32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 191100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 47176 |
| 3 | 20231114 | 191000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 4 | 20231114 | 190900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 5 | 20231114 | 190800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 6 | 20231114 | 190700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 7 | 20231114 | 190600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 8 | 20231114 | 190500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 9 | 20231114 | 190400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 10 | 20231114 | 190300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 11 | 20231114 | 190200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 12 | 20231114 | 190100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 13 | 20231114 | 190000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 14 | 20231114 | 185900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 15 | 20231114 | 185800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 16 | 20231114 | 185700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 17 | 20231114 | 185600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 18 | 20231114 | 185500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 19 | 20231114 | 185400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 20 | 20231114 | 185300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 21 | 20231114 | 185200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 22 | 20231114 | 185100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 23 | 20231114 | 185000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 24 | 20231114 | 184900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 25 | 20231114 | 184800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 26 | 20231114 | 184700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 27 | 20231114 | 184600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 28 | 20231114 | 184500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 29 | 20231114 | 184400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 30 | 20231114 | 184300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 31 | 20231114 | 184200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 32 | 20231114 | 184100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 47176 |
| 33 | 20231114 | 184000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 34 | 20231114 | 183900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 35 | 20231114 | 183800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 36 | 20231114 | 183700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 37 | 20231114 | 183600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 38 | 20231114 | 183500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 39 | 20231114 | 183400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 40 | 20231114 | 183300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 41 | 20231114 | 183200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 42 | 20231114 | 183100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 43 | 20231114 | 183000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 44 | 20231114 | 182900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 45 | 20231114 | 182800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 46 | 20231114 | 182700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 47 | 20231114 | 182600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 48 | 20231114 | 182500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 49 | 20231114 | 182400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 50 | 20231114 | 182300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 51 | 20231114 | 182200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 52 | 20231114 | 182100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 53 | 20231114 | 182000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 54 | 20231114 | 181900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 55 | 20231114 | 181800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 56 | 20231114 | 181700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 57 | 20231114 | 181600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 58 | 20231114 | 181500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 59 | 20231114 | 181400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 60 | 20231114 | 181300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 61 | 20231114 | 181200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 62 | 20231114 | 181100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 47176 |
| 63 | 20231114 | 181000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 64 | 20231114 | 180900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 65 | 20231114 | 180800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 66 | 20231114 | 180700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 67 | 20231114 | 180600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 68 | 20231114 | 180500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 69 | 20231114 | 180400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 70 | 20231114 | 180300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 71 | 20231114 | 180200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 72 | 20231114 | 180100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 73 | 20231114 | 180000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 74 | 20231114 | 175900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 75 | 20231114 | 175800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 76 | 20231114 | 175700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 77 | 20231114 | 175600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 78 | 20231114 | 175500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 79 | 20231114 | 175400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 80 | 20231114 | 175300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 81 | 20231114 | 175200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 82 | 20231114 | 175100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 83 | 20231114 | 175000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 84 | 20231114 | 174900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 85 | 20231114 | 174800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 86 | 20231114 | 174700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 87 | 20231114 | 174600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 88 | 20231114 | 174500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 89 | 20231114 | 174400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 90 | 20231114 | 174300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 91 | 20231114 | 174200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 92 | 20231114 | 174100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 47176 |
| 93 | 20231114 | 174000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 94 | 20231114 | 173900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 95 | 20231114 | 173800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 96 | 20231114 | 173700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 97 | 20231114 | 173600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 98 | 20231114 | 173500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 99 | 20231114 | 173400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 100 | 20231114 | 173300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 101 | 20231114 | 173200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 102 | 20231114 | 173100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 103 | 20231114 | 173000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 104 | 20231114 | 172900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 105 | 20231114 | 172800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 106 | 20231114 | 172700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 107 | 20231114 | 172600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 108 | 20231114 | 172500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 109 | 20231114 | 172400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 110 | 20231114 | 172300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 111 | 20231114 | 172200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 112 | 20231114 | 172100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 113 | 20231114 | 172000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 114 | 20231114 | 171900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 115 | 20231114 | 171800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 116 | 20231114 | 171700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 117 | 20231114 | 171600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 118 | 20231114 | 171500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 119 | 20231114 | 171400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 120 | 20231114 | 171300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 121 | 20231114 | 171200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 122 | 20231114 | 171100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 47176 |
| 123 | 20231114 | 171000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 124 | 20231114 | 170900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 125 | 20231114 | 170800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 126 | 20231114 | 170700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 127 | 20231114 | 170600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 128 | 20231114 | 170500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 129 | 20231114 | 170400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 130 | 20231114 | 170300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 131 | 20231114 | 170200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 132 | 20231114 | 170100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 133 | 20231114 | 170000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 134 | 20231114 | 165900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 135 | 20231114 | 165800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 136 | 20231114 | 165700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 137 | 20231114 | 165600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 138 | 20231114 | 165500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 139 | 20231114 | 165400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 140 | 20231114 | 165300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 141 | 20231114 | 165200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 142 | 20231114 | 165100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 143 | 20231114 | 165000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 144 | 20231114 | 164900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 145 | 20231114 | 164800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 146 | 20231114 | 164700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 147 | 20231114 | 164600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 148 | 20231114 | 164500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 149 | 20231114 | 164400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 150 | 20231114 | 164300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 151 | 20231114 | 164200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 152 | 20231114 | 164100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 47176 |
| 153 | 20231114 | 164000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 154 | 20231114 | 163900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 155 | 20231114 | 163800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 156 | 20231114 | 163700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 157 | 20231114 | 163600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 158 | 20231114 | 163500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 159 | 20231114 | 163400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 160 | 20231114 | 163300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 161 | 20231114 | 163200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 162 | 20231114 | 163100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 163 | 20231114 | 163000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 164 | 20231114 | 162900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 165 | 20231114 | 162800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 166 | 20231114 | 162700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 167 | 20231114 | 162600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 168 | 20231114 | 162500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 169 | 20231114 | 162400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 170 | 20231114 | 162300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 171 | 20231114 | 162200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 172 | 20231114 | 162100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 173 | 20231114 | 162000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 174 | 20231114 | 161900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 175 | 20231114 | 161800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 176 | 20231114 | 161700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 177 | 20231114 | 161600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 178 | 20231114 | 161500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 179 | 20231114 | 161400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 180 | 20231114 | 161300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 181 | 20231114 | 161200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 182 | 20231114 | 161100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 47176 |
| 183 | 20231114 | 161000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 184 | 20231114 | 160900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 185 | 20231114 | 160800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 186 | 20231114 | 160700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 187 | 20231114 | 160600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 188 | 20231114 | 160500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 189 | 20231114 | 160400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 190 | 20231114 | 160300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 191 | 20231114 | 160200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 192 | 20231114 | 160100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 193 | 20231114 | 160000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 194 | 20231114 | 155900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 195 | 20231114 | 155800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 196 | 20231114 | 155700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 197 | 20231114 | 155600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 198 | 20231114 | 155500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 199 | 20231114 | 155400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 200 | 20231114 | 155300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 201 | 20231114 | 155200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 202 | 20231114 | 155100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 203 | 20231114 | 155000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 204 | 20231114 | 154900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 205 | 20231114 | 154800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 206 | 20231114 | 154700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 207 | 20231114 | 154600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 208 | 20231114 | 154500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 209 | 20231114 | 154400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 210 | 20231114 | 154300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 211 | 20231114 | 154200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 212 | 20231114 | 154100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 47176 |
| 213 | 20231114 | 154000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 214 | 20231114 | 153900 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 215 | 20231114 | 153800 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 216 | 20231114 | 153700 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 217 | 20231114 | 153600 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 218 | 20231114 | 153500 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 219 | 20231114 | 153400 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 220 | 20231114 | 153300 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 221 | 20231114 | 153200 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 222 | 20231114 | 153100 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 223 | 20231114 | 153000 | 3771958300 | 20200 | 20200 | 20200 | 20200 | 47176 |
| 224 | 20231114 | 152900 | 2819003100 | 20350 | 20350 | 20350 | 20350 | 0 |
| 225 | 20231114 | 152800 | 2819003100 | 20350 | 20350 | 20350 | 20350 | 0 |
| 226 | 20231114 | 152700 | 2819003100 | 20350 | 20350 | 20350 | 20350 | 0 |
| 227 | 20231114 | 152600 | 2819003100 | 20350 | 20350 | 20350 | 20350 | 0 |
| 228 | 20231114 | 152500 | 2819003100 | 20350 | 20350 | 20350 | 20350 | 0 |
| 229 | 20231114 | 152400 | 2819003100 | 20350 | 20350 | 20350 | 20350 | 0 |
| 230 | 20231114 | 152300 | 2819003100 | 20350 | 20350 | 20350 | 20350 | 0 |
| 231 | 20231114 | 152200 | 2819003100 | 20350 | 20350 | 20350 | 20350 | 0 |
| 232 | 20231114 | 152100 | 2819003100 | 20350 | 20350 | 20350 | 20350 | 0 |
| 233 | 20231114 | 152000 | 2819003100 | 20350 | 20350 | 20350 | 20350 | 0 |
| 234 | 20231114 | 151900 | 2819003100 | 20350 | 20400 | 20400 | 20300 | 1870 |
| 235 | 20231114 | 151800 | 2780902500 | 20450 | 20400 | 20450 | 20400 | 4432 |
| 236 | 20231114 | 151700 | 2690488700 | 20400 | 20400 | 20450 | 20350 | 44 |
| 237 | 20231114 | 151600 | 2689591050 | 20400 | 20400 | 20400 | 20300 | 766 |
| 238 | 20231114 | 151500 | 2673988050 | 20400 | 20450 | 20450 | 20300 | 12128 |
| 239 | 20231114 | 151400 | 2426735400 | 20400 | 20400 | 20450 | 20350 | 2665 |
| 240 | 20231114 | 151300 | 2372407200 | 20350 | 20400 | 20400 | 20350 | 330 |
| 241 | 20231114 | 151200 | 2365686000 | 20400 | 20350 | 20400 | 20350 | 10360 |
| 242 | 20231114 | 151100 | 2154357200 | 20350 | 20350 | 20400 | 20350 | 41 |
| 243 | 20231114 | 151000 | 2153521700 | 20350 | 20400 | 20400 | 20350 | 10901 |
| 244 | 20231114 | 150900 | 1931163200 | 20350 | 20400 | 20400 | 20350 | 1797 |
| 245 | 20231114 | 150800 | 1894506950 | 20400 | 20350 | 20400 | 20350 | 335 |
| 246 | 20231114 | 150700 | 1887673650 | 20400 | 20400 | 20400 | 20350 | 260 |
| 247 | 20231114 | 150600 | 1882380800 | 20400 | 20350 | 20400 | 20350 | 456 |
| 248 | 20231114 | 150500 | 1873089450 | 20400 | 20400 | 20400 | 20350 | 220 |
| 249 | 20231114 | 150400 | 1868602100 | 20400 | 20400 | 20400 | 20350 | 555 |
| 250 | 20231114 | 150300 | 1857300550 | 20400 | 20350 | 20400 | 20350 | 99 |
| 251 | 20231114 | 150200 | 1855284700 | 20400 | 20350 | 20400 | 20350 | 269 |
| 252 | 20231114 | 150100 | 1849807900 | 20350 | 20350 | 20400 | 20350 | 312 |
| 253 | 20231114 | 150000 | 1843457850 | 20350 | 20350 | 20400 | 20350 | 104 |
| 254 | 20231114 | 145900 | 1841339300 | 20350 | 20400 | 20450 | 20350 | 976 |
| 255 | 20231114 | 145800 | 1821430700 | 20400 | 20400 | 20400 | 20350 | 4238 |
| 256 | 20231114 | 145700 | 1734988500 | 20400 | 20400 | 20400 | 20350 | 217 |
| 257 | 20231114 | 145600 | 1730569000 | 20400 | 20350 | 20400 | 20350 | 470 |
| 258 | 20231114 | 145500 | 1720996800 | 20400 | 20400 | 20400 | 20350 | 299 |
| 259 | 20231114 | 145400 | 1714908350 | 20350 | 20350 | 20400 | 20350 | 103 |
| 260 | 20231114 | 145300 | 1712811500 | 20400 | 20400 | 20400 | 20350 | 471 |
| 261 | 20231114 | 145200 | 1703225000 | 20400 | 20350 | 20400 | 20350 | 50 |
| 262 | 20231114 | 145100 | 1702206100 | 20350 | 20350 | 20400 | 20350 | 362 |
| 263 | 20231114 | 145000 | 1694832900 | 20400 | 20350 | 20400 | 20350 | 371 |
| 264 | 20231114 | 144900 | 1687277450 | 20400 | 20400 | 20400 | 20350 | 253 |
| 265 | 20231114 | 144800 | 1682127650 | 20400 | 20400 | 20400 | 20350 | 249 |
| 266 | 20231114 | 144700 | 1677058950 | 20400 | 20400 | 20400 | 20350 | 265 |
| 267 | 20231114 | 144600 | 1671664450 | 20400 | 20400 | 20400 | 20350 | 116 |
| 268 | 20231114 | 144500 | 1669298100 | 20400 | 20400 | 20400 | 20350 | 284 |
| 269 | 20231114 | 144400 | 1663516500 | 20400 | 20350 | 20400 | 20350 | 309 |
| 270 | 20231114 | 144300 | 1657227600 | 20400 | 20400 | 20400 | 20350 | 220 |
| 271 | 20231114 | 144200 | 1652748500 | 20400 | 20400 | 20400 | 20350 | 324 |
| 272 | 20231114 | 144100 | 1646151000 | 20400 | 20400 | 20400 | 20350 | 295 |
| 273 | 20231114 | 144000 | 1640146950 | 20400 | 20400 | 20400 | 20350 | 36 |
| 274 | 20231114 | 143900 | 1639412650 | 20400 | 20350 | 20400 | 20350 | 277 |
| 275 | 20231114 | 143800 | 1633774000 | 20350 | 20400 | 20400 | 20350 | 165 |
| 276 | 20231114 | 143700 | 1630415500 | 20350 | 20350 | 20400 | 20350 | 243 |
| 277 | 20231114 | 143600 | 1625468350 | 20400 | 20400 | 20400 | 20350 | 321 |
| 278 | 20231114 | 143500 | 1618934850 | 20400 | 20350 | 20400 | 20350 | 50 |
| 279 | 20231114 | 143400 | 1617915750 | 20400 | 20350 | 20400 | 20350 | 302 |
| 280 | 20231114 | 143300 | 1611769050 | 20400 | 20400 | 20400 | 20350 | 419 |
| 281 | 20231114 | 143200 | 1603240450 | 20400 | 20400 | 20400 | 20350 | 245 |
| 282 | 20231114 | 143100 | 1598247950 | 20350 | 20350 | 20400 | 20350 | 221 |
| 283 | 20231114 | 143000 | 1593749600 | 20400 | 20400 | 20400 | 20350 | 277 |
| 284 | 20231114 | 142900 | 1588109800 | 20350 | 20350 | 20400 | 20350 | 162 |
| 285 | 20231114 | 142800 | 1584812550 | 20400 | 20400 | 20400 | 20350 | 220 |
| 286 | 20231114 | 142700 | 1580334550 | 20400 | 20350 | 20400 | 20350 | 284 |
| 287 | 20231114 | 142600 | 1574553050 | 20400 | 20400 | 20400 | 20400 | 34 |
| 288 | 20231114 | 142500 | 1573859450 | 20350 | 20400 | 20400 | 20350 | 252 |
| 289 | 20231114 | 142400 | 1568728700 | 20400 | 20400 | 20400 | 20350 | 154 |
| 290 | 20231114 | 142300 | 1565594000 | 20350 | 20400 | 20400 | 20350 | 245 |
| 291 | 20231114 | 142200 | 1560606800 | 20400 | 20400 | 20400 | 20350 | 367 |
| 292 | 20231114 | 142100 | 1553130000 | 20400 | 20350 | 20400 | 20350 | 19 |
| 293 | 20231114 | 142000 | 1552742450 | 20400 | 20400 | 20400 | 20350 | 254 |
| 294 | 20231114 | 141900 | 1547570850 | 20350 | 20400 | 20400 | 20350 | 357 |
| 295 | 20231114 | 141800 | 1540304850 | 20400 | 20350 | 20400 | 20350 | 120 |
| 296 | 20231114 | 141700 | 1537862300 | 20400 | 20400 | 20400 | 20350 | 249 |
| 297 | 20231114 | 141600 | 1532792750 | 20400 | 20400 | 20400 | 20350 | 235 |
| 298 | 20231114 | 141500 | 1528008750 | 20400 | 20400 | 20400 | 20350 | 41 |
| 299 | 20231114 | 141400 | 1527172400 | 20400 | 20400 | 20400 | 20350 | 349 |
| 300 | 20231114 | 141300 | 1520069050 | 20350 | 20350 | 20400 | 20350 | 252 |
| 301 | 20231114 | 141200 | 1514939250 | 20400 | 20400 | 20400 | 20400 | 74 |
| 302 | 20231114 | 141100 | 1513429650 | 20400 | 20400 | 20400 | 20350 | 221 |
| 303 | 20231114 | 141000 | 1508931300 | 20400 | 20400 | 20400 | 20400 | 79 |
| 304 | 20231114 | 140900 | 1507319700 | 20350 | 20400 | 20400 | 20350 | 376 |
| 305 | 20231114 | 140800 | 1499661550 | 20400 | 20400 | 20400 | 20350 | 1263 |
| 306 | 20231114 | 140700 | 1473898200 | 20350 | 20400 | 20400 | 20350 | 63 |
| 307 | 20231114 | 140600 | 1472613050 | 20400 | 20350 | 20400 | 20350 | 464 |
| 308 | 20231114 | 140500 | 1463157650 | 20400 | 20400 | 20400 | 20350 | 585 |
| 309 | 20231114 | 140400 | 1451233650 | 20400 | 20350 | 20400 | 20350 | 461 |
| 310 | 20231114 | 140300 | 1441833150 | 20400 | 20400 | 20400 | 20350 | 693 |
| 311 | 20231114 | 140200 | 1427720550 | 20400 | 20400 | 20400 | 20350 | 325 |
| 312 | 20231114 | 140100 | 1421100600 | 20400 | 20400 | 20400 | 20400 | 830 |
| 313 | 20231114 | 140000 | 1404168600 | 20400 | 20400 | 20400 | 20350 | 386 |
| 314 | 20231114 | 135900 | 1396308350 | 20350 | 20400 | 20400 | 20350 | 246 |
| 315 | 20231114 | 135800 | 1391296700 | 20350 | 20400 | 20400 | 20350 | 424 |
| 316 | 20231114 | 135700 | 1382664200 | 20400 | 20400 | 20400 | 20350 | 562 |
| 317 | 20231114 | 135600 | 1371220000 | 20350 | 20350 | 20400 | 20350 | 112 |
| 318 | 20231114 | 135500 | 1368936700 | 20400 | 20350 | 20400 | 20350 | 375 |
| 319 | 20231114 | 135400 | 1361300400 | 20350 | 20400 | 20400 | 20350 | 531 |
| 320 | 20231114 | 135300 | 1350484300 | 20400 | 20350 | 20400 | 20350 | 298 |
| 321 | 20231114 | 135200 | 1344416850 | 20400 | 20400 | 20400 | 20350 | 331 |
| 322 | 20231114 | 135100 | 1337676950 | 20400 | 20350 | 20400 | 20350 | 289 |
| 323 | 20231114 | 135000 | 1331791800 | 20350 | 20400 | 20400 | 20350 | 83 |
| 324 | 20231114 | 134900 | 1330099000 | 20350 | 20400 | 20400 | 20350 | 305 |
| 325 | 20231114 | 134800 | 1323889050 | 20400 | 20350 | 20400 | 20350 | 303 |
| 326 | 20231114 | 134700 | 1317720300 | 20400 | 20400 | 20400 | 20350 | 77 |
| 327 | 20231114 | 134600 | 1316149650 | 20400 | 20400 | 20400 | 20350 | 247 |
| 328 | 20231114 | 134500 | 1311120900 | 20400 | 20400 | 20400 | 20350 | 108 |
| 329 | 20231114 | 134400 | 1308918750 | 20400 | 20400 | 20400 | 20350 | 318 |
| 330 | 20231114 | 134300 | 1302444350 | 20400 | 20400 | 20400 | 20350 | 368 |
| 331 | 20231114 | 134200 | 1294953700 | 20400 | 20400 | 20400 | 20350 | 99 |
| 332 | 20231114 | 134100 | 1292934150 | 20350 | 20400 | 20400 | 20350 | 362 |
| 333 | 20231114 | 134000 | 1285561350 | 20350 | 20400 | 20400 | 20350 | 283 |
| 334 | 20231114 | 133900 | 1279798200 | 20350 | 20350 | 20400 | 20350 | 116 |
| 335 | 20231114 | 133800 | 1277436200 | 20350 | 20450 | 20450 | 20350 | 496 |
| 336 | 20231114 | 133700 | 1267330300 | 20350 | 20350 | 20450 | 20350 | 643 |
| 337 | 20231114 | 133600 | 1254224400 | 20450 | 20400 | 20450 | 20350 | 1015 |
| 338 | 20231114 | 133500 | 1233527600 | 20400 | 20400 | 20450 | 20350 | 807 |
| 339 | 20231114 | 133400 | 1217068200 | 20400 | 20350 | 20400 | 20350 | 463 |
| 340 | 20231114 | 133300 | 1207636400 | 20400 | 20400 | 20400 | 20350 | 233 |
| 341 | 20231114 | 133200 | 1202892300 | 20400 | 20350 | 20400 | 20350 | 225 |
| 342 | 20231114 | 133100 | 1198312300 | 20400 | 20400 | 20450 | 20350 | 643 |
| 343 | 20231114 | 133000 | 1185193900 | 20350 | 20400 | 20400 | 20350 | 313 |
| 344 | 20231114 | 132900 | 1178819300 | 20400 | 20400 | 20400 | 20350 | 302 |
| 345 | 20231114 | 132800 | 1172671550 | 20400 | 20400 | 20400 | 20400 | 126 |
| 346 | 20231114 | 132700 | 1170101150 | 20400 | 20400 | 20400 | 20350 | 342 |
| 347 | 20231114 | 132600 | 1163134400 | 20400 | 20400 | 20400 | 20350 | 271 |
| 348 | 20231114 | 132500 | 1157616000 | 20400 | 20400 | 20400 | 20350 | 323 |
| 349 | 20231114 | 132400 | 1151026850 | 20350 | 20400 | 20400 | 20350 | 510 |
| 350 | 20231114 | 132300 | 1140632850 | 20400 | 20400 | 20400 | 20350 | 299 |
| 351 | 20231114 | 132200 | 1134543300 | 20400 | 20400 | 20400 | 20350 | 101 |
| 352 | 20231114 | 132100 | 1132482950 | 20400 | 20400 | 20400 | 20350 | 320 |
| 353 | 20231114 | 132000 | 1125966000 | 20400 | 20400 | 20400 | 20400 | 92 |
| 354 | 20231114 | 131900 | 1124089200 | 20350 | 20400 | 20400 | 20350 | 166 |
| 355 | 20231114 | 131800 | 1120706100 | 20350 | 20400 | 20400 | 20350 | 521 |
| 356 | 20231114 | 131700 | 1110081400 | 20400 | 20400 | 20400 | 20350 | 205 |
| 357 | 20231114 | 131600 | 1105899550 | 20400 | 20400 | 20400 | 20350 | 323 |
| 358 | 20231114 | 131500 | 1099322850 | 20350 | 20400 | 20400 | 20350 | 1166 |
| 359 | 20231114 | 131400 | 1075542000 | 20400 | 20350 | 20400 | 20350 | 207 |
| 360 | 20231114 | 131300 | 1071323900 | 20400 | 20400 | 20400 | 20350 | 119 |
| 361 | 20231114 | 131200 | 1068898200 | 20400 | 20350 | 20400 | 20350 | 93 |
| 362 | 20231114 | 131100 | 1067001050 | 20400 | 20400 | 20400 | 20400 | 66 |
| 363 | 20231114 | 131000 | 1065654650 | 20400 | 20350 | 20400 | 20350 | 187 |
| 364 | 20231114 | 130900 | 1061845100 | 20400 | 20400 | 20400 | 20350 | 173 |
| 365 | 20231114 | 130800 | 1058319050 | 20400 | 20350 | 20400 | 20350 | 186 |
| 366 | 20231114 | 130700 | 1054531250 | 20400 | 20400 | 20400 | 20400 | 95 |
| 367 | 20231114 | 130600 | 1052593250 | 20350 | 20400 | 20400 | 20350 | 709 |
| 368 | 20231114 | 130500 | 1038157550 | 20400 | 20400 | 20400 | 20400 | 73 |
| 369 | 20231114 | 130400 | 1036668350 | 20400 | 20400 | 20400 | 20350 | 111 |
| 370 | 20231114 | 130300 | 1034406100 | 20400 | 20400 | 20400 | 20350 | 45 |
| 371 | 20231114 | 130200 | 1033488200 | 20400 | 20400 | 20400 | 20350 | 77 |
| 372 | 20231114 | 130100 | 1031917450 | 20350 | 20400 | 20400 | 20350 | 246 |
| 373 | 20231114 | 130000 | 1026900950 | 20400 | 20350 | 20400 | 20350 | 82 |
| 374 | 20231114 | 125900 | 1025228250 | 20400 | 20400 | 20400 | 20400 | 58 |
| 375 | 20231114 | 125800 | 1024045050 | 20350 | 20400 | 20400 | 20350 | 62 |
| 376 | 20231114 | 125700 | 1022780300 | 20400 | 20400 | 20400 | 20400 | 77 |
| 377 | 20231114 | 125600 | 1021209500 | 20400 | 20400 | 20400 | 20350 | 657 |
| 378 | 20231114 | 125500 | 1007832450 | 20400 | 20400 | 20400 | 20400 | 61 |
| 379 | 20231114 | 125400 | 1006588050 | 20400 | 20400 | 20400 | 20350 | 1830 |
| 380 | 20231114 | 125300 | 969265250 | 20400 | 20400 | 20400 | 20400 | 71 |
| 381 | 20231114 | 125200 | 967816850 | 20350 | 20400 | 20400 | 20350 | 1114 |
| 382 | 20231114 | 125100 | 945111500 | 20400 | 20400 | 20400 | 20350 | 1943 |
| 383 | 20231114 | 125000 | 905478350 | 20400 | 20400 | 20400 | 20350 | 165 |
| 384 | 20231114 | 124900 | 902112400 | 20400 | 20350 | 20400 | 20350 | 146 |
| 385 | 20231114 | 124800 | 899138500 | 20400 | 20400 | 20400 | 20400 | 24 |
| 386 | 20231114 | 124700 | 898648900 | 20400 | 20350 | 20400 | 20350 | 68 |
| 387 | 20231114 | 124600 | 897262800 | 20400 | 20400 | 20400 | 20400 | 6 |
| 388 | 20231114 | 124500 | 897140400 | 20400 | 20350 | 20400 | 20350 | 22 |
| 389 | 20231114 | 124400 | 896691650 | 20400 | 20350 | 20400 | 20350 | 47 |
| 390 | 20231114 | 124300 | 895733850 | 20350 | 20400 | 20400 | 20350 | 5 |
| 391 | 20231114 | 124200 | 895631900 | 20400 | 20400 | 20400 | 20400 | 20 |
| 392 | 20231114 | 124100 | 895223900 | 20400 | 20350 | 20400 | 20350 | 28 |
| 393 | 20231114 | 124000 | 894652750 | 20400 | 20400 | 20400 | 20400 | 25 |
| 394 | 20231114 | 123900 | 894142750 | 20350 | 20350 | 20350 | 20350 | 41 |
| 395 | 20231114 | 123800 | 893308400 | 20400 | 20400 | 20400 | 20400 | 27 |
| 396 | 20231114 | 123700 | 892757600 | 20400 | 20400 | 20400 | 20350 | 161 |
| 397 | 20231114 | 123600 | 889473250 | 20400 | 20350 | 20400 | 20350 | 31 |
| 398 | 20231114 | 123500 | 888841750 | 20400 | 20400 | 20400 | 20350 | 32 |
| 399 | 20231114 | 123400 | 888189000 | 20350 | 20350 | 20350 | 20350 | 42 |
| 400 | 20231114 | 123300 | 887334300 | 20400 | 20350 | 20400 | 20350 | 21 |
| 401 | 20231114 | 123200 | 886906700 | 20400 | 20350 | 20400 | 20350 | 36 |
| 402 | 20231114 | 123100 | 886172750 | 20350 | 20350 | 20350 | 20350 | 15 |
| 403 | 20231114 | 123000 | 885867500 | 20400 | 20350 | 20400 | 20350 | 34 |
| 404 | 20231114 | 122900 | 885174400 | 20350 | 20400 | 20400 | 20350 | 47 |
| 405 | 20231114 | 122800 | 884217700 | 20400 | 20400 | 20400 | 20350 | 26 |
| 406 | 20231114 | 122700 | 883688000 | 20400 | 20400 | 20400 | 20350 | 27 |
| 407 | 20231114 | 122600 | 883137250 | 20350 | 20400 | 20400 | 20350 | 25 |
| 408 | 20231114 | 122500 | 882628000 | 20350 | 20400 | 20400 | 20350 | 32 |
| 409 | 20231114 | 122400 | 881975250 | 20400 | 20350 | 20400 | 20350 | 124 |
| 410 | 20231114 | 122300 | 879451650 | 20400 | 20400 | 20400 | 20400 | 7 |
| 411 | 20231114 | 122200 | 879308850 | 20350 | 20350 | 20400 | 20350 | 109 |
| 412 | 20231114 | 122100 | 877089700 | 20400 | 20350 | 20400 | 20350 | 416 |
| 413 | 20231114 | 122000 | 868620100 | 20400 | 20350 | 20400 | 20350 | 30 |
| 414 | 20231114 | 121900 | 868008150 | 20400 | 20350 | 20400 | 20350 | 156 |
| 415 | 20231114 | 121800 | 864832400 | 20400 | 20350 | 20400 | 20350 | 670 |
| 416 | 20231114 | 121700 | 851191700 | 20400 | 20400 | 20400 | 20350 | 45 |
| 417 | 20231114 | 121600 | 850274650 | 20400 | 20350 | 20400 | 20350 | 253 |
| 418 | 20231114 | 121500 | 845123900 | 20400 | 20400 | 20400 | 20400 | 153 |
| 419 | 20231114 | 121400 | 842002700 | 20400 | 20400 | 20400 | 20350 | 1275 |
| 420 | 20231114 | 121300 | 815996300 | 20400 | 20400 | 20400 | 20400 | 1 |
| 421 | 20231114 | 121200 | 815975900 | 20400 | 20400 | 20400 | 20350 | 53 |
| 422 | 20231114 | 121100 | 814895250 | 20400 | 20400 | 20400 | 20400 | 6 |
| 423 | 20231114 | 121000 | 814772850 | 20350 | 20400 | 20400 | 20350 | 21 |
| 424 | 20231114 | 120900 | 814344500 | 20400 | 20350 | 20400 | 20350 | 559 |
| 425 | 20231114 | 120800 | 802964500 | 20400 | 20400 | 20400 | 20350 | 46 |
| 426 | 20231114 | 120700 | 802027200 | 20400 | 20400 | 20400 | 20400 | 28 |
| 427 | 20231114 | 120600 | 801456000 | 20400 | 20350 | 20400 | 20350 | 17 |
| 428 | 20231114 | 120500 | 801109800 | 20400 | 20400 | 20400 | 20400 | 65 |
| 429 | 20231114 | 120400 | 799783800 | 20350 | 20400 | 20400 | 20350 | 33 |
| 430 | 20231114 | 120300 | 799112150 | 20400 | 20400 | 20400 | 20400 | 12 |
| 431 | 20231114 | 120200 | 798867350 | 20350 | 20350 | 20400 | 20350 | 922 |
| 432 | 20231114 | 120100 | 780096050 | 20400 | 20350 | 20400 | 20350 | 3 |
| 433 | 20231114 | 120000 | 780034900 | 20350 | 20400 | 20400 | 20350 | 60 |
| 434 | 20231114 | 115900 | 778810950 | 20350 | 20350 | 20400 | 20350 | 16 |
| 435 | 20231114 | 115800 | 778485000 | 20350 | 20350 | 20400 | 20350 | 147 |
| 436 | 20231114 | 115700 | 775492150 | 20350 | 20350 | 20400 | 20350 | 58 |
| 437 | 20231114 | 115600 | 774310200 | 20400 | 20400 | 20400 | 20350 | 30 |
| 438 | 20231114 | 115500 | 773698700 | 20400 | 20350 | 20400 | 20350 | 35 |
| 439 | 20231114 | 115400 | 772984950 | 20350 | 20350 | 20400 | 20350 | 136 |
| 440 | 20231114 | 115300 | 770216050 | 20400 | 20400 | 20400 | 20350 | 29 |
| 441 | 20231114 | 115200 | 769624900 | 20350 | 20350 | 20400 | 20350 | 85 |
| 442 | 20231114 | 115100 | 767891600 | 20400 | 20350 | 20400 | 20350 | 18 |
| 443 | 20231114 | 115000 | 767524950 | 20350 | 20400 | 20400 | 20350 | 219 |
| 444 | 20231114 | 114900 | 763057850 | 20350 | 20400 | 20400 | 20350 | 84 |
| 445 | 20231114 | 114800 | 761344950 | 20400 | 20400 | 20400 | 20400 | 13 |
| 446 | 20231114 | 114700 | 761079750 | 20400 | 20350 | 20400 | 20350 | 1795 |
| 447 | 20231114 | 114600 | 724531300 | 20400 | 20350 | 20450 | 20350 | 5264 |
| 448 | 20231114 | 114500 | 617165000 | 20400 | 20350 | 20400 | 20350 | 63 |
| 449 | 20231114 | 114400 | 615880600 | 20400 | 20350 | 20400 | 20350 | 70 |
| 450 | 20231114 | 114300 | 614455450 | 20400 | 20350 | 20400 | 20350 | 58 |
| 451 | 20231114 | 114200 | 613274200 | 20400 | 20350 | 20400 | 20350 | 62 |
| 452 | 20231114 | 114100 | 612010150 | 20350 | 20350 | 20400 | 20350 | 104 |
| 453 | 20231114 | 114000 | 609891700 | 20400 | 20350 | 20400 | 20350 | 259 |
| 454 | 20231114 | 113900 | 604609100 | 20350 | 20400 | 20400 | 20350 | 102 |
| 455 | 20231114 | 113800 | 602531600 | 20350 | 20350 | 20350 | 20350 | 16 |
| 456 | 20231114 | 113700 | 602206000 | 20400 | 20350 | 20400 | 20350 | 179 |
| 457 | 20231114 | 113600 | 598555100 | 20350 | 20350 | 20400 | 20350 | 399 |
| 458 | 20231114 | 113500 | 590432000 | 20350 | 20400 | 20400 | 20350 | 50 |
| 459 | 20231114 | 113400 | 589412050 | 20350 | 20350 | 20400 | 20350 | 69 |
| 460 | 20231114 | 113300 | 588005650 | 20350 | 20350 | 20400 | 20350 | 90 |
| 461 | 20231114 | 113200 | 586172900 | 20400 | 20400 | 20400 | 20350 | 125 |
| 462 | 20231114 | 113100 | 583626450 | 20400 | 20400 | 20400 | 20350 | 93 |
| 463 | 20231114 | 113000 | 581730550 | 20350 | 20350 | 20400 | 20350 | 35 |
| 464 | 20231114 | 112900 | 581016900 | 20400 | 20350 | 20400 | 20350 | 68 |
| 465 | 20231114 | 112800 | 579632000 | 20400 | 20350 | 20400 | 20350 | 38 |
| 466 | 20231114 | 112700 | 578857950 | 20400 | 20400 | 20400 | 20350 | 33 |
| 467 | 20231114 | 112600 | 578185100 | 20350 | 20350 | 20400 | 20350 | 82 |
| 468 | 20231114 | 112500 | 576515800 | 20400 | 20350 | 20400 | 20350 | 109 |
| 469 | 20231114 | 112400 | 574292700 | 20400 | 20350 | 20400 | 20350 | 111 |
| 470 | 20231114 | 112300 | 572030200 | 20400 | 20350 | 20400 | 20350 | 110 |
| 471 | 20231114 | 112200 | 569790450 | 20350 | 20350 | 20400 | 20350 | 317 |
| 472 | 20231114 | 112100 | 563333000 | 20400 | 20400 | 20400 | 20400 | 5 |
| 473 | 20231114 | 112000 | 563231000 | 20350 | 20350 | 20400 | 20350 | 66 |
| 474 | 20231114 | 111900 | 561886400 | 20350 | 20350 | 20400 | 20350 | 316 |
| 475 | 20231114 | 111800 | 555442650 | 20400 | 20400 | 20400 | 20350 | 178 |
| 476 | 20231114 | 111700 | 551816200 | 20350 | 20350 | 20400 | 20350 | 34 |
| 477 | 20231114 | 111600 | 551123300 | 20350 | 20400 | 20400 | 20350 | 24 |
| 478 | 20231114 | 111500 | 550634000 | 20400 | 20350 | 20400 | 20350 | 107 |
| 479 | 20231114 | 111400 | 548451400 | 20400 | 20350 | 20400 | 20350 | 68 |
| 480 | 20231114 | 111300 | 547066400 | 20350 | 20400 | 20400 | 20350 | 94 |
| 481 | 20231114 | 111200 | 545152750 | 20350 | 20400 | 20400 | 20350 | 32 |
| 482 | 20231114 | 111100 | 544500250 | 20350 | 20350 | 20400 | 20350 | 253 |
| 483 | 20231114 | 111000 | 539350800 | 20350 | 20400 | 20400 | 20350 | 29 |
| 484 | 20231114 | 110900 | 538759250 | 20350 | 20400 | 20400 | 20350 | 77 |
| 485 | 20231114 | 110800 | 537191000 | 20350 | 20350 | 20400 | 20350 | 31 |
| 486 | 20231114 | 110700 | 536559650 | 20400 | 20350 | 20400 | 20350 | 27 |
| 487 | 20231114 | 110600 | 536009900 | 20350 | 20400 | 20400 | 20350 | 127 |
| 488 | 20231114 | 110500 | 533421100 | 20350 | 20350 | 20350 | 20350 | 28 |
| 489 | 20231114 | 110400 | 532851300 | 20350 | 20350 | 20400 | 20350 | 28 |
| 490 | 20231114 | 110300 | 532281200 | 20350 | 20400 | 20400 | 20350 | 11 |
| 491 | 20231114 | 110200 | 532057100 | 20350 | 20350 | 20350 | 20350 | 4 |
| 492 | 20231114 | 110100 | 531975700 | 20400 | 20350 | 20400 | 20350 | 7 |
| 493 | 20231114 | 110000 | 531832950 | 20400 | 20400 | 20400 | 20400 | 1 |
| 494 | 20231114 | 105900 | 531812550 | 20400 | 20350 | 20400 | 20350 | 143 |
| 495 | 20231114 | 105800 | 528895400 | 20400 | 20350 | 20400 | 20350 | 26 |
| 496 | 20231114 | 105700 | 528366000 | 20400 | 20350 | 20400 | 20350 | 2 |
| 497 | 20231114 | 105600 | 528325250 | 20400 | 20350 | 20400 | 20350 | 39 |
| 498 | 20231114 | 105500 | 527530850 | 20350 | 20350 | 20400 | 20350 | 11 |
| 499 | 20231114 | 105400 | 527306550 | 20350 | 20350 | 20350 | 20350 | 250 |
| 500 | 20231114 | 105300 | 522219050 | 20400 | 20400 | 20400 | 20350 | 15 |
| 501 | 20231114 | 105200 | 521913100 | 20400 | 20350 | 20400 | 20350 | 11 |
| 502 | 20231114 | 105100 | 521688900 | 20350 | 20350 | 20350 | 20350 | 1 |
| 503 | 20231114 | 105000 | 521668550 | 20400 | 20350 | 20400 | 20350 | 11 |
| 504 | 20231114 | 104900 | 521444500 | 20350 | 20400 | 20400 | 20350 | 7 |
| 505 | 20231114 | 104800 | 521301800 | 20350 | 20400 | 20400 | 20350 | 47 |
| 506 | 20231114 | 104700 | 520343950 | 20350 | 20400 | 20400 | 20350 | 39 |
| 507 | 20231114 | 104600 | 519549750 | 20400 | 20350 | 20400 | 20350 | 23 |
| 508 | 20231114 | 104500 | 519081300 | 20350 | 20350 | 20350 | 20350 | 412 |
| 509 | 20231114 | 104400 | 510697100 | 20400 | 20350 | 20400 | 20350 | 10 |
| 510 | 20231114 | 104300 | 510493400 | 20350 | 20400 | 20400 | 20350 | 20 |
| 511 | 20231114 | 104200 | 510085450 | 20400 | 20350 | 20400 | 20350 | 88 |
| 512 | 20231114 | 104100 | 508292600 | 20400 | 20400 | 20400 | 20350 | 391 |
| 513 | 20231114 | 104000 | 500330150 | 20400 | 20350 | 20400 | 20350 | 39 |
| 514 | 20231114 | 103900 | 499534600 | 20400 | 20350 | 20400 | 20350 | 24 |
| 515 | 20231114 | 103800 | 499045100 | 20350 | 20350 | 20400 | 20350 | 273 |
| 516 | 20231114 | 103700 | 493489300 | 20400 | 20400 | 20400 | 20400 | 5 |
| 517 | 20231114 | 103600 | 493387300 | 20400 | 20350 | 20400 | 20350 | 12 |
| 518 | 20231114 | 103500 | 493142550 | 20400 | 20400 | 20400 | 20400 | 5 |
| 519 | 20231114 | 103400 | 493040550 | 20350 | 20400 | 20400 | 20350 | 10 |
| 520 | 20231114 | 103300 | 492836700 | 20400 | 20400 | 20400 | 20350 | 175 |
| 521 | 20231114 | 103200 | 489267750 | 20400 | 20350 | 20400 | 20350 | 5 |
| 522 | 20231114 | 103100 | 489165800 | 20350 | 20400 | 20400 | 20350 | 53 |
| 523 | 20231114 | 103000 | 488085000 | 20400 | 20400 | 20400 | 20350 | 417 |
| 524 | 20231114 | 102900 | 479588250 | 20400 | 20400 | 20400 | 20400 | 5 |
| 525 | 20231114 | 102800 | 479486250 | 20350 | 20400 | 20400 | 20350 | 7 |
| 526 | 20231114 | 102700 | 479343500 | 20400 | 20400 | 20400 | 20400 | 70 |
| 527 | 20231114 | 102600 | 477915500 | 20400 | 20400 | 20400 | 20350 | 434 |
| 528 | 20231114 | 102500 | 469074200 | 20400 | 20400 | 20400 | 20400 | 7 |
| 529 | 20231114 | 102400 | 468931400 | 20350 | 20350 | 20350 | 20350 | 1 |
| 530 | 20231114 | 102300 | 468911050 | 20400 | 20350 | 20400 | 20350 | 95 |
| 531 | 20231114 | 102200 | 466976550 | 20350 | 20400 | 20400 | 20350 | 6 |
| 532 | 20231114 | 102100 | 466854200 | 20400 | 20400 | 20400 | 20400 | 152 |
| 533 | 20231114 | 102000 | 463753400 | 20400 | 20400 | 20400 | 20350 | 82 |
| 534 | 20231114 | 101900 | 462080650 | 20400 | 20400 | 20400 | 20400 | 7 |
| 535 | 20231114 | 101800 | 461937850 | 20350 | 20400 | 20400 | 20350 | 27 |
| 536 | 20231114 | 101700 | 461387100 | 20400 | 20400 | 20400 | 20400 | 114 |
| 537 | 20231114 | 101600 | 459061500 | 20350 | 20400 | 20400 | 20350 | 55 |
| 538 | 20231114 | 101500 | 457939550 | 20400 | 20350 | 20400 | 20350 | 163 |
| 539 | 20231114 | 101400 | 454620800 | 20400 | 20350 | 20400 | 20350 | 12 |
| 540 | 20231114 | 101300 | 454376050 | 20350 | 20350 | 20350 | 20350 | 10 |
| 541 | 20231114 | 101200 | 454172550 | 20400 | 20350 | 20400 | 20350 | 17 |
| 542 | 20231114 | 101100 | 453826300 | 20400 | 20400 | 20400 | 20350 | 85 |
| 543 | 20231114 | 101000 | 452094500 | 20400 | 20400 | 20400 | 20400 | 158 |
| 544 | 20231114 | 100900 | 448871300 | 20400 | 20350 | 20400 | 20350 | 34 |
| 545 | 20231114 | 100800 | 448179100 | 20400 | 20400 | 20400 | 20400 | 5 |
| 546 | 20231114 | 100700 | 448077100 | 20400 | 20350 | 20400 | 20350 | 12 |
| 547 | 20231114 | 100600 | 447832350 | 20400 | 20400 | 20400 | 20400 | 6 |
| 548 | 20231114 | 100500 | 447709950 | 20350 | 20400 | 20400 | 20350 | 113 |
| 549 | 20231114 | 100400 | 445410150 | 20400 | 20400 | 20400 | 20400 | 214 |
| 550 | 20231114 | 100300 | 441044550 | 20400 | 20350 | 20400 | 20350 | 13 |
| 551 | 20231114 | 100200 | 440779700 | 20350 | 20350 | 20350 | 20350 | 4 |
| 552 | 20231114 | 100100 | 440698300 | 20300 | 20350 | 20400 | 20300 | 210 |
| 553 | 20231114 | 100000 | 436431500 | 20350 | 20350 | 20400 | 20350 | 781 |
| 554 | 20231114 | 095900 | 420537850 | 20300 | 20350 | 20350 | 20300 | 8 |
| 555 | 20231114 | 095800 | 420375200 | 20300 | 20300 | 20300 | 20300 | 392 |
| 556 | 20231114 | 095700 | 412417600 | 20300 | 20350 | 20350 | 20300 | 149 |
| 557 | 20231114 | 095600 | 409385750 | 20350 | 20400 | 20400 | 20300 | 2822 |
| 558 | 20231114 | 095500 | 351991150 | 20350 | 20350 | 20350 | 20350 | 1 |
| 559 | 20231114 | 095400 | 351970800 | 20400 | 20350 | 20400 | 20350 | 38 |
| 560 | 20231114 | 095300 | 351197250 | 20350 | 20400 | 20400 | 20350 | 8 |
| 561 | 20231114 | 095200 | 351034100 | 20400 | 20400 | 20400 | 20350 | 60 |
| 562 | 20231114 | 095100 | 349811350 | 20350 | 20400 | 20400 | 20350 | 46 |
| 563 | 20231114 | 095000 | 348873000 | 20400 | 20350 | 20400 | 20350 | 41 |
| 564 | 20231114 | 094900 | 348036700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 565 | 20231114 | 094800 | 348036700 | 20400 | 20400 | 20400 | 20350 | 16 |
| 566 | 20231114 | 094700 | 347710350 | 20400 | 20350 | 20400 | 20350 | 37 |
| 567 | 20231114 | 094600 | 346955600 | 20350 | 20350 | 20350 | 20350 | 351 |
| 568 | 20231114 | 094500 | 339812750 | 20400 | 20400 | 20400 | 20350 | 89 |
| 569 | 20231114 | 094400 | 337998600 | 20400 | 20400 | 20400 | 20350 | 7 |
| 570 | 20231114 | 094300 | 337855850 | 20400 | 20400 | 20400 | 20400 | 1 |
| 571 | 20231114 | 094200 | 337835450 | 20400 | 20400 | 20400 | 20350 | 13 |
| 572 | 20231114 | 094100 | 337570300 | 20350 | 20400 | 20400 | 20350 | 61 |
| 573 | 20231114 | 094000 | 336327950 | 20400 | 20350 | 20400 | 20350 | 110 |
| 574 | 20231114 | 093900 | 334084050 | 20350 | 20400 | 20400 | 20350 | 396 |
| 575 | 20231114 | 093800 | 326014650 | 20350 | 20350 | 20350 | 20350 | 120 |
| 576 | 20231114 | 093700 | 323572650 | 20300 | 20350 | 20350 | 20300 | 685 |
| 577 | 20231114 | 093600 | 309636900 | 20350 | 20350 | 20400 | 20350 | 410 |
| 578 | 20231114 | 093500 | 301293350 | 20350 | 20350 | 20350 | 20350 | 7 |
| 579 | 20231114 | 093400 | 301150900 | 20300 | 20400 | 20400 | 20300 | 51 |
| 580 | 20231114 | 093300 | 300113400 | 20400 | 20400 | 20400 | 20300 | 281 |
| 581 | 20231114 | 093200 | 294395450 | 20350 | 20350 | 20400 | 20300 | 581 |
| 582 | 20231114 | 093100 | 282574600 | 20300 | 20300 | 20350 | 20300 | 983 |
| 583 | 20231114 | 093000 | 262576300 | 20350 | 20350 | 20350 | 20300 | 289 |
| 584 | 20231114 | 092900 | 256695350 | 20350 | 20350 | 20350 | 20350 | 50 |
| 585 | 20231114 | 092800 | 255677850 | 20350 | 20350 | 20350 | 20350 | 55 |
| 586 | 20231114 | 092700 | 254558600 | 20300 | 20350 | 20350 | 20300 | 107 |
| 587 | 20231114 | 092600 | 252383550 | 20350 | 20350 | 20350 | 20350 | 171 |
| 588 | 20231114 | 092500 | 248903700 | 20350 | 20350 | 20350 | 20300 | 92 |
| 589 | 20231114 | 092400 | 247033250 | 20350 | 20300 | 20350 | 20300 | 150 |
| 590 | 20231114 | 092300 | 243981750 | 20300 | 20350 | 20350 | 20300 | 973 |
| 591 | 20231114 | 092200 | 224183300 | 20350 | 20400 | 20400 | 20300 | 1214 |
| 592 | 20231114 | 092100 | 199484200 | 20400 | 20400 | 20400 | 20350 | 20 |
| 593 | 20231114 | 092000 | 199076250 | 20400 | 20350 | 20400 | 20350 | 55 |
| 594 | 20231114 | 091900 | 197956800 | 20350 | 20350 | 20350 | 20350 | 123 |
| 595 | 20231114 | 091800 | 195453750 | 20300 | 20300 | 20350 | 20300 | 891 |
| 596 | 20231114 | 091700 | 177356100 | 20300 | 20350 | 20350 | 20300 | 27 |
| 597 | 20231114 | 091600 | 176807900 | 20350 | 20400 | 20400 | 20350 | 137 |
| 598 | 20231114 | 091500 | 174019900 | 20350 | 20350 | 20350 | 20350 | 41 |
| 599 | 20231114 | 091400 | 173185550 | 20350 | 20350 | 20350 | 20350 | 128 |
| 600 | 20231114 | 091300 | 170580750 | 20350 | 20400 | 20400 | 20350 | 528 |
| 601 | 20231114 | 091200 | 159835900 | 20400 | 20400 | 20400 | 20400 | 119 |
| 602 | 20231114 | 091100 | 157408300 | 20400 | 20400 | 20400 | 20350 | 1178 |
| 603 | 20231114 | 091000 | 133386750 | 20450 | 20400 | 20450 | 20400 | 1031 |
| 604 | 20231114 | 090900 | 112338650 | 20400 | 20400 | 20400 | 20350 | 94 |
| 605 | 20231114 | 090800 | 110422650 | 20400 | 20400 | 20400 | 20400 | 0 |
| 606 | 20231114 | 090700 | 110422650 | 20400 | 20400 | 20400 | 20350 | 112 |
| 607 | 20231114 | 090600 | 108137900 | 20350 | 20400 | 20400 | 20350 | 271 |
| 608 | 20231114 | 090500 | 102621750 | 20400 | 20350 | 20400 | 20350 | 2 |
| 609 | 20231114 | 090400 | 102581000 | 20350 | 20350 | 20350 | 20350 | 218 |
| 610 | 20231114 | 090300 | 98144700 | 20350 | 20350 | 20350 | 20300 | 418 |
| 611 | 20231114 | 090200 | 89638550 | 20350 | 20350 | 20350 | 20300 | 329 |
| 612 | 20231114 | 090100 | 82943600 | 20350 | 20300 | 20350 | 20250 | 896 |
| 613 | 20231114 | 090000 | 64774050 | 20300 | 20450 | 20450 | 20250 | 3173 |