35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 193000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 28405 |
| 3 | 20231122 | 192900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20231122 | 192800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20231122 | 192700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20231122 | 192600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20231122 | 192500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20231122 | 192400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20231122 | 192300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20231122 | 192200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20231122 | 192100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20231122 | 192000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20231122 | 191900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20231122 | 191800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20231122 | 191700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20231122 | 191600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20231122 | 191500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20231122 | 191400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20231122 | 191300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20231122 | 191200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20231122 | 191100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20231122 | 191000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20231122 | 190900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20231122 | 190800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20231122 | 190700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20231122 | 190600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20231122 | 190500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20231122 | 190400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20231122 | 190300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20231122 | 190200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20231122 | 190100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20231122 | 190000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 28405 |
| 33 | 20231122 | 185900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20231122 | 185800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20231122 | 185700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20231122 | 185600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20231122 | 185500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20231122 | 185400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20231122 | 185300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20231122 | 185200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20231122 | 185100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20231122 | 185000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20231122 | 184900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20231122 | 184800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20231122 | 184700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20231122 | 184600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20231122 | 184500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20231122 | 184400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20231122 | 184300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20231122 | 184200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20231122 | 184100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20231122 | 184000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20231122 | 183900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20231122 | 183800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20231122 | 183700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20231122 | 183600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20231122 | 183500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20231122 | 183400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20231122 | 183300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20231122 | 183200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20231122 | 183100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20231122 | 183000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 28405 |
| 63 | 20231122 | 182900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20231122 | 182800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20231122 | 182700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20231122 | 182600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20231122 | 182500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20231122 | 182400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20231122 | 182300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20231122 | 182200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20231122 | 182100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20231122 | 182000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20231122 | 181900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20231122 | 181800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20231122 | 181700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20231122 | 181600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20231122 | 181500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20231122 | 181400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20231122 | 181300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20231122 | 181200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20231122 | 181100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20231122 | 181000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20231122 | 180900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20231122 | 180800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20231122 | 180700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20231122 | 180600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20231122 | 180500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20231122 | 180400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20231122 | 180300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20231122 | 180200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20231122 | 180100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20231122 | 180000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 28405 |
| 93 | 20231122 | 175900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20231122 | 175800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20231122 | 175700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20231122 | 175600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20231122 | 175500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20231122 | 175400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20231122 | 175300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20231122 | 175200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20231122 | 175100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20231122 | 175000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20231122 | 174900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20231122 | 174800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20231122 | 174700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20231122 | 174600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20231122 | 174500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20231122 | 174400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20231122 | 174300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20231122 | 174200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20231122 | 174100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20231122 | 174000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20231122 | 173900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20231122 | 173800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20231122 | 173700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20231122 | 173600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20231122 | 173500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20231122 | 173400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20231122 | 173300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20231122 | 173200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20231122 | 173100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20231122 | 173000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 28405 |
| 123 | 20231122 | 172900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20231122 | 172800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20231122 | 172700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20231122 | 172600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20231122 | 172500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20231122 | 172400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20231122 | 172300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20231122 | 172200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20231122 | 172100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20231122 | 172000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20231122 | 171900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20231122 | 171800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20231122 | 171700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20231122 | 171600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20231122 | 171500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20231122 | 171400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20231122 | 171300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20231122 | 171200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20231122 | 171100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20231122 | 171000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20231122 | 170900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20231122 | 170800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20231122 | 170700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20231122 | 170600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20231122 | 170500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20231122 | 170400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20231122 | 170300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20231122 | 170200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20231122 | 170100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20231122 | 170000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 28405 |
| 153 | 20231122 | 165900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20231122 | 165800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20231122 | 165700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20231122 | 165600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20231122 | 165500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20231122 | 165400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20231122 | 165300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20231122 | 165200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20231122 | 165100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20231122 | 165000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20231122 | 164900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20231122 | 164800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20231122 | 164700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20231122 | 164600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20231122 | 164500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20231122 | 164400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20231122 | 164300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20231122 | 164200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20231122 | 164100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20231122 | 164000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20231122 | 163900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20231122 | 163800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20231122 | 163700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20231122 | 163600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20231122 | 163500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20231122 | 163400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20231122 | 163300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20231122 | 163200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20231122 | 163100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20231122 | 163000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 28405 |
| 183 | 20231122 | 162900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20231122 | 162800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20231122 | 162700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20231122 | 162600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20231122 | 162500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20231122 | 162400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20231122 | 162300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20231122 | 162200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20231122 | 162100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20231122 | 162000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20231122 | 161900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20231122 | 161800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20231122 | 161700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20231122 | 161600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20231122 | 161500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20231122 | 161400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20231122 | 161300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20231122 | 161200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20231122 | 161100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20231122 | 161000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20231122 | 160900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20231122 | 160800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20231122 | 160700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20231122 | 160600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20231122 | 160500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20231122 | 160400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20231122 | 160300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20231122 | 160200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20231122 | 160100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20231122 | 160000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 28405 |
| 213 | 20231122 | 155900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20231122 | 155800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20231122 | 155700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20231122 | 155600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20231122 | 155500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20231122 | 155400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20231122 | 155300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20231122 | 155200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20231122 | 155100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20231122 | 155000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20231122 | 154900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20231122 | 154800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20231122 | 154700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 226 | 20231122 | 154600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 227 | 20231122 | 154500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 228 | 20231122 | 154400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 229 | 20231122 | 154300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 230 | 20231122 | 154200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 231 | 20231122 | 154100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 232 | 20231122 | 154000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 233 | 20231122 | 153900 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 234 | 20231122 | 153800 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 235 | 20231122 | 153700 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 236 | 20231122 | 153600 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 237 | 20231122 | 153500 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 238 | 20231122 | 153400 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 239 | 20231122 | 153300 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 240 | 20231122 | 153200 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 241 | 20231122 | 153100 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 242 | 20231122 | 153000 | 179225479350 | 42700 | 42700 | 42700 | 42700 | 56810 |
| 243 | 20231122 | 152900 | 178012585850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 244 | 20231122 | 152800 | 178012585850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 245 | 20231122 | 152700 | 178012585850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 246 | 20231122 | 152600 | 178012585850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 247 | 20231122 | 152500 | 178012585850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 248 | 20231122 | 152400 | 178012585850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 249 | 20231122 | 152300 | 178012585850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 250 | 20231122 | 152200 | 178012585850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 251 | 20231122 | 152100 | 178012585850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 252 | 20231122 | 152000 | 178012585850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 253 | 20231122 | 151900 | 178012585850 | 42700 | 42650 | 42750 | 42650 | 23048 |
| 254 | 20231122 | 151800 | 177028750000 | 42700 | 42550 | 42700 | 42550 | 18058 |
| 255 | 20231122 | 151700 | 176258753200 | 42600 | 42500 | 42600 | 42500 | 18848 |
| 256 | 20231122 | 151600 | 175457052200 | 42500 | 42550 | 42550 | 42450 | 18261 |
| 257 | 20231122 | 151500 | 174680826100 | 42550 | 42650 | 42650 | 42450 | 12354 |
| 258 | 20231122 | 151400 | 174155320000 | 42650 | 42500 | 42650 | 42500 | 15723 |
| 259 | 20231122 | 151300 | 173485794350 | 42500 | 42300 | 42600 | 42250 | 29572 |
| 260 | 20231122 | 151200 | 172231106050 | 42250 | 42250 | 42300 | 42250 | 4340 |
| 261 | 20231122 | 151100 | 172047689000 | 42250 | 42150 | 42300 | 42100 | 12519 |
| 262 | 20231122 | 151000 | 171519540400 | 42150 | 42100 | 42150 | 42100 | 4476 |
| 263 | 20231122 | 150900 | 171331070650 | 42150 | 42150 | 42150 | 42100 | 2988 |
| 264 | 20231122 | 150800 | 171205264500 | 42050 | 42100 | 42150 | 42050 | 3318 |
| 265 | 20231122 | 150700 | 171065589050 | 42050 | 42000 | 42150 | 41950 | 7847 |
| 266 | 20231122 | 150600 | 170735647100 | 42000 | 41950 | 42000 | 41950 | 3877 |
| 267 | 20231122 | 150500 | 170572935000 | 42000 | 42100 | 42100 | 41950 | 4923 |
| 268 | 20231122 | 150400 | 170366086100 | 42050 | 42150 | 42150 | 42050 | 3527 |
| 269 | 20231122 | 150300 | 170217623950 | 42100 | 42250 | 42250 | 42100 | 7332 |
| 270 | 20231122 | 150200 | 169908123550 | 42200 | 42100 | 42250 | 42100 | 10214 |
| 271 | 20231122 | 150100 | 169477169700 | 42100 | 41900 | 42200 | 41850 | 14341 |
| 272 | 20231122 | 150000 | 168874341000 | 41900 | 41850 | 41900 | 41850 | 1029 |
| 273 | 20231122 | 145900 | 168831260950 | 41850 | 41850 | 41900 | 41850 | 1769 |
| 274 | 20231122 | 145800 | 168757214950 | 41850 | 41900 | 41950 | 41850 | 1833 |
| 275 | 20231122 | 145700 | 168680432250 | 41950 | 41900 | 41950 | 41900 | 1031 |
| 276 | 20231122 | 145600 | 168637222200 | 41950 | 41950 | 41950 | 41900 | 1673 |
| 277 | 20231122 | 145500 | 168567074900 | 41900 | 41900 | 41950 | 41850 | 3130 |
| 278 | 20231122 | 145400 | 168435933900 | 41900 | 41850 | 41900 | 41850 | 2010 |
| 279 | 20231122 | 145300 | 168351766600 | 41850 | 41900 | 41900 | 41850 | 1282 |
| 280 | 20231122 | 145200 | 168298080450 | 41900 | 41850 | 41900 | 41850 | 891 |
| 281 | 20231122 | 145100 | 168260753900 | 41850 | 41850 | 41900 | 41800 | 3326 |
| 282 | 20231122 | 145000 | 168121507200 | 41850 | 41850 | 41950 | 41850 | 2215 |
| 283 | 20231122 | 144900 | 168028708700 | 41850 | 41900 | 41950 | 41850 | 1797 |
| 284 | 20231122 | 144800 | 167953462250 | 41950 | 41900 | 41950 | 41900 | 2000 |
| 285 | 20231122 | 144700 | 167869605850 | 41900 | 41900 | 42000 | 41900 | 1901 |
| 286 | 20231122 | 144600 | 167789941700 | 41950 | 42050 | 42050 | 41900 | 2512 |
| 287 | 20231122 | 144500 | 167684469600 | 42050 | 41900 | 42100 | 41900 | 9210 |
| 288 | 20231122 | 144400 | 167297721650 | 41900 | 41900 | 41950 | 41900 | 938 |
| 289 | 20231122 | 144300 | 167258415450 | 41900 | 41850 | 41950 | 41850 | 1567 |
| 290 | 20231122 | 144200 | 167192752700 | 41850 | 41950 | 41950 | 41850 | 611 |
| 291 | 20231122 | 144100 | 167167160550 | 41900 | 41750 | 42000 | 41750 | 5936 |
| 292 | 20231122 | 144000 | 166918767950 | 41750 | 41850 | 41900 | 41750 | 4405 |
| 293 | 20231122 | 143900 | 166734627350 | 41850 | 41950 | 41950 | 41850 | 2429 |
| 294 | 20231122 | 143800 | 166632845650 | 41950 | 41950 | 41950 | 41900 | 1874 |
| 295 | 20231122 | 143700 | 166554271000 | 41900 | 42000 | 42000 | 41900 | 1741 |
| 296 | 20231122 | 143600 | 166481254550 | 42000 | 41950 | 42000 | 41950 | 2378 |
| 297 | 20231122 | 143500 | 166381456800 | 41950 | 41950 | 42000 | 41850 | 1429 |
| 298 | 20231122 | 143400 | 166321532000 | 41900 | 41850 | 41950 | 41800 | 1909 |
| 299 | 20231122 | 143300 | 166241627950 | 41900 | 41900 | 42050 | 41850 | 6897 |
| 300 | 20231122 | 143200 | 165952140400 | 41900 | 41850 | 41900 | 41800 | 2311 |
| 301 | 20231122 | 143100 | 165855375450 | 41850 | 41800 | 41850 | 41750 | 1395 |
| 302 | 20231122 | 143000 | 165797045200 | 41750 | 41750 | 41850 | 41700 | 5566 |
| 303 | 20231122 | 142900 | 165564634050 | 41750 | 41800 | 41800 | 41750 | 662 |
| 304 | 20231122 | 142800 | 165536963900 | 41750 | 41800 | 41850 | 41750 | 1590 |
| 305 | 20231122 | 142700 | 165470487300 | 41850 | 41900 | 42000 | 41800 | 5351 |
| 306 | 20231122 | 142600 | 165246227800 | 41900 | 41750 | 41900 | 41700 | 3441 |
| 307 | 20231122 | 142500 | 165102374850 | 41750 | 41750 | 41800 | 41750 | 1064 |
| 308 | 20231122 | 142400 | 165057942100 | 41750 | 41750 | 41800 | 41700 | 1070 |
| 309 | 20231122 | 142300 | 165013267000 | 41750 | 41750 | 41800 | 41750 | 1057 |
| 310 | 20231122 | 142200 | 164969131500 | 41750 | 41700 | 41750 | 41700 | 1606 |
| 311 | 20231122 | 142100 | 164902101400 | 41700 | 41800 | 41800 | 41700 | 638 |
| 312 | 20231122 | 142000 | 164875471700 | 41750 | 41750 | 41800 | 41700 | 1721 |
| 313 | 20231122 | 141900 | 164803617950 | 41750 | 41600 | 41800 | 41550 | 3439 |
| 314 | 20231122 | 141800 | 164660223150 | 41600 | 41700 | 41700 | 41550 | 1539 |
| 315 | 20231122 | 141700 | 164596177150 | 41600 | 41600 | 41750 | 41600 | 5714 |
| 316 | 20231122 | 141600 | 164358290000 | 41600 | 41550 | 41700 | 41550 | 2199 |
| 317 | 20231122 | 141500 | 164266827050 | 41550 | 41700 | 41700 | 41550 | 3093 |
| 318 | 20231122 | 141400 | 164138150050 | 41700 | 41750 | 41750 | 41650 | 1008 |
| 319 | 20231122 | 141300 | 164096086100 | 41750 | 41750 | 41800 | 41700 | 3176 |
| 320 | 20231122 | 141200 | 163963461200 | 41800 | 41800 | 41850 | 41750 | 865 |
| 321 | 20231122 | 141100 | 163927312150 | 41800 | 41800 | 41850 | 41800 | 996 |
| 322 | 20231122 | 141000 | 163885668100 | 41800 | 41750 | 41850 | 41750 | 1608 |
| 323 | 20231122 | 140900 | 163818478450 | 41750 | 41550 | 41750 | 41550 | 4733 |
| 324 | 20231122 | 140800 | 163621499650 | 41550 | 41600 | 41650 | 41500 | 2210 |
| 325 | 20231122 | 140700 | 163529665000 | 41600 | 41600 | 41650 | 41600 | 494 |
| 326 | 20231122 | 140600 | 163509112400 | 41600 | 41600 | 41650 | 41600 | 1417 |
| 327 | 20231122 | 140500 | 163450160200 | 41650 | 41600 | 41650 | 41550 | 1985 |
| 328 | 20231122 | 140400 | 163367590900 | 41500 | 41650 | 41650 | 41500 | 3036 |
| 329 | 20231122 | 140300 | 163241411350 | 41700 | 41550 | 41700 | 41400 | 11724 |
| 330 | 20231122 | 140200 | 162754956100 | 41550 | 41600 | 41600 | 41500 | 3893 |
| 331 | 20231122 | 140100 | 162593306650 | 41550 | 41550 | 41600 | 41500 | 3256 |
| 332 | 20231122 | 140000 | 162458057800 | 41550 | 41600 | 41650 | 41550 | 1055 |
| 333 | 20231122 | 135900 | 162414212950 | 41600 | 41750 | 41750 | 41600 | 1015 |
| 334 | 20231122 | 135800 | 162371907150 | 41700 | 41750 | 41750 | 41650 | 1737 |
| 335 | 20231122 | 135700 | 162299479000 | 41650 | 41550 | 41750 | 41550 | 3730 |
| 336 | 20231122 | 135600 | 162144378100 | 41550 | 41500 | 41700 | 41500 | 5237 |
| 337 | 20231122 | 135500 | 161926618350 | 41500 | 41600 | 41600 | 41500 | 5285 |
| 338 | 20231122 | 135400 | 161706958000 | 41600 | 41700 | 41700 | 41600 | 2891 |
| 339 | 20231122 | 135300 | 161586577300 | 41700 | 41700 | 41750 | 41650 | 856 |
| 340 | 20231122 | 135200 | 161550871550 | 41700 | 41700 | 41750 | 41650 | 1410 |
| 341 | 20231122 | 135100 | 161492085900 | 41700 | 41600 | 41700 | 41600 | 2454 |
| 342 | 20231122 | 135000 | 161389917250 | 41600 | 41700 | 41700 | 41600 | 1738 |
| 343 | 20231122 | 134900 | 161317542650 | 41700 | 41650 | 41700 | 41650 | 2570 |
| 344 | 20231122 | 134800 | 161210461650 | 41650 | 41650 | 41700 | 41650 | 907 |
| 345 | 20231122 | 134700 | 161172680000 | 41650 | 41600 | 41700 | 41550 | 4557 |
| 346 | 20231122 | 134600 | 160982954800 | 41600 | 41650 | 41700 | 41600 | 5121 |
| 347 | 20231122 | 134500 | 160769821850 | 41650 | 41750 | 41800 | 41650 | 3673 |
| 348 | 20231122 | 134400 | 160616622250 | 41800 | 41750 | 41800 | 41750 | 1755 |
| 349 | 20231122 | 134300 | 160543347700 | 41800 | 41800 | 41850 | 41800 | 1430 |
| 350 | 20231122 | 134200 | 160483552450 | 41800 | 41950 | 41950 | 41800 | 1382 |
| 351 | 20231122 | 134100 | 160425687900 | 41900 | 41850 | 41950 | 41800 | 3062 |
| 352 | 20231122 | 134000 | 160297555950 | 41850 | 41850 | 41900 | 41850 | 1662 |
| 353 | 20231122 | 133900 | 160228000700 | 41850 | 41850 | 41900 | 41850 | 1068 |
| 354 | 20231122 | 133800 | 160183288650 | 41850 | 41850 | 41900 | 41850 | 1267 |
| 355 | 20231122 | 133700 | 160130249050 | 41850 | 41900 | 41900 | 41850 | 1469 |
| 356 | 20231122 | 133600 | 160068711500 | 41900 | 41950 | 42000 | 41900 | 1138 |
| 357 | 20231122 | 133500 | 160020995100 | 41950 | 41900 | 42000 | 41900 | 2110 |
| 358 | 20231122 | 133400 | 159932478400 | 41950 | 41900 | 42000 | 41900 | 1174 |
| 359 | 20231122 | 133300 | 159883233500 | 41950 | 42000 | 42000 | 41900 | 2418 |
| 360 | 20231122 | 133200 | 159781751700 | 41950 | 42000 | 42050 | 41950 | 5263 |
| 361 | 20231122 | 133100 | 159560756900 | 42000 | 41900 | 42000 | 41900 | 3397 |
| 362 | 20231122 | 133000 | 159418252800 | 41900 | 41800 | 41950 | 41750 | 4594 |
| 363 | 20231122 | 132900 | 159226153050 | 41750 | 41750 | 41800 | 41750 | 1772 |
| 364 | 20231122 | 132800 | 159152159250 | 41800 | 41850 | 41850 | 41750 | 1841 |
| 365 | 20231122 | 132700 | 159075201150 | 41800 | 41800 | 41900 | 41750 | 2672 |
| 366 | 20231122 | 132600 | 158963463300 | 41850 | 41850 | 41850 | 41800 | 781 |
| 367 | 20231122 | 132500 | 158930806100 | 41800 | 41700 | 41850 | 41650 | 2614 |
| 368 | 20231122 | 132400 | 158821715650 | 41700 | 41750 | 41800 | 41700 | 7339 |
| 369 | 20231122 | 132300 | 158515502450 | 41750 | 41800 | 41850 | 41750 | 2209 |
| 370 | 20231122 | 132200 | 158423147250 | 41850 | 41800 | 41850 | 41800 | 1188 |
| 371 | 20231122 | 132100 | 158373464500 | 41850 | 41800 | 41850 | 41750 | 2606 |
| 372 | 20231122 | 132000 | 158264563150 | 41800 | 41750 | 41800 | 41750 | 2095 |
| 373 | 20231122 | 131900 | 158177085650 | 41800 | 41850 | 41900 | 41750 | 3384 |
| 374 | 20231122 | 131800 | 158035579950 | 41800 | 41800 | 41850 | 41800 | 1167 |
| 375 | 20231122 | 131700 | 157986780100 | 41800 | 41850 | 41900 | 41800 | 1273 |
| 376 | 20231122 | 131600 | 157933502300 | 41850 | 41850 | 41900 | 41850 | 1564 |
| 377 | 20231122 | 131500 | 157868044200 | 41900 | 41850 | 41900 | 41800 | 1904 |
| 378 | 20231122 | 131400 | 157788360600 | 41850 | 41900 | 41950 | 41850 | 1140 |
| 379 | 20231122 | 131300 | 157740612200 | 41950 | 41900 | 41950 | 41850 | 1554 |
| 380 | 20231122 | 131200 | 157675526000 | 41850 | 41900 | 41900 | 41800 | 1513 |
| 381 | 20231122 | 131100 | 157612239650 | 41800 | 41800 | 41900 | 41750 | 2256 |
| 382 | 20231122 | 131000 | 157517888200 | 41800 | 41750 | 41800 | 41700 | 3130 |
| 383 | 20231122 | 130900 | 157387198700 | 41800 | 41750 | 41850 | 41700 | 5702 |
| 384 | 20231122 | 130800 | 157149156850 | 41750 | 41950 | 41950 | 41750 | 9664 |
| 385 | 20231122 | 130700 | 156744988650 | 41950 | 42050 | 42050 | 41900 | 3441 |
| 386 | 20231122 | 130600 | 156600502300 | 42050 | 42000 | 42200 | 41950 | 3330 |
| 387 | 20231122 | 130500 | 156460316450 | 42000 | 42000 | 42000 | 41950 | 563 |
| 388 | 20231122 | 130400 | 156436682500 | 41950 | 42050 | 42100 | 41900 | 3803 |
| 389 | 20231122 | 130300 | 156277024150 | 42050 | 41900 | 42050 | 41850 | 3718 |
| 390 | 20231122 | 130200 | 156121056150 | 41900 | 41800 | 41950 | 41750 | 7427 |
| 391 | 20231122 | 130100 | 155810660650 | 41850 | 42000 | 42050 | 41800 | 16870 |
| 392 | 20231122 | 130000 | 155103105800 | 42000 | 42050 | 42100 | 42000 | 903 |
| 393 | 20231122 | 125900 | 155065152600 | 42050 | 42100 | 42100 | 42050 | 1739 |
| 394 | 20231122 | 125800 | 154992022550 | 42100 | 42050 | 42100 | 42050 | 2769 |
| 395 | 20231122 | 125700 | 154875582100 | 42000 | 42050 | 42100 | 42000 | 4855 |
| 396 | 20231122 | 125600 | 154671414150 | 42100 | 42200 | 42200 | 42050 | 5344 |
| 397 | 20231122 | 125500 | 154446287150 | 42200 | 42250 | 42250 | 42150 | 3605 |
| 398 | 20231122 | 125400 | 154294225700 | 42200 | 42350 | 42350 | 42200 | 3918 |
| 399 | 20231122 | 125300 | 154128670700 | 42350 | 42300 | 42350 | 42250 | 1061 |
| 400 | 20231122 | 125200 | 154083782300 | 42300 | 42250 | 42300 | 42200 | 1967 |
| 401 | 20231122 | 125100 | 154000639100 | 42200 | 42550 | 42550 | 42200 | 6804 |
| 402 | 20231122 | 125000 | 153712272050 | 42550 | 42500 | 42550 | 42450 | 5938 |
| 403 | 20231122 | 124900 | 153460003700 | 42450 | 42550 | 42550 | 42450 | 6106 |
| 404 | 20231122 | 124800 | 153200443750 | 42550 | 42300 | 42550 | 42200 | 24646 |
| 405 | 20231122 | 124700 | 152153385350 | 42200 | 42150 | 42250 | 42150 | 3086 |
| 406 | 20231122 | 124600 | 152023102500 | 42200 | 42050 | 42250 | 42050 | 3006 |
| 407 | 20231122 | 124500 | 151896393200 | 42050 | 42050 | 42100 | 42000 | 2064 |
| 408 | 20231122 | 124400 | 151809553250 | 42050 | 42100 | 42100 | 42050 | 1665 |
| 409 | 20231122 | 124300 | 151739508450 | 42100 | 42150 | 42150 | 42100 | 1009 |
| 410 | 20231122 | 124200 | 151697021950 | 42150 | 42200 | 42250 | 42100 | 1239 |
| 411 | 20231122 | 124100 | 151644776900 | 42200 | 42200 | 42250 | 42200 | 769 |
| 412 | 20231122 | 124000 | 151612324100 | 42250 | 42200 | 42250 | 42200 | 1268 |
| 413 | 20231122 | 123900 | 151558791950 | 42200 | 42250 | 42250 | 42200 | 1293 |
| 414 | 20231122 | 123800 | 151504198550 | 42250 | 42300 | 42300 | 42200 | 1942 |
| 415 | 20231122 | 123700 | 151422143250 | 42250 | 42100 | 42350 | 42100 | 5569 |
| 416 | 20231122 | 123600 | 151186987900 | 42100 | 42250 | 42250 | 42100 | 2217 |
| 417 | 20231122 | 123500 | 151093501450 | 42200 | 42200 | 42250 | 42200 | 509 |
| 418 | 20231122 | 123400 | 151072018100 | 42200 | 42100 | 42250 | 42100 | 6328 |
| 419 | 20231122 | 123300 | 150805154650 | 42100 | 42000 | 42100 | 42000 | 669 |
| 420 | 20231122 | 123200 | 150776999400 | 42050 | 42050 | 42100 | 42000 | 1153 |
| 421 | 20231122 | 123100 | 150728519600 | 42100 | 42050 | 42100 | 42000 | 659 |
| 422 | 20231122 | 123000 | 150700805900 | 42050 | 41950 | 42050 | 41950 | 1955 |
| 423 | 20231122 | 122900 | 150618745600 | 41950 | 42000 | 42000 | 41950 | 1200 |
| 424 | 20231122 | 122800 | 150568366200 | 42000 | 41950 | 42000 | 41950 | 2218 |
| 425 | 20231122 | 122700 | 150475230600 | 41950 | 42000 | 42000 | 41950 | 1014 |
| 426 | 20231122 | 122600 | 150432655950 | 42000 | 42050 | 42050 | 41950 | 5269 |
| 427 | 20231122 | 122500 | 150211303100 | 42100 | 42050 | 42100 | 42000 | 1133 |
| 428 | 20231122 | 122400 | 150163656850 | 42050 | 42000 | 42050 | 42000 | 1339 |
| 429 | 20231122 | 122300 | 150107411700 | 42000 | 42050 | 42100 | 42000 | 1713 |
| 430 | 20231122 | 122200 | 150035395450 | 42050 | 42150 | 42150 | 42050 | 1292 |
| 431 | 20231122 | 122100 | 149981007200 | 42150 | 42150 | 42150 | 42100 | 931 |
| 432 | 20231122 | 122000 | 149941785500 | 42150 | 42250 | 42250 | 42150 | 689 |
| 433 | 20231122 | 121900 | 149912706800 | 42250 | 42300 | 42300 | 42200 | 729 |
| 434 | 20231122 | 121800 | 149881901750 | 42300 | 42250 | 42350 | 42250 | 2446 |
| 435 | 20231122 | 121700 | 149778455000 | 42300 | 42150 | 42300 | 42150 | 3451 |
| 436 | 20231122 | 121600 | 149632615850 | 42200 | 42000 | 42200 | 42000 | 2918 |
| 437 | 20231122 | 121500 | 149509792550 | 42000 | 42050 | 42050 | 42000 | 1264 |
| 438 | 20231122 | 121400 | 149456663950 | 42050 | 42050 | 42100 | 42000 | 948 |
| 439 | 20231122 | 121300 | 149416810100 | 42050 | 42050 | 42100 | 42000 | 1545 |
| 440 | 20231122 | 121200 | 149351832400 | 42100 | 42050 | 42100 | 42050 | 1595 |
| 441 | 20231122 | 121100 | 149284744750 | 42000 | 42050 | 42100 | 42000 | 568 |
| 442 | 20231122 | 121000 | 149260860750 | 42100 | 42050 | 42150 | 42000 | 1281 |
| 443 | 20231122 | 120900 | 149206994600 | 42000 | 41900 | 42050 | 41900 | 3830 |
| 444 | 20231122 | 120800 | 149046341250 | 41900 | 42000 | 42000 | 41900 | 2955 |
| 445 | 20231122 | 120700 | 148922442700 | 41950 | 41950 | 42000 | 41900 | 2342 |
| 446 | 20231122 | 120600 | 148824127500 | 41950 | 41950 | 41950 | 41850 | 3534 |
| 447 | 20231122 | 120500 | 148676005800 | 41950 | 41950 | 42000 | 41900 | 3423 |
| 448 | 20231122 | 120400 | 148532521800 | 42000 | 41950 | 42050 | 41900 | 4141 |
| 449 | 20231122 | 120300 | 148358828750 | 41900 | 42000 | 42000 | 41900 | 3864 |
| 450 | 20231122 | 120200 | 148196733650 | 42000 | 42050 | 42100 | 42000 | 1023 |
| 451 | 20231122 | 120100 | 148153740500 | 42050 | 42100 | 42100 | 42000 | 1562 |
| 452 | 20231122 | 120000 | 148088068150 | 42150 | 42150 | 42200 | 42150 | 1462 |
| 453 | 20231122 | 115900 | 148026385750 | 42150 | 42050 | 42150 | 42050 | 820 |
| 454 | 20231122 | 115800 | 147991855050 | 42000 | 41950 | 42050 | 41950 | 1625 |
| 455 | 20231122 | 115700 | 147923614350 | 41950 | 42200 | 42250 | 41950 | 7814 |
| 456 | 20231122 | 115600 | 147594698150 | 42150 | 42100 | 42200 | 42100 | 546 |
| 457 | 20231122 | 115500 | 147571682500 | 42100 | 42050 | 42100 | 42050 | 1989 |
| 458 | 20231122 | 115400 | 147488029750 | 42000 | 42000 | 42050 | 41950 | 1523 |
| 459 | 20231122 | 115300 | 147424030400 | 42000 | 42050 | 42050 | 41950 | 3150 |
| 460 | 20231122 | 115200 | 147291805850 | 42000 | 42000 | 42050 | 42000 | 2378 |
| 461 | 20231122 | 115100 | 147191918450 | 42000 | 42050 | 42050 | 42000 | 1396 |
| 462 | 20231122 | 115000 | 147133252150 | 42000 | 42100 | 42100 | 42000 | 2226 |
| 463 | 20231122 | 114900 | 147039643050 | 42050 | 42200 | 42200 | 42050 | 1751 |
| 464 | 20231122 | 114800 | 146965894900 | 42200 | 42250 | 42300 | 42200 | 1019 |
| 465 | 20231122 | 114700 | 146922863500 | 42300 | 42250 | 42300 | 42200 | 2252 |
| 466 | 20231122 | 114600 | 146827715450 | 42250 | 42100 | 42300 | 42100 | 4475 |
| 467 | 20231122 | 114500 | 146638801700 | 42100 | 42150 | 42150 | 41950 | 11785 |
| 468 | 20231122 | 114400 | 146143358650 | 42150 | 42200 | 42200 | 42150 | 3992 |
| 469 | 20231122 | 114300 | 145975048200 | 42200 | 42300 | 42300 | 42200 | 2276 |
| 470 | 20231122 | 114200 | 145878927900 | 42250 | 42200 | 42300 | 42200 | 1141 |
| 471 | 20231122 | 114100 | 145830736100 | 42200 | 42150 | 42250 | 42150 | 1638 |
| 472 | 20231122 | 114000 | 145761611000 | 42150 | 42150 | 42200 | 42100 | 4465 |
| 473 | 20231122 | 113900 | 145573481000 | 42150 | 42250 | 42300 | 42000 | 11861 |
| 474 | 20231122 | 113800 | 145073912200 | 42250 | 42400 | 42450 | 42250 | 6325 |
| 475 | 20231122 | 113700 | 144806091400 | 42400 | 42650 | 42650 | 42400 | 7742 |
| 476 | 20231122 | 113600 | 144476957300 | 42600 | 42500 | 42650 | 42500 | 3701 |
| 477 | 20231122 | 113500 | 144319328400 | 42550 | 42550 | 42600 | 42500 | 2024 |
| 478 | 20231122 | 113400 | 144233209350 | 42550 | 42400 | 42550 | 42400 | 3854 |
| 479 | 20231122 | 113300 | 144069484650 | 42450 | 42400 | 42450 | 42400 | 967 |
| 480 | 20231122 | 113200 | 144028465150 | 42400 | 42450 | 42450 | 42400 | 2008 |
| 481 | 20231122 | 113100 | 143943291500 | 42400 | 42400 | 42450 | 42350 | 1206 |
| 482 | 20231122 | 113000 | 143892156750 | 42350 | 42400 | 42450 | 42350 | 1416 |
| 483 | 20231122 | 112900 | 143832127950 | 42450 | 42400 | 42450 | 42400 | 582 |
| 484 | 20231122 | 112800 | 143807438150 | 42400 | 42350 | 42400 | 42350 | 1866 |
| 485 | 20231122 | 112700 | 143728360500 | 42350 | 42500 | 42550 | 42350 | 2936 |
| 486 | 20231122 | 112600 | 143603694350 | 42500 | 42550 | 42600 | 42500 | 3642 |
| 487 | 20231122 | 112500 | 143448702250 | 42550 | 42350 | 42650 | 42350 | 4094 |
| 488 | 20231122 | 112400 | 143274647700 | 42350 | 42300 | 42400 | 42250 | 5251 |
| 489 | 20231122 | 112300 | 143052496800 | 42300 | 42400 | 42400 | 42250 | 5974 |
| 490 | 20231122 | 112200 | 142799579800 | 42400 | 42300 | 42400 | 42300 | 2285 |
| 491 | 20231122 | 112100 | 142702810300 | 42250 | 42400 | 42450 | 42250 | 5821 |
| 492 | 20231122 | 112000 | 142456628900 | 42400 | 42450 | 42500 | 42350 | 7157 |
| 493 | 20231122 | 111900 | 142152918850 | 42450 | 42550 | 42600 | 42400 | 7334 |
| 494 | 20231122 | 111800 | 141841446550 | 42600 | 42900 | 42900 | 42500 | 7005 |
| 495 | 20231122 | 111700 | 141541968350 | 42850 | 42600 | 42900 | 42550 | 15963 |
| 496 | 20231122 | 111600 | 140859257200 | 42650 | 42700 | 42750 | 42600 | 5391 |
| 497 | 20231122 | 111500 | 140629019100 | 42700 | 42450 | 42800 | 42450 | 10319 |
| 498 | 20231122 | 111400 | 140188663850 | 42450 | 42250 | 42500 | 42200 | 3413 |
| 499 | 20231122 | 111300 | 140044145850 | 42250 | 42500 | 42550 | 42200 | 5271 |
| 500 | 20231122 | 111200 | 139820913850 | 42500 | 42550 | 42600 | 42400 | 7761 |
| 501 | 20231122 | 111100 | 139490954550 | 42550 | 42700 | 42700 | 42500 | 6462 |
| 502 | 20231122 | 111000 | 139215720500 | 42700 | 42800 | 42800 | 42650 | 9871 |
| 503 | 20231122 | 110900 | 138793844900 | 42750 | 42400 | 42800 | 42350 | 15403 |
| 504 | 20231122 | 110800 | 138137416750 | 42400 | 42300 | 42450 | 42200 | 3519 |
| 505 | 20231122 | 110700 | 137988349900 | 42250 | 42100 | 42250 | 42050 | 5227 |
| 506 | 20231122 | 110600 | 137768099100 | 42100 | 42150 | 42150 | 42050 | 5340 |
| 507 | 20231122 | 110500 | 137543293700 | 42150 | 42050 | 42150 | 42050 | 2055 |
| 508 | 20231122 | 110400 | 137456819500 | 42000 | 42000 | 42050 | 41950 | 4810 |
| 509 | 20231122 | 110300 | 137254875250 | 42000 | 42100 | 42100 | 41900 | 14426 |
| 510 | 20231122 | 110200 | 136648828100 | 42100 | 42350 | 42350 | 42050 | 10216 |
| 511 | 20231122 | 110100 | 136218038650 | 42300 | 42350 | 42400 | 42300 | 4750 |
| 512 | 20231122 | 110000 | 136016962450 | 42300 | 42500 | 42500 | 42300 | 2144 |
| 513 | 20231122 | 105900 | 135926022650 | 42400 | 42350 | 42500 | 42350 | 4811 |
| 514 | 20231122 | 105800 | 135721926150 | 42450 | 42500 | 42550 | 42350 | 6935 |
| 515 | 20231122 | 105700 | 135427641450 | 42500 | 42400 | 42600 | 42400 | 6281 |
| 516 | 20231122 | 105600 | 135160525000 | 42450 | 42450 | 42500 | 42350 | 7375 |
| 517 | 20231122 | 105500 | 134847529800 | 42450 | 42550 | 42600 | 42350 | 7668 |
| 518 | 20231122 | 105400 | 134521823900 | 42550 | 42800 | 42800 | 42550 | 6247 |
| 519 | 20231122 | 105300 | 134255264000 | 42750 | 42550 | 42800 | 42300 | 13882 |
| 520 | 20231122 | 105200 | 133664496750 | 42500 | 42950 | 43000 | 42500 | 14285 |
| 521 | 20231122 | 105100 | 133053849550 | 42950 | 42950 | 43050 | 42750 | 30429 |
| 522 | 20231122 | 105000 | 131746897600 | 42950 | 42600 | 43000 | 42550 | 46757 |
| 523 | 20231122 | 104900 | 129745470200 | 42600 | 42100 | 42600 | 42100 | 26381 |
| 524 | 20231122 | 104800 | 128629212250 | 42050 | 41950 | 42100 | 41850 | 8063 |
| 525 | 20231122 | 104700 | 128291099900 | 41950 | 41900 | 42000 | 41850 | 3487 |
| 526 | 20231122 | 104600 | 128144928600 | 41900 | 42050 | 42050 | 41850 | 2609 |
| 527 | 20231122 | 104500 | 128035543500 | 42050 | 41750 | 42250 | 41750 | 17905 |
| 528 | 20231122 | 104400 | 127282198550 | 41750 | 41750 | 41800 | 41700 | 3269 |
| 529 | 20231122 | 104300 | 127145811950 | 41800 | 41750 | 41850 | 41700 | 3086 |
| 530 | 20231122 | 104200 | 127016954200 | 41850 | 41850 | 41850 | 41650 | 2997 |
| 531 | 20231122 | 104100 | 126891875600 | 41900 | 41650 | 41900 | 41650 | 4046 |
| 532 | 20231122 | 104000 | 126722850950 | 41650 | 41650 | 41700 | 41600 | 6032 |
| 533 | 20231122 | 103900 | 126471510350 | 41700 | 41950 | 41950 | 41650 | 7415 |
| 534 | 20231122 | 103800 | 126161895200 | 41900 | 42050 | 42100 | 41900 | 12786 |
| 535 | 20231122 | 103700 | 125624517100 | 42050 | 41850 | 42100 | 41850 | 13068 |
| 536 | 20231122 | 103600 | 125075348400 | 41850 | 41800 | 41850 | 41650 | 10932 |
| 537 | 20231122 | 103500 | 124618654400 | 41800 | 41800 | 41850 | 41600 | 12942 |
| 538 | 20231122 | 103400 | 124078302450 | 41850 | 41550 | 41850 | 41450 | 5287 |
| 539 | 20231122 | 103300 | 123858283550 | 41500 | 41650 | 41750 | 41450 | 16161 |
| 540 | 20231122 | 103200 | 123185496500 | 41650 | 41550 | 41650 | 41400 | 12760 |
| 541 | 20231122 | 103100 | 122655477900 | 41550 | 41050 | 41550 | 41050 | 17853 |
| 542 | 20231122 | 103000 | 121918381550 | 41050 | 41300 | 41350 | 41050 | 25304 |
| 543 | 20231122 | 102900 | 120876927200 | 41350 | 41300 | 41450 | 41300 | 8499 |
| 544 | 20231122 | 102800 | 120525335150 | 41300 | 41400 | 41450 | 41250 | 19077 |
| 545 | 20231122 | 102700 | 119736018950 | 41450 | 41500 | 41550 | 41250 | 27876 |
| 546 | 20231122 | 102600 | 118582189750 | 41500 | 41650 | 41700 | 41500 | 26402 |
| 547 | 20231122 | 102500 | 117484355000 | 41650 | 41800 | 41800 | 41550 | 17871 |
| 548 | 20231122 | 102400 | 116739877350 | 41800 | 41950 | 41950 | 41800 | 7387 |
| 549 | 20231122 | 102300 | 116430812000 | 41850 | 42000 | 42100 | 41850 | 12211 |
| 550 | 20231122 | 102200 | 115918875800 | 42100 | 41950 | 42100 | 41900 | 7180 |
| 551 | 20231122 | 102100 | 115617431400 | 41900 | 42000 | 42000 | 41650 | 30505 |
| 552 | 20231122 | 102000 | 114342040700 | 42000 | 42050 | 42100 | 41950 | 15074 |
| 553 | 20231122 | 101900 | 113708327800 | 42050 | 42150 | 42150 | 41900 | 27270 |
| 554 | 20231122 | 101800 | 112562751500 | 42100 | 42150 | 42300 | 41850 | 36705 |
| 555 | 20231122 | 101700 | 111018002550 | 42200 | 42500 | 42550 | 42150 | 26087 |
| 556 | 20231122 | 101600 | 109914724350 | 42500 | 42600 | 42650 | 42500 | 10641 |
| 557 | 20231122 | 101500 | 109461902350 | 42650 | 42850 | 42850 | 42600 | 10305 |
| 558 | 20231122 | 101400 | 109021797450 | 42850 | 42650 | 42950 | 42500 | 26468 |
| 559 | 20231122 | 101300 | 107893950600 | 42700 | 42700 | 42750 | 42500 | 24521 |
| 560 | 20231122 | 101200 | 106849110750 | 42650 | 42900 | 42900 | 42650 | 14738 |
| 561 | 20231122 | 101100 | 106218868700 | 42900 | 42800 | 43050 | 42750 | 20648 |
| 562 | 20231122 | 101000 | 105332261850 | 42800 | 42950 | 43200 | 42700 | 37113 |
| 563 | 20231122 | 100900 | 103736970900 | 42950 | 42750 | 43200 | 42600 | 36883 |
| 564 | 20231122 | 100800 | 102154150750 | 42750 | 42700 | 43000 | 42700 | 26979 |
| 565 | 20231122 | 100700 | 100998766700 | 42700 | 42850 | 42950 | 42600 | 21305 |
| 566 | 20231122 | 100600 | 100087772050 | 42850 | 42800 | 43000 | 42250 | 47087 |
| 567 | 20231122 | 100500 | 98082480100 | 42850 | 42600 | 43000 | 42550 | 27441 |
| 568 | 20231122 | 100400 | 96907560800 | 42550 | 42450 | 42900 | 42350 | 36580 |
| 569 | 20231122 | 100300 | 95348167050 | 42550 | 43450 | 43450 | 42450 | 57509 |
| 570 | 20231122 | 100200 | 92878418100 | 43450 | 42700 | 43500 | 42700 | 77800 |
| 571 | 20231122 | 100100 | 89516043450 | 42700 | 43000 | 43200 | 42600 | 64720 |
| 572 | 20231122 | 100000 | 86736805500 | 43000 | 42800 | 43300 | 42700 | 92918 |
| 573 | 20231122 | 095900 | 82742886550 | 42750 | 42150 | 43150 | 42050 | 125089 |
| 574 | 20231122 | 095800 | 77397988650 | 42150 | 41850 | 42500 | 41650 | 44178 |
| 575 | 20231122 | 095700 | 75538550100 | 41750 | 41500 | 41950 | 41100 | 30814 |
| 576 | 20231122 | 095600 | 74258962550 | 41500 | 41150 | 41500 | 40850 | 35844 |
| 577 | 20231122 | 095500 | 72784864100 | 41150 | 41550 | 41650 | 41150 | 32061 |
| 578 | 20231122 | 095400 | 71456335300 | 41550 | 41500 | 41800 | 41450 | 19372 |
| 579 | 20231122 | 095300 | 70650292450 | 41500 | 41400 | 41700 | 41400 | 20426 |
| 580 | 20231122 | 095200 | 69802228300 | 41350 | 41800 | 41800 | 41350 | 37969 |
| 581 | 20231122 | 095100 | 68223483900 | 41800 | 42100 | 42250 | 41800 | 34245 |
| 582 | 20231122 | 095000 | 66784939550 | 42050 | 42150 | 42700 | 42000 | 53126 |
| 583 | 20231122 | 094900 | 64538982250 | 42150 | 42250 | 42250 | 41850 | 22335 |
| 584 | 20231122 | 094800 | 63600314000 | 42250 | 42250 | 42450 | 41850 | 40061 |
| 585 | 20231122 | 094700 | 61911044150 | 42250 | 42750 | 43000 | 42100 | 47637 |
| 586 | 20231122 | 094600 | 59884218100 | 42750 | 41950 | 42800 | 41900 | 51476 |
| 587 | 20231122 | 094500 | 57706934500 | 41900 | 41550 | 42100 | 41200 | 67296 |
| 588 | 20231122 | 094400 | 54898770900 | 41500 | 43100 | 43200 | 41100 | 113384 |
| 589 | 20231122 | 094300 | 50114852750 | 43100 | 43050 | 43950 | 42900 | 126785 |
| 590 | 20231122 | 094200 | 44607858300 | 43000 | 42800 | 43450 | 42650 | 150662 |
| 591 | 20231122 | 094100 | 38116404400 | 42700 | 43600 | 44300 | 42400 | 209274 |
| 592 | 20231122 | 094000 | 29037357100 | 43600 | 42500 | 43750 | 42450 | 154253 |
| 593 | 20231122 | 093900 | 22420173300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 594 | 20231122 | 093800 | 22420173300 | 42200 | 42100 | 42200 | 42050 | 16782 |
| 595 | 20231122 | 093700 | 21712755300 | 42150 | 40550 | 42150 | 40500 | 93363 |
| 596 | 20231122 | 093600 | 17853669850 | 40550 | 39800 | 40600 | 39800 | 47270 |
| 597 | 20231122 | 093500 | 15950160550 | 39800 | 39800 | 39900 | 39650 | 27551 |
| 598 | 20231122 | 093400 | 14853316000 | 39750 | 39700 | 39800 | 39600 | 12486 |
| 599 | 20231122 | 093300 | 14357831000 | 39700 | 39300 | 39750 | 39300 | 15130 |
| 600 | 20231122 | 093200 | 13758548650 | 39350 | 39500 | 39550 | 39200 | 15316 |
| 601 | 20231122 | 093100 | 13155207300 | 39500 | 39450 | 39550 | 39400 | 15257 |
| 602 | 20231122 | 093000 | 12552695400 | 39450 | 39200 | 39450 | 39150 | 4885 |
| 603 | 20231122 | 092900 | 12360612500 | 39200 | 38900 | 39200 | 38900 | 8134 |
| 604 | 20231122 | 092800 | 12043247500 | 38900 | 38850 | 38950 | 38800 | 5054 |
| 605 | 20231122 | 092700 | 11846763150 | 38950 | 39050 | 39050 | 38850 | 3953 |
| 606 | 20231122 | 092600 | 11692728700 | 39100 | 39100 | 39100 | 39050 | 1894 |
| 607 | 20231122 | 092500 | 11618753600 | 39050 | 39050 | 39100 | 39000 | 3906 |
| 608 | 20231122 | 092400 | 11466239550 | 39050 | 39100 | 39150 | 39000 | 7081 |
| 609 | 20231122 | 092300 | 11189672000 | 39150 | 39350 | 39350 | 39100 | 7323 |
| 610 | 20231122 | 092200 | 10902463550 | 39350 | 39350 | 39400 | 39250 | 3210 |
| 611 | 20231122 | 092100 | 10776290500 | 39350 | 39450 | 39500 | 39300 | 10818 |
| 612 | 20231122 | 092000 | 10350085700 | 39450 | 39200 | 39450 | 39200 | 4859 |
| 613 | 20231122 | 091900 | 10158874600 | 39250 | 39450 | 39500 | 39200 | 8219 |
| 614 | 20231122 | 091800 | 9835192550 | 39450 | 39450 | 39550 | 39350 | 10179 |
| 615 | 20231122 | 091700 | 9433643950 | 39500 | 39150 | 39500 | 39150 | 11610 |
| 616 | 20231122 | 091600 | 8976390100 | 39150 | 39300 | 39350 | 39100 | 9987 |
| 617 | 20231122 | 091500 | 8584818200 | 39300 | 39300 | 39350 | 39250 | 5983 |
| 618 | 20231122 | 091400 | 8349707300 | 39300 | 39350 | 39400 | 39100 | 13784 |
| 619 | 20231122 | 091300 | 7808943750 | 39350 | 39200 | 39400 | 39050 | 19745 |
| 620 | 20231122 | 091200 | 7034894000 | 39150 | 38950 | 39300 | 38650 | 19949 |
| 621 | 20231122 | 091100 | 6257653750 | 38950 | 38600 | 39150 | 38550 | 15346 |
| 622 | 20231122 | 091000 | 5660287800 | 38600 | 38350 | 38900 | 38300 | 23635 |
| 623 | 20231122 | 090900 | 4748403350 | 38400 | 38400 | 38450 | 38300 | 4136 |
| 624 | 20231122 | 090800 | 4589635750 | 38400 | 38200 | 38400 | 38100 | 9038 |
| 625 | 20231122 | 090700 | 4244306850 | 38150 | 38150 | 38200 | 38100 | 5370 |
| 626 | 20231122 | 090600 | 4039405750 | 38200 | 38200 | 38200 | 38150 | 5567 |
| 627 | 20231122 | 090500 | 3826944100 | 38200 | 38200 | 38300 | 38150 | 4851 |
| 628 | 20231122 | 090400 | 3641674450 | 38200 | 38050 | 38250 | 37950 | 19662 |
| 629 | 20231122 | 090300 | 2893821100 | 38050 | 38150 | 38400 | 38000 | 11506 |
| 630 | 20231122 | 090200 | 2454824950 | 38150 | 38250 | 38300 | 38000 | 18409 |
| 631 | 20231122 | 090100 | 1753188400 | 38150 | 38350 | 38500 | 38150 | 13136 |
| 632 | 20231122 | 090000 | 1249309200 | 38450 | 38400 | 38600 | 38050 | 32252 |