 | 203 |
| 338 | 20231122 | 133700 | 5463137000 | 20200 | 20200 | 20200 | 20200 | 422 |
| 339 | 20231122 | 133600 | 5454612600 | 20200 | 20300 | 20300 | 20200 | 808 |
| 340 | 20231122 | 133500 | 5438290700 | 20300 | 20300 | 20300 | 20300 | 0 |
| 341 | 20231122 | 133400 | 5438290700 | 20300 | 20200 | 20300 | 20200 | 1050 |
| 342 | 20231122 | 133300 | 5417030150 | 20200 | 20200 | 20200 | 20200 | 527 |
| 343 | 20231122 | 133200 | 5406384750 | 20250 | 20250 | 20250 | 20250 | 21 |
| 344 | 20231122 | 133100 | 5405959500 | 20250 | 20200 | 20250 | 20200 | 14 |
| 345 | 20231122 | 133000 | 5405676650 | 20200 | 20200 | 20200 | 20200 | 50 |
| 346 | 20231122 | 132900 | 5404666650 | 20200 | 20200 | 20250 | 20200 | 28 |
| 347 | 20231122 | 132800 | 5404100950 | 20200 | 20200 | 20200 | 20200 | 1 |
| 348 | 20231122 | 132700 | 5404080750 | 20200 | 20200 | 20200 | 20200 | 35 |
| 349 | 20231122 | 132600 | 5403373750 | 20250 | 20250 | 20250 | 20250 | 33 |
| 350 | 20231122 | 132500 | 5402705500 | 20250 | 20200 | 20250 | 20200 | 7 |
| 351 | 20231122 | 132400 | 5402563800 | 20200 | 20200 | 20250 | 20200 | 242 |
| 352 | 20231122 | 132300 | 5397673550 | 20250 | 20200 | 20250 | 20200 | 168 |
| 353 | 20231122 | 132200 | 5394279650 | 20200 | 20250 | 20250 | 20200 | 68 |
| 354 | 20231122 | 132100 | 5392902800 | 20250 | 20200 | 20250 | 20200 | 67 |
| 355 | 20231122 | 132000 | 5391548900 | 20200 | 20200 | 20200 | 20200 | 1061 |
| 356 | 20231122 | 131900 | 5370116700 | 20150 | 20150 | 20150 | 20150 | 124 |
| 357 | 20231122 | 131800 | 5367618100 | 20200 | 20150 | 20200 | 20150 | 102 |
| 358 | 20231122 | 131700 | 5365562750 | 20150 | 20200 | 20200 | 20150 | 351 |
| 359 | 20231122 | 131600 | 5358489700 | 20150 | 20150 | 20150 | 20150 | 10 |
| 360 | 20231122 | 131500 | 5358288200 | 20150 | 20200 | 20200 | 20150 | 307 |
| 361 | 20231122 | 131400 | 5352089300 | 20200 | 20200 | 20200 | 20200 | 1 |
| 362 | 20231122 | 131300 | 5352069100 | 20150 | 20200 | 20200 | 20150 | 3 |
| 363 | 20231122 | 131200 | 5352008600 | 20250 | 20200 | 20250 | 20150 | 973 |
| 364 | 20231122 | 131100 | 5332390050 | 20200 | 20200 | 20200 | 20200 | 26 |
| 365 | 20231122 | 131000 | 5331864850 | 20200 | 20200 | 20200 | 20200 | 22 |
| 366 | 20231122 | 130900 | 5331420450 | 20200 | 20200 | 20200 | 20200 | 76 |
| 367 | 20231122 | 130800 | 5329885250 | 20200 | 20150 | 20200 | 20150 | 70 |
| 368 | 20231122 | 130700 | 5328474700 | 20200 | 20250 | 20250 | 20150 | 108 |
| 369 | 20231122 | 130600 | 5326295700 | 20150 | 20150 | 20150 | 20150 | 20 |
| 370 | 20231122 | 130500 | 5325892700 | 20150 | 20150 | 20250 | 20150 | 352 |
| 371 | 20231122 | 130400 | 5318795500 | 20150 | 20150 | 20250 | 20150 | 275 |
| 372 | 20231122 | 130300 | 5313252200 | 20250 | 20250 | 20250 | 20250 | 2 |
| 373 | 20231122 | 130200 | 5313211700 | 20200 | 20200 | 20200 | 20200 | 377 |
| 374 | 20231122 | 130100 | 5305596300 | 20250 | 20250 | 20250 | 20250 | 15 |
| 375 | 20231122 | 130000 | 5305292550 | 20250 | 20250 | 20250 | 20250 | 34 |
| 376 | 20231122 | 125900 | 5304604050 | 20200 | 20200 | 20200 | 20200 | 24 |
| 377 | 20231122 | 125800 | 5304119250 | 20250 | 20250 | 20250 | 20250 | 3 |
| 378 | 20231122 | 125700 | 5304058500 | 20250 | 20200 | 20250 | 20200 | 322 |
| 379 | 20231122 | 125600 | 5297553400 | 20250 | 20250 | 20250 | 20200 | 108 |
| 380 | 20231122 | 125500 | 5295371650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 381 | 20231122 | 125400 | 5295371650 | 20250 | 20250 | 20250 | 20250 | 11 |
| 382 | 20231122 | 125300 | 5295148900 | 20250 | 20250 | 20250 | 20250 | 5 |
| 383 | 20231122 | 125200 | 5295047650 | 20250 | 20250 | 20250 | 20250 | 12 |
| 384 | 20231122 | 125100 | 5294804650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 385 | 20231122 | 125000 | 5294804650 | 20250 | 20200 | 20250 | 20200 | 87 |
| 386 | 20231122 | 124900 | 5293046550 | 20200 | 20200 | 20200 | 20200 | 100 |
| 387 | 20231122 | 124800 | 5291026550 | 20250 | 20200 | 20250 | 20200 | 94 |
| 388 | 20231122 | 124700 | 5289127650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 389 | 20231122 | 124600 | 5289127650 | 20250 | 20250 | 20250 | 20250 | 27 |
| 390 | 20231122 | 124500 | 5288580900 | 20300 | 20250 | 20300 | 20250 | 73 |
| 391 | 20231122 | 124400 | 5287102600 | 20300 | 20300 | 20300 | 20300 | 1 |
| 392 | 20231122 | 124300 | 5287082300 | 20300 | 20300 | 20300 | 20300 | 34 |
| 393 | 20231122 | 124200 | 5286392100 | 20300 | 20200 | 20300 | 20200 | 601 |
| 394 | 20231122 | 124100 | 5274251800 | 20300 | 20300 | 20300 | 20300 | 7 |
| 395 | 20231122 | 124000 | 5274109700 | 20350 | 20300 | 20350 | 20300 | 42 |
| 396 | 20231122 | 123900 | 5273257000 | 20300 | 20200 | 20350 | 20200 | 2901 |
| 397 | 20231122 | 123800 | 5214380100 | 20200 | 20250 | 20250 | 20200 | 835 |
| 398 | 20231122 | 123700 | 5197486850 | 20250 | 20200 | 20250 | 20200 | 25 |
| 399 | 20231122 | 123600 | 5196980650 | 20250 | 20250 | 20250 | 20250 | 7 |
| 400 | 20231122 | 123500 | 5196838900 | 20200 | 20250 | 20250 | 20200 | 12 |
| 401 | 20231122 | 123400 | 5196596150 | 20250 | 20250 | 20250 | 20250 | 193 |
| 402 | 20231122 | 123300 | 5192687900 | 20250 | 20200 | 20250 | 20200 | 121 |
| 403 | 20231122 | 123200 | 5190237750 | 20250 | 20200 | 20250 | 20200 | 60 |
| 404 | 20231122 | 123100 | 5189025150 | 20200 | 20250 | 20250 | 20200 | 134 |
| 405 | 20231122 | 123000 | 5186312000 | 20200 | 20250 | 20250 | 20200 | 52 |
| 406 | 20231122 | 122900 | 5185260500 | 20200 | 20200 | 20200 | 20200 | 8 |
| 407 | 20231122 | 122800 | 5185098900 | 20200 | 20250 | 20250 | 20200 | 173 |
| 408 | 20231122 | 122700 | 5181603850 | 20300 | 20250 | 20300 | 20250 | 52 |
| 409 | 20231122 | 122600 | 5180550750 | 20300 | 20300 | 20300 | 20300 | 0 |
| 410 | 20231122 | 122500 | 5180550750 | 20300 | 20250 | 20300 | 20250 | 50 |
| 411 | 20231122 | 122400 | 5179537250 | 20300 | 20300 | 20300 | 20300 | 86 |
| 412 | 20231122 | 122300 | 5177791450 | 20250 | 20250 | 20250 | 20250 | 0 |
| 413 | 20231122 | 122200 | 5177791450 | 20250 | 20250 | 20300 | 20250 | 222 |
| 414 | 20231122 | 122100 | 5173291050 | 20250 | 20250 | 20250 | 20250 | 19 |
| 415 | 20231122 | 122000 | 5172906300 | 20300 | 20300 | 20300 | 20300 | 202 |
| 416 | 20231122 | 121900 | 5168805700 | 20250 | 20250 | 20250 | 20250 | 10 |
| 417 | 20231122 | 121800 | 5168603200 | 20250 | 20250 | 20300 | 20250 | 7 |
| 418 | 20231122 | 121700 | 5168461400 | 20250 | 20250 | 20250 | 20250 | 100 |
| 419 | 20231122 | 121600 | 5166436400 | 20250 | 20350 | 20350 | 20250 | 27 |
| 420 | 20231122 | 121500 | 5165887100 | 20350 | 20350 | 20350 | 20350 | 0 |
| 421 | 20231122 | 121400 | 5165887100 | 20350 | 20350 | 20350 | 20350 | 5 |
| 422 | 20231122 | 121300 | 5165785350 | 20300 | 20300 | 20300 | 20300 | 1246 |
| 423 | 20231122 | 121200 | 5140491550 | 20300 | 20200 | 20300 | 20200 | 342 |
| 424 | 20231122 | 121100 | 5133570300 | 20200 | 20200 | 20200 | 20200 | 141 |
| 425 | 20231122 | 121000 | 5130722100 | 20200 | 20200 | 20200 | 20200 | 63 |
| 426 | 20231122 | 120900 | 5129449500 | 20200 | 20200 | 20200 | 20200 | 4 |
| 427 | 20231122 | 120800 | 5129368700 | 20200 | 20200 | 20200 | 20200 | 917 |
| 428 | 20231122 | 120700 | 5110845300 | 20200 | 20200 | 20200 | 20200 | 2219 |
| 429 | 20231122 | 120600 | 5066021500 | 20250 | 20200 | 20250 | 20200 | 309 |
| 430 | 20231122 | 120500 | 5059779600 | 20200 | 20200 | 20200 | 20200 | 705 |
| 431 | 20231122 | 120400 | 5045538600 | 20250 | 20200 | 20300 | 20200 | 216 |
| 432 | 20231122 | 120300 | 5041165450 | 20200 | 20200 | 20200 | 20200 | 10 |
| 433 | 20231122 | 120200 | 5040963450 | 20300 | 20300 | 20300 | 20300 | 703 |
| 434 | 20231122 | 120100 | 5026692550 | 20300 | 20300 | 20300 | 20300 | 410 |
| 435 | 20231122 | 120000 | 5018369550 | 20300 | 20300 | 20300 | 20300 | 500 |
| 436 | 20231122 | 115900 | 5008219550 | 20200 | 20200 | 20250 | 20200 | 1468 |
| 437 | 20231122 | 115800 | 4978541300 | 20250 | 20250 | 20250 | 20250 | 10 |
| 438 | 20231122 | 115700 | 4978338800 | 20250 | 20300 | 20300 | 20250 | 613 |
| 439 | 20231122 | 115600 | 4965925250 | 20300 | 20300 | 20300 | 20300 | 79 |
| 440 | 20231122 | 115500 | 4964321550 | 20300 | 20250 | 20300 | 20250 | 869 |
| 441 | 20231122 | 115400 | 4946681750 | 20300 | 20300 | 20300 | 20300 | 1025 |
| 442 | 20231122 | 115300 | 4925874250 | 20250 | 20250 | 20250 | 20250 | 3 |
| 443 | 20231122 | 115200 | 4925813500 | 20250 | 20250 | 20250 | 20250 | 2 |
| 444 | 20231122 | 115100 | 4925773000 | 20250 | 20250 | 20300 | 20250 | 730 |
| 445 | 20231122 | 115000 | 4910975500 | 20250 | 20250 | 20250 | 20250 | 60 |
| 446 | 20231122 | 114900 | 4909760500 | 20250 | 20200 | 20250 | 20200 | 235 |
| 447 | 20231122 | 114800 | 4905003000 | 20250 | 20250 | 20250 | 20250 | 360 |
| 448 | 20231122 | 114700 | 4897713000 | 20250 | 20250 | 20250 | 20250 | 40 |
| 449 | 20231122 | 114600 | 4896903000 | 20250 | 20250 | 20300 | 20250 | 88 |
| 450 | 20231122 | 114500 | 4895116850 | 20300 | 20300 | 20300 | 20300 | 40 |
| 451 | 20231122 | 114400 | 4894304850 | 20300 | 20300 | 20300 | 20300 | 5 |
| 452 | 20231122 | 114300 | 4894203350 | 20250 | 20300 | 20300 | 20250 | 88 |
| 453 | 20231122 | 114200 | 4892420850 | 20300 | 20250 | 20300 | 20250 | 71 |
| 454 | 20231122 | 114100 | 4890983050 | 20250 | 20250 | 20250 | 20250 | 1 |
| 455 | 20231122 | 114000 | 4890962800 | 20250 | 20250 | 20250 | 20250 | 457 |
| 456 | 20231122 | 113900 | 4881708550 | 20250 | 20250 | 20250 | 20250 | 64 |
| 457 | 20231122 | 113800 | 4880412550 | 20250 | 20250 | 20250 | 20250 | 150 |
| 458 | 20231122 | 113700 | 4877375050 | 20300 | 20200 | 20300 | 20200 | 12 |
| 459 | 20231122 | 113600 | 4877132450 | 20200 | 20200 | 20200 | 20200 | 626 |
| 460 | 20231122 | 113500 | 4864487250 | 20300 | 20250 | 20300 | 20250 | 101 |
| 461 | 20231122 | 113400 | 4862441950 | 20200 | 20250 | 20250 | 20200 | 110 |
| 462 | 20231122 | 113300 | 4860219450 | 20250 | 20250 | 20250 | 20250 | 110 |
| 463 | 20231122 | 113200 | 4857991950 | 20250 | 20250 | 20250 | 20250 | 8 |
| 464 | 20231122 | 113100 | 4857829950 | 20150 | 20250 | 20250 | 20100 | 219 |
| 465 | 20231122 | 113000 | 4853419100 | 20250 | 20150 | 20250 | 20150 | 1776 |
| 466 | 20231122 | 112900 | 4817459800 | 20150 | 20200 | 20200 | 20150 | 609 |
| 467 | 20231122 | 112800 | 4805186650 | 20200 | 20200 | 20200 | 20200 | 1 |
| 468 | 20231122 | 112700 | 4805166450 | 20250 | 20250 | 20250 | 20250 | 4 |
| 469 | 20231122 | 112600 | 4805085450 | 20100 | 20200 | 20200 | 20100 | 226 |
| 470 | 20231122 | 112500 | 4800520350 | 20200 | 20200 | 20200 | 20200 | 0 |
| 471 | 20231122 | 112400 | 4800520350 | 20200 | 20150 | 20200 | 20150 | 60 |
| 472 | 20231122 | 112300 | 4799311200 | 20150 | 20150 | 20150 | 20150 | 1 |
| 473 | 20231122 | 112200 | 4799291050 | 20150 | 20150 | 20150 | 20150 | 72 |
| 474 | 20231122 | 112100 | 4797840250 | 20150 | 20150 | 20150 | 20100 | 255 |
| 475 | 20231122 | 112000 | 4792704250 | 20150 | 20100 | 20200 | 20100 | 92 |
| 476 | 20231122 | 111900 | 4790849750 | 20100 | 20150 | 20150 | 20100 | 85 |
| 477 | 20231122 | 111800 | 4789137950 | 20150 | 20200 | 20200 | 20150 | 395 |
| 478 | 20231122 | 111700 | 4781178600 | 20200 | 20150 | 20200 | 20150 | 67 |
| 479 | 20231122 | 111600 | 4779828500 | 20150 | 20150 | 20150 | 20150 | 289 |
| 480 | 20231122 | 111500 | 4774005150 | 20200 | 20200 | 20200 | 20200 | 18 |
| 481 | 20231122 | 111400 | 4773641550 | 20200 | 20200 | 20200 | 20200 | 82 |
| 482 | 20231122 | 111300 | 4771985150 | 20150 | 20150 | 20200 | 20150 | 18 |
| 483 | 20231122 | 111200 | 4771622400 | 20150 | 20150 | 20150 | 20150 | 22 |
| 484 | 20231122 | 111100 | 4771179100 | 20150 | 20150 | 20150 | 20150 | 182 |
| 485 | 20231122 | 111000 | 4767511800 | 20150 | 20150 | 20150 | 20100 | 106 |
| 486 | 20231122 | 110900 | 4765376300 | 20200 | 20200 | 20200 | 20200 | 1 |
| 487 | 20231122 | 110800 | 4765356100 | 20150 | 20150 | 20150 | 20150 | 235 |
| 488 | 20231122 | 110700 | 4760620850 | 20150 | 20150 | 20150 | 20150 | 822 |
| 489 | 20231122 | 110600 | 4744057550 | 20150 | 20150 | 20150 | 20100 | 427 |
| 490 | 20231122 | 110500 | 4735455000 | 20150 | 20150 | 20150 | 20100 | 195 |
| 491 | 20231122 | 110400 | 4731530350 | 20150 | 20100 | 20150 | 20100 | 6 |
| 492 | 20231122 | 110300 | 4731409700 | 20100 | 20150 | 20150 | 20050 | 3343 |
| 493 | 20231122 | 110200 | 4664169200 | 20150 | 20150 | 20150 | 20150 | 406 |
| 494 | 20231122 | 110100 | 4655988300 | 20200 | 20200 | 20200 | 20200 | 311 |
| 495 | 20231122 | 110000 | 4649706100 | 20200 | 20200 | 20300 | 20200 | 164 |
| 496 | 20231122 | 105900 | 4646393100 | 20200 | 20250 | 20250 | 20200 | 8 |
| 497 | 20231122 | 105800 | 4646231400 | 20300 | 20200 | 20300 | 20200 | 324 |
| 498 | 20231122 | 105700 | 4639656800 | 20200 | 20200 | 20200 | 20200 | 103 |
| 499 | 20231122 | 105600 | 4637576200 | 20200 | 20200 | 20200 | 20150 | 160 |
| 500 | 20231122 | 105500 | 4634350800 | 20300 | 20150 | 20300 | 20150 | 112 |
| 501 | 20231122 | 105400 | 4632092350 | 20300 | 20200 | 20350 | 20150 | 255 |
| 502 | 20231122 | 105300 | 4626930750 | 20350 | 20200 | 20350 | 20150 | 1414 |
| 503 | 20231122 | 105200 | 4598268950 | 20150 | 20300 | 20300 | 20150 | 144 |
| 504 | 20231122 | 105100 | 4595357350 | 20300 | 20250 | 20300 | 20150 | 107 |
| 505 | 20231122 | 105000 | 4593190700 | 20250 | 20300 | 20300 | 20200 | 221 |
| 506 | 20231122 | 104900 | 4588724100 | 20300 | 20300 | 20300 | 20250 | 473 |
| 507 | 20231122 | 104800 | 4579145350 | 20300 | 20300 | 20350 | 20250 | 847 |
| 508 | 20231122 | 104700 | 4561937400 | 20350 | 20250 | 20350 | 20150 | 1756 |
| 509 | 20231122 | 104600 | 4526271900 | 20250 | 20150 | 20300 | 20150 | 184 |
| 510 | 20231122 | 104500 | 4522558350 | 20350 | 20200 | 20350 | 20150 | 1101 |
| 511 | 20231122 | 104400 | 4500271100 | 20200 | 20150 | 20200 | 20100 | 898 |
| 512 | 20231122 | 104300 | 4482211950 | 20150 | 20250 | 20250 | 20150 | 1176 |
| 513 | 20231122 | 104200 | 4458478050 | 20250 | 20300 | 20350 | 20200 | 570 |
| 514 | 20231122 | 104100 | 4446923550 | 20300 | 20250 | 20400 | 20150 | 5999 |
| 515 | 20231122 | 104000 | 4325251150 | 20250 | 20200 | 20250 | 20200 | 903 |
| 516 | 20231122 | 103900 | 4306982300 | 20200 | 20200 | 20200 | 20150 | 695 |
| 517 | 20231122 | 103800 | 4292943400 | 20200 | 20150 | 20200 | 20100 | 471 |
| 518 | 20231122 | 103700 | 4283453350 | 20150 | 20150 | 20150 | 20150 | 582 |
| 519 | 20231122 | 103600 | 4271726050 | 20150 | 20150 | 20150 | 20150 | 101 |
| 520 | 20231122 | 103500 | 4269690900 | 20150 | 20150 | 20150 | 20100 | 82 |
| 521 | 20231122 | 103400 | 4268039550 | 20150 | 20100 | 20150 | 20050 | 350 |
| 522 | 20231122 | 103300 | 4261006200 | 20100 | 20100 | 20100 | 20050 | 573 |
| 523 | 20231122 | 103200 | 4249499700 | 20100 | 20100 | 20100 | 20050 | 205 |
| 524 | 20231122 | 103100 | 4245381750 | 20100 | 20000 | 20100 | 20000 | 968 |
| 525 | 20231122 | 103000 | 4226017450 | 20000 | 20100 | 20100 | 20000 | 5508 |
| 526 | 20231122 | 102900 | 4115643900 | 20100 | 20100 | 20150 | 20100 | 407 |
| 527 | 20231122 | 102800 | 4107453000 | 20100 | 20050 | 20100 | 20050 | 274 |
| 528 | 20231122 | 102700 | 4101948600 | 20050 | 20100 | 20100 | 20050 | 93 |
| 529 | 20231122 | 102600 | 4100079600 | 20100 | 20100 | 20100 | 20050 | 472 |
| 530 | 20231122 | 102500 | 4090592450 | 20100 | 20050 | 20100 | 20050 | 40 |
| 531 | 20231122 | 102400 | 4089788700 | 20100 | 20100 | 20100 | 20050 | 655 |
| 532 | 20231122 | 102300 | 4076623550 | 20100 | 20100 | 20100 | 20050 | 755 |
| 533 | 20231122 | 102200 | 4061453050 | 20100 | 20100 | 20100 | 20050 | 310 |
| 534 | 20231122 | 102100 | 4055224050 | 20100 | 20050 | 20100 | 20050 | 297 |
| 535 | 20231122 | 102000 | 4049266750 | 20100 | 20050 | 20100 | 20050 | 250 |
| 536 | 20231122 | 101900 | 4044245250 | 20050 | 20100 | 20100 | 20050 | 18 |
| 537 | 20231122 | 101800 | 4043883950 | 20050 | 20100 | 20100 | 20050 | 869 |
| 538 | 20231122 | 101700 | 4026442850 | 20150 | 20100 | 20150 | 20050 | 1104 |
| 539 | 20231122 | 101600 | 4004279850 | 20100 | 20100 | 20150 | 20100 | 1088 |
| 540 | 20231122 | 101500 | 3982393300 | 20100 | 20150 | 20150 | 20100 | 761 |
| 541 | 20231122 | 101400 | 3967094550 | 20100 | 20100 | 20150 | 20050 | 375 |
| 542 | 20231122 | 101300 | 3959557350 | 20100 | 20100 | 20100 | 20100 | 3 |
| 543 | 20231122 | 101200 | 3959497050 | 20100 | 20100 | 20100 | 20100 | 1215 |
| 544 | 20231122 | 101100 | 3935075550 | 20100 | 20150 | 20150 | 20100 | 473 |
| 545 | 20231122 | 101000 | 3925552100 | 20150 | 20150 | 20150 | 20100 | 584 |
| 546 | 20231122 | 100900 | 3913810200 | 20150 | 20050 | 20150 | 20050 | 238 |
| 547 | 20231122 | 100800 | 3909026050 | 20050 | 20050 | 20100 | 20000 | 4322 |
| 548 | 20231122 | 100700 | 3822553000 | 20050 | 20100 | 20100 | 20050 | 970 |
| 549 | 20231122 | 100600 | 3803103250 | 20050 | 20100 | 20100 | 20050 | 4021 |
| 550 | 20231122 | 100500 | 3722422250 | 20100 | 20200 | 20200 | 20100 | 346 |
| 551 | 20231122 | 100400 | 3715460800 | 20150 | 20100 | 20150 | 20100 | 691 |
| 552 | 20231122 | 100300 | 3701542250 | 20100 | 20050 | 20150 | 20050 | 1131 |
| 553 | 20231122 | 100200 | 3678841000 | 20050 | 20050 | 20100 | 20000 | 4654 |
| 554 | 20231122 | 100100 | 3585552700 | 20050 | 20100 | 20150 | 20050 | 4753 |
| 555 | 20231122 | 100000 | 3490142700 | 20100 | 20250 | 20250 | 20100 | 1001 |
| 556 | 20231122 | 095900 | 3469980100 | 20200 | 20250 | 20250 | 20200 | 782 |
| 557 | 20231122 | 095800 | 3454180150 | 20200 | 20300 | 20300 | 20200 | 1367 |
| 558 | 20231122 | 095700 | 3426513750 | 20250 | 20200 | 20300 | 20200 | 813 |
| 559 | 20231122 | 095600 | 3410090350 | 20300 | 20300 | 20300 | 20250 | 313 |
| 560 | 20231122 | 095500 | 3403736500 | 20250 | 20250 | 20300 | 20200 | 175 |
| 561 | 20231122 | 095400 | 3400195800 | 20300 | 20300 | 20300 | 20150 | 716 |
| 562 | 20231122 | 095300 | 3385722450 | 20200 | 20250 | 20250 | 20150 | 546 |
| 563 | 20231122 | 095200 | 3374693200 | 20200 | 20300 | 20300 | 20200 | 403 |
| 564 | 20231122 | 095100 | 3366518550 | 20250 | 20100 | 20250 | 20100 | 4580 |
| 565 | 20231122 | 095000 | 3274246600 | 20100 | 20150 | 20150 | 20050 | 3313 |
| 566 | 20231122 | 094900 | 3207612750 | 20150 | 20250 | 20250 | 20150 | 519 |
| 567 | 20231122 | 094800 | 3197135000 | 20200 | 20200 | 20250 | 20200 | 802 |
| 568 | 20231122 | 094700 | 3180934050 | 20200 | 20200 | 20200 | 20150 | 186 |
| 569 | 20231122 | 094600 | 3177177750 | 20200 | 20150 | 20250 | 20150 | 1382 |
| 570 | 20231122 | 094500 | 3149300050 | 20150 | 20100 | 20200 | 20100 | 812 |
| 571 | 20231122 | 094400 | 3132944300 | 20100 | 20200 | 20200 | 20050 | 19348 |
| 572 | 20231122 | 094300 | 2743970400 | 20150 | 20200 | 20250 | 20150 | 2349 |
| 573 | 20231122 | 094200 | 2696539700 | 20200 | 20200 | 20250 | 20150 | 1415 |
| 574 | 20231122 | 094100 | 2667951650 | 20200 | 20250 | 20250 | 20150 | 2984 |
| 575 | 20231122 | 094000 | 2607639000 | 20250 | 20250 | 20250 | 20200 | 3398 |
| 576 | 20231122 | 093900 | 2538882350 | 20250 | 20250 | 20300 | 20250 | 944 |
| 577 | 20231122 | 093800 | 2519766000 | 20250 | 20300 | 20300 | 20200 | 6704 |
| 578 | 20231122 | 093700 | 2384015350 | 20250 | 20350 | 20350 | 20150 | 11650 |
| 579 | 20231122 | 093600 | 2148198600 | 20350 | 20350 | 20400 | 20350 | 1991 |
| 580 | 20231122 | 093500 | 2107672800 | 20400 | 20300 | 20400 | 20300 | 1604 |
| 581 | 20231122 | 093400 | 2075065950 | 20350 | 20450 | 20450 | 20300 | 14274 |
| 582 | 20231122 | 093300 | 1784189450 | 20450 | 20500 | 20550 | 20450 | 3585 |
| 583 | 20231122 | 093200 | 1710823600 | 20500 | 20450 | 20550 | 20450 | 4630 |
| 584 | 20231122 | 093100 | 1616070950 | 20450 | 20600 | 20600 | 20450 | 12504 |
| 585 | 20231122 | 093000 | 1359736600 | 20600 | 20650 | 20700 | 20550 | 7292 |
| 586 | 20231122 | 092900 | 1209456100 | 20700 | 20650 | 20750 | 20650 | 232 |
| 587 | 20231122 | 092800 | 1204663400 | 20750 | 20750 | 20750 | 20650 | 3421 |
| 588 | 20231122 | 092700 | 1133878400 | 20700 | 20700 | 20750 | 20700 | 466 |
| 589 | 20231122 | 092600 | 1124231900 | 20750 | 20750 | 20750 | 20700 | 351 |
| 590 | 20231122 | 092500 | 1116964800 | 20750 | 20700 | 20750 | 20650 | 623 |
| 591 | 20231122 | 092400 | 1104069200 | 20700 | 20700 | 20700 | 20650 | 767 |
| 592 | 20231122 | 092300 | 1088214800 | 20700 | 20700 | 20750 | 20650 | 2013 |
| 593 | 20231122 | 092200 | 1046570600 | 20700 | 20750 | 20800 | 20700 | 1961 |
| 594 | 20231122 | 092100 | 1005947600 | 20750 | 20750 | 20850 | 20750 | 749 |
| 595 | 20231122 | 092000 | 990398100 | 20850 | 20800 | 20850 | 20750 | 774 |
| 596 | 20231122 | 091900 | 974266600 | 20750 | 20850 | 20850 | 20750 | 807 |
| 597 | 20231122 | 091800 | 957482800 | 20800 | 20700 | 20850 | 20700 | 256 |
| 598 | 20231122 | 091700 | 952182950 | 20700 | 20750 | 20800 | 20700 | 2116 |
| 599 | 20231122 | 091600 | 908355800 | 20850 | 20800 | 20850 | 20750 | 331 |
| 600 | 20231122 | 091500 | 901470150 | 20800 | 20750 | 20800 | 20750 | 170 |
| 601 | 20231122 | 091400 | 897941100 | 20700 | 20800 | 20800 | 20700 | 769 |
| 602 | 20231122 | 091300 | 881989250 | 20800 | 20800 | 20850 | 20700 | 2587 |
| 603 | 20231122 | 091200 | 828260250 | 20750 | 20700 | 20800 | 20700 | 290 |
| 604 | 20231122 | 091100 | 822242250 | 20700 | 20700 | 20800 | 20650 | 1932 |
| 605 | 20231122 | 091000 | 782232150 | 20700 | 20750 | 20800 | 20650 | 3132 |
| 606 | 20231122 | 090900 | 717389350 | 20750 | 20800 | 20850 | 20750 | 2986 |
| 607 | 20231122 | 090800 | 655419400 | 20800 | 20800 | 20850 | 20750 | 892 |
| 608 | 20231122 | 090700 | 636861050 | 20750 | 20800 | 20850 | 20750 | 900 |
| 609 | 20231122 | 090600 | 618153750 | 20900 | 20900 | 20900 | 20750 | 985 |
| 610 | 20231122 | 090500 | 597665350 | 20900 | 20800 | 20900 | 20750 | 1206 |
| 611 | 20231122 | 090400 | 572532800 | 20750 | 20850 | 20900 | 20750 | 4389 |
| 612 | 20231122 | 090300 | 481147850 | 20850 | 20800 | 20850 | 20800 | 1151 |
| 613 | 20231122 | 090200 | 457183250 | 20750 | 20650 | 20800 | 20650 | 920 |
| 614 | 20231122 | 090100 | 438107900 | 20650 | 20750 | 20800 | 20650 | 3310 |
| 615 | 20231122 | 090000 | 369637600 | 20750 | 20800 | 20850 | 20600 | 17703 |