32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 190400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 3853 |
| 3 | 20231113 | 190300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 4 | 20231113 | 190200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 5 | 20231113 | 190100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 6 | 20231113 | 190000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 7 | 20231113 | 185900 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 8 | 20231113 | 185800 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 9 | 20231113 | 185700 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 10 | 20231113 | 185600 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 11 | 20231113 | 185500 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 12 | 20231113 | 185400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 13 | 20231113 | 185300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 14 | 20231113 | 185200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 15 | 20231113 | 185100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 16 | 20231113 | 185000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 17 | 20231113 | 184900 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 18 | 20231113 | 184800 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 19 | 20231113 | 184700 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 20 | 20231113 | 184600 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 21 | 20231113 | 184500 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 22 | 20231113 | 184400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 23 | 20231113 | 184300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 24 | 20231113 | 184200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 25 | 20231113 | 184100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 26 | 20231113 | 184000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 27 | 20231113 | 183900 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 28 | 20231113 | 183800 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 29 | 20231113 | 183700 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 30 | 20231113 | 183600 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 31 | 20231113 | 183500 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 32 | 20231113 | 183400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 3853 |
| 33 | 20231113 | 183300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 34 | 20231113 | 183200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 35 | 20231113 | 183100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 36 | 20231113 | 183000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 37 | 20231113 | 182900 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 38 | 20231113 | 182800 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 39 | 20231113 | 182700 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 40 | 20231113 | 182600 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 41 | 20231113 | 182500 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 42 | 20231113 | 182400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 43 | 20231113 | 182300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 44 | 20231113 | 182200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 45 | 20231113 | 182100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 46 | 20231113 | 182000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 47 | 20231113 | 181900 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 48 | 20231113 | 181800 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 49 | 20231113 | 181700 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 50 | 20231113 | 181600 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 51 | 20231113 | 181500 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 52 | 20231113 | 181400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 53 | 20231113 | 181300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 54 | 20231113 | 181200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 55 | 20231113 | 181100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 56 | 20231113 | 181000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 57 | 20231113 | 180900 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 58 | 20231113 | 180800 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 59 | 20231113 | 180700 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 60 | 20231113 | 180600 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 61 | 20231113 | 180500 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 62 | 20231113 | 180400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 3853 |
| 63 | 20231113 | 180300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 64 | 20231113 | 180200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 65 | 20231113 | 180100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 66 | 20231113 | 180000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 67 | 20231113 | 175900 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 68 | 20231113 | 175800 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 69 | 20231113 | 175700 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 70 | 20231113 | 175600 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 71 | 20231113 | 175500 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 72 | 20231113 | 175400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 73 | 20231113 | 175300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 74 | 20231113 | 175200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 75 | 20231113 | 175100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 76 | 20231113 | 175000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 77 | 20231113 | 174900 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 78 | 20231113 | 174800 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 79 | 20231113 | 174700 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 80 | 20231113 | 174600 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 81 | 20231113 | 174500 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 82 | 20231113 | 174400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 83 | 20231113 | 174300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 84 | 20231113 | 174200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 85 | 20231113 | 174100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 86 | 20231113 | 174000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 87 | 20231113 | 173900 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 88 | 20231113 | 173800 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 89 | 20231113 | 173700 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 90 | 20231113 | 173600 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 91 | 20231113 | 173500 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 92 | 20231113 | 173400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 3853 |
| 93 | 20231113 | 173300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 94 | 20231113 | 173200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 95 | 20231113 | 173100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 96 | 20231113 | 173000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 97 | 20231113 | 172900 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 98 | 20231113 | 172800 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 99 | 20231113 | 172700 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 100 | 20231113 | 172600 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 101 | 20231113 | 172500 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 102 | 20231113 | 172400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 103 | 20231113 | 172300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 104 | 20231113 | 172200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 105 | 20231113 | 172100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 106 | 20231113 | 172000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 107 | 20231113 | 171900 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 108 | 20231113 | 171800 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 109 | 20231113 | 171700 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 110 | 20231113 | 171600 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 111 | 20231113 | 171500 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 112 | 20231113 | 171400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 113 | 20231113 | 171300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 114 | 20231113 | 171200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 115 | 20231113 | 171100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 116 | 20231113 | 171000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 117 | 20231113 | 170900 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 118 | 20231113 | 170800 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 119 | 20231113 | 170700 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 120 | 20231113 | 170600 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 121 | 20231113 | 170500 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 122 | 20231113 | 170400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 3853 |
| 123 | 20231113 | 170300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 124 | 20231113 | 170200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 125 | 20231113 | 170100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 126 | 20231113 | 170000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 127 | 20231113 | 165900 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 128 | 20231113 | 165800 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 129 | 20231113 | 165700 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 130 | 20231113 | 165600 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 131 | 20231113 | 165500 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 132 | 20231113 | 165400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 133 | 20231113 | 165300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 134 | 20231113 | 165200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 135 | 20231113 | 165100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 136 | 20231113 | 165000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 137 | 20231113 | 164900 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 138 | 20231113 | 164800 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 139 | 20231113 | 164700 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 140 | 20231113 | 164600 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 141 | 20231113 | 164500 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 142 | 20231113 | 164400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 143 | 20231113 | 164300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 144 | 20231113 | 164200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 145 | 20231113 | 164100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 146 | 20231113 | 164000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 147 | 20231113 | 163900 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 148 | 20231113 | 163800 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 149 | 20231113 | 163700 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 150 | 20231113 | 163600 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 151 | 20231113 | 163500 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 152 | 20231113 | 163400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 3853 |
| 153 | 20231113 | 163300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 154 | 20231113 | 163200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 155 | 20231113 | 163100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 156 | 20231113 | 163000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 157 | 20231113 | 162900 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 158 | 20231113 | 162800 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 159 | 20231113 | 162700 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 160 | 20231113 | 162600 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 161 | 20231113 | 162500 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 162 | 20231113 | 162400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 163 | 20231113 | 162300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 164 | 20231113 | 162200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 165 | 20231113 | 162100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 166 | 20231113 | 162000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 167 | 20231113 | 161900 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 168 | 20231113 | 161800 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 169 | 20231113 | 161700 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 170 | 20231113 | 161600 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 171 | 20231113 | 161500 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 172 | 20231113 | 161400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 173 | 20231113 | 161300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 174 | 20231113 | 161200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 175 | 20231113 | 161100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 176 | 20231113 | 161000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 177 | 20231113 | 160900 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 178 | 20231113 | 160800 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 179 | 20231113 | 160700 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 180 | 20231113 | 160600 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 181 | 20231113 | 160500 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 182 | 20231113 | 160400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 3853 |
| 183 | 20231113 | 160300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 184 | 20231113 | 160200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 185 | 20231113 | 160100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 186 | 20231113 | 160000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 187 | 20231113 | 155900 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 188 | 20231113 | 155800 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 189 | 20231113 | 155700 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 190 | 20231113 | 155600 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 191 | 20231113 | 155500 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 192 | 20231113 | 155400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 193 | 20231113 | 155300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 194 | 20231113 | 155200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 195 | 20231113 | 155100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 196 | 20231113 | 155000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 197 | 20231113 | 154900 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 198 | 20231113 | 154800 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 199 | 20231113 | 154700 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 200 | 20231113 | 154600 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 201 | 20231113 | 154500 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 202 | 20231113 | 154400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 203 | 20231113 | 154300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 204 | 20231113 | 154200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 205 | 20231113 | 154100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 206 | 20231113 | 154000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 207 | 20231113 | 153900 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 208 | 20231113 | 153800 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 209 | 20231113 | 153700 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 210 | 20231113 | 153600 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 211 | 20231113 | 153500 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 212 | 20231113 | 153400 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 3853 |
| 213 | 20231113 | 153300 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 214 | 20231113 | 153200 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 215 | 20231113 | 153100 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 216 | 20231113 | 153000 | 3692088300 | 40200 | 40200 | 40200 | 40200 | 3853 |
| 217 | 20231113 | 152900 | 3537197700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 218 | 20231113 | 152800 | 3537197700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 219 | 20231113 | 152700 | 3537197700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 220 | 20231113 | 152600 | 3537197700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 221 | 20231113 | 152500 | 3537197700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 222 | 20231113 | 152400 | 3537197700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 223 | 20231113 | 152300 | 3537197700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 224 | 20231113 | 152200 | 3537197700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 225 | 20231113 | 152100 | 3537197700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 226 | 20231113 | 152000 | 3537197700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 227 | 20231113 | 151900 | 3537197700 | 40150 | 40050 | 40200 | 40050 | 322 |
| 228 | 20231113 | 151800 | 3524277550 | 40100 | 40050 | 40200 | 40050 | 98 |
| 229 | 20231113 | 151700 | 3520346350 | 40200 | 40000 | 40200 | 40000 | 140 |
| 230 | 20231113 | 151600 | 3514738100 | 40050 | 40000 | 40200 | 40000 | 245 |
| 231 | 20231113 | 151500 | 3504922600 | 40200 | 40000 | 40200 | 40000 | 354 |
| 232 | 20231113 | 151400 | 3490733500 | 40200 | 40000 | 40200 | 40000 | 252 |
| 233 | 20231113 | 151300 | 3480640700 | 40100 | 40050 | 40200 | 40000 | 280 |
| 234 | 20231113 | 151200 | 3469425200 | 40050 | 40000 | 40150 | 40000 | 197 |
| 235 | 20231113 | 151100 | 3461537250 | 40050 | 40100 | 40100 | 40000 | 347 |
| 236 | 20231113 | 151000 | 3447640500 | 40100 | 40050 | 40100 | 40000 | 357 |
| 237 | 20231113 | 150900 | 3433352800 | 40000 | 40000 | 40100 | 40000 | 444 |
| 238 | 20231113 | 150800 | 3415582700 | 40100 | 40050 | 40100 | 40050 | 228 |
| 239 | 20231113 | 150700 | 3406450900 | 40050 | 40100 | 40100 | 40050 | 228 |
| 240 | 20231113 | 150600 | 3397318550 | 40100 | 40050 | 40150 | 40050 | 261 |
| 241 | 20231113 | 150500 | 3386864850 | 40150 | 40050 | 40150 | 40050 | 309 |
| 242 | 20231113 | 150400 | 3374480850 | 40050 | 40100 | 40150 | 40050 | 221 |
| 243 | 20231113 | 150300 | 3365629350 | 40100 | 40100 | 40150 | 40050 | 189 |
| 244 | 20231113 | 150200 | 3358051900 | 40100 | 40150 | 40150 | 40100 | 304 |
| 245 | 20231113 | 150100 | 3345861250 | 40100 | 40100 | 40150 | 40100 | 194 |
| 246 | 20231113 | 150000 | 3338081800 | 40100 | 40100 | 40150 | 40100 | 251 |
| 247 | 20231113 | 145900 | 3328015050 | 40100 | 40100 | 40150 | 40100 | 179 |
| 248 | 20231113 | 145800 | 3320837100 | 40100 | 40150 | 40200 | 40100 | 210 |
| 249 | 20231113 | 145700 | 3312407050 | 40200 | 40200 | 40250 | 40200 | 564 |
| 250 | 20231113 | 145600 | 3289730150 | 40200 | 40200 | 40300 | 40200 | 310 |
| 251 | 20231113 | 145500 | 3277263000 | 40200 | 40250 | 40250 | 40200 | 202 |
| 252 | 20231113 | 145400 | 3269142500 | 40200 | 40250 | 40250 | 40200 | 286 |
| 253 | 20231113 | 145300 | 3257643450 | 40300 | 40250 | 40300 | 40200 | 504 |
| 254 | 20231113 | 145200 | 3237368250 | 40250 | 40300 | 40300 | 40200 | 380 |
| 255 | 20231113 | 145100 | 3222064600 | 40300 | 40300 | 40350 | 40300 | 431 |
| 256 | 20231113 | 145000 | 3204695250 | 40300 | 40300 | 40350 | 40300 | 20 |
| 257 | 20231113 | 144900 | 3203889200 | 40300 | 40350 | 40350 | 40300 | 48 |
| 258 | 20231113 | 144800 | 3201953350 | 40350 | 40300 | 40350 | 40300 | 110 |
| 259 | 20231113 | 144700 | 3197516550 | 40300 | 40300 | 40350 | 40300 | 92 |
| 260 | 20231113 | 144600 | 3193808900 | 40250 | 40300 | 40350 | 40250 | 609 |
| 261 | 20231113 | 144500 | 3169288700 | 40300 | 40300 | 40350 | 40300 | 25 |
| 262 | 20231113 | 144400 | 3168280950 | 40300 | 40300 | 40300 | 40300 | 79 |
| 263 | 20231113 | 144300 | 3165097250 | 40350 | 40350 | 40400 | 40300 | 403 |
| 264 | 20231113 | 144200 | 3148831100 | 40300 | 40350 | 40400 | 40300 | 352 |
| 265 | 20231113 | 144100 | 3134618750 | 40350 | 40300 | 40350 | 40300 | 142 |
| 266 | 20231113 | 144000 | 3128891100 | 40300 | 40300 | 40300 | 40300 | 118 |
| 267 | 20231113 | 143900 | 3124135700 | 40350 | 40300 | 40350 | 40300 | 80 |
| 268 | 20231113 | 143800 | 3120911650 | 40350 | 40300 | 40350 | 40300 | 4 |
| 269 | 20231113 | 143700 | 3120750300 | 40300 | 40350 | 40350 | 40300 | 36 |
| 270 | 20231113 | 143600 | 3119298700 | 40350 | 40300 | 40350 | 40300 | 19 |
| 271 | 20231113 | 143500 | 3118532950 | 40300 | 40350 | 40350 | 40300 | 683 |
| 272 | 20231113 | 143400 | 3090974850 | 40350 | 40350 | 40350 | 40350 | 31 |
| 273 | 20231113 | 143300 | 3089724000 | 40350 | 40350 | 40400 | 40350 | 54 |
| 274 | 20231113 | 143200 | 3087543650 | 40350 | 40350 | 40400 | 40350 | 51 |
| 275 | 20231113 | 143100 | 3085485650 | 40350 | 40350 | 40400 | 40350 | 20 |
| 276 | 20231113 | 143000 | 3084678550 | 40400 | 40400 | 40400 | 40350 | 62 |
| 277 | 20231113 | 142900 | 3082173850 | 40400 | 40400 | 40400 | 40400 | 124 |
| 278 | 20231113 | 142800 | 3077164250 | 40400 | 40450 | 40450 | 40400 | 110 |
| 279 | 20231113 | 142700 | 3072715650 | 40450 | 40450 | 40450 | 40400 | 25 |
| 280 | 20231113 | 142600 | 3071705300 | 40400 | 40400 | 40450 | 40400 | 63 |
| 281 | 20231113 | 142500 | 3069160050 | 40400 | 40400 | 40400 | 40400 | 230 |
| 282 | 20231113 | 142400 | 3059868050 | 40400 | 40400 | 40450 | 40400 | 107 |
| 283 | 20231113 | 142300 | 3055545050 | 40400 | 40450 | 40450 | 40400 | 191 |
| 284 | 20231113 | 142200 | 3047828550 | 40400 | 40400 | 40400 | 40400 | 246 |
| 285 | 20231113 | 142100 | 3037890150 | 40400 | 40400 | 40400 | 40350 | 213 |
| 286 | 20231113 | 142000 | 3029285000 | 40400 | 40350 | 40400 | 40350 | 217 |
| 287 | 20231113 | 141900 | 3020518300 | 40400 | 40350 | 40400 | 40350 | 18 |
| 288 | 20231113 | 141800 | 3019791950 | 40400 | 40300 | 40400 | 40250 | 244 |
| 289 | 20231113 | 141700 | 3009950100 | 40350 | 40350 | 40350 | 40300 | 542 |
| 290 | 20231113 | 141600 | 2988096200 | 40400 | 40350 | 40400 | 40350 | 67 |
| 291 | 20231113 | 141500 | 2985392400 | 40300 | 40200 | 40350 | 40200 | 110 |
| 292 | 20231113 | 141400 | 2980958550 | 40250 | 40250 | 40350 | 40250 | 256 |
| 293 | 20231113 | 141300 | 2970653250 | 40300 | 40250 | 40300 | 40250 | 106 |
| 294 | 20231113 | 141200 | 2966385250 | 40200 | 40200 | 40250 | 40200 | 50 |
| 295 | 20231113 | 141100 | 2964374000 | 40200 | 40200 | 40200 | 40200 | 38 |
| 296 | 20231113 | 141000 | 2962846400 | 40200 | 40200 | 40200 | 40200 | 137 |
| 297 | 20231113 | 140900 | 2957339000 | 40200 | 40200 | 40200 | 40200 | 20 |
| 298 | 20231113 | 140800 | 2956535000 | 40250 | 40250 | 40250 | 40200 | 145 |
| 299 | 20231113 | 140700 | 2950704650 | 40250 | 40200 | 40250 | 40200 | 27 |
| 300 | 20231113 | 140600 | 2949618900 | 40250 | 40250 | 40250 | 40200 | 49 |
| 301 | 20231113 | 140500 | 2947647600 | 40250 | 40200 | 40250 | 40200 | 207 |
| 302 | 20231113 | 140400 | 2939326100 | 40200 | 40200 | 40200 | 40200 | 17 |
| 303 | 20231113 | 140300 | 2938642700 | 40200 | 40250 | 40250 | 40200 | 111 |
| 304 | 20231113 | 140200 | 2934175800 | 40200 | 40150 | 40200 | 40150 | 32 |
| 305 | 20231113 | 140100 | 2932890250 | 40200 | 40200 | 40200 | 40200 | 17 |
| 306 | 20231113 | 140000 | 2932206850 | 40150 | 40150 | 40200 | 40150 | 47 |
| 307 | 20231113 | 135900 | 2930318350 | 40200 | 40150 | 40200 | 40150 | 38 |
| 308 | 20231113 | 135800 | 2928792600 | 40150 | 40150 | 40150 | 40150 | 19 |
| 309 | 20231113 | 135700 | 2928029750 | 40200 | 40200 | 40200 | 40200 | 32 |
| 310 | 20231113 | 135600 | 2926743350 | 40150 | 40150 | 40200 | 40150 | 58 |
| 311 | 20231113 | 135500 | 2924414600 | 40200 | 40150 | 40200 | 40150 | 26 |
| 312 | 20231113 | 135400 | 2923370550 | 40150 | 40200 | 40200 | 40150 | 75 |
| 313 | 20231113 | 135300 | 2920358900 | 40200 | 40150 | 40200 | 40150 | 103 |
| 314 | 20231113 | 135200 | 2916223400 | 40150 | 40200 | 40200 | 40150 | 24 |
| 315 | 20231113 | 135100 | 2915259500 | 40200 | 40250 | 40250 | 40150 | 1298 |
| 316 | 20231113 | 135000 | 2863057350 | 40300 | 40350 | 40350 | 40250 | 267 |
| 317 | 20231113 | 134900 | 2852295600 | 40300 | 40300 | 40300 | 40300 | 28 |
| 318 | 20231113 | 134800 | 2851167200 | 40300 | 40300 | 40300 | 40300 | 156 |
| 319 | 20231113 | 134700 | 2844880400 | 40300 | 40300 | 40300 | 40300 | 17 |
| 320 | 20231113 | 134600 | 2844195300 | 40300 | 40300 | 40350 | 40300 | 42 |
| 321 | 20231113 | 134500 | 2842501500 | 40350 | 40300 | 40350 | 40250 | 146 |
| 322 | 20231113 | 134400 | 2836616500 | 40300 | 40250 | 40300 | 40250 | 30 |
| 323 | 20231113 | 134300 | 2835408800 | 40300 | 40300 | 40300 | 40250 | 22 |
| 324 | 20231113 | 134200 | 2834523050 | 40300 | 40250 | 40300 | 40250 | 67 |
| 325 | 20231113 | 134100 | 2831826250 | 40250 | 40250 | 40250 | 40250 | 20 |
| 326 | 20231113 | 134000 | 2831021250 | 40300 | 40250 | 40350 | 40250 | 57 |
| 327 | 20231113 | 133900 | 2828724250 | 40250 | 40250 | 40300 | 40200 | 425 |
| 328 | 20231113 | 133800 | 2811609900 | 40250 | 40250 | 40250 | 40200 | 85 |
| 329 | 20231113 | 133700 | 2808189500 | 40250 | 40200 | 40250 | 40200 | 20 |
| 330 | 20231113 | 133600 | 2807385400 | 40250 | 40200 | 40250 | 40200 | 7 |
| 331 | 20231113 | 133500 | 2807103800 | 40200 | 40250 | 40250 | 40200 | 503 |
| 332 | 20231113 | 133400 | 2786858900 | 40250 | 40300 | 40300 | 40250 | 129 |
| 333 | 20231113 | 133300 | 2781666600 | 40250 | 40300 | 40300 | 40250 | 21 |
| 334 | 20231113 | 133200 | 2780821150 | 40300 | 40250 | 40300 | 40250 | 63 |
| 335 | 20231113 | 133100 | 2778285350 | 40250 | 40250 | 40250 | 40200 | 23 |
| 336 | 20231113 | 133000 | 2777360600 | 40250 | 40250 | 40250 | 40200 | 74 |
| 337 | 20231113 | 132900 | 2774383000 | 40250 | 40200 | 40250 | 40150 | 64 |
| 338 | 20231113 | 132800 | 2771810800 | 40200 | 40200 | 40250 | 40200 | 205 |
| 339 | 20231113 | 132700 | 2763569200 | 40250 | 40200 | 40250 | 40200 | 204 |
| 340 | 20231113 | 132600 | 2755361850 | 40200 | 40200 | 40250 | 40200 | 19 |
| 341 | 20231113 | 132500 | 2754598000 | 40200 | 40200 | 40200 | 40200 | 38 |
| 342 | 20231113 | 132400 | 2753070400 | 40200 | 40200 | 40200 | 40200 | 1 |
| 343 | 20231113 | 132300 | 2753030200 | 40200 | 40250 | 40300 | 40200 | 273 |
| 344 | 20231113 | 132200 | 2742042750 | 40250 | 40300 | 40300 | 40250 | 68 |
| 345 | 20231113 | 132100 | 2739303250 | 40300 | 40300 | 40300 | 40250 | 100 |
| 346 | 20231113 | 132000 | 2735277850 | 40300 | 40250 | 40300 | 40250 | 38 |
| 347 | 20231113 | 131900 | 2733748150 | 40300 | 40250 | 40300 | 40250 | 2 |
| 348 | 20231113 | 131800 | 2733667600 | 40250 | 40250 | 40300 | 40250 | 20 |
| 349 | 20231113 | 131700 | 2732862550 | 40250 | 40250 | 40250 | 40250 | 43 |
| 350 | 20231113 | 131600 | 2731131800 | 40200 | 40200 | 40200 | 40200 | 18 |
| 351 | 20231113 | 131500 | 2730408200 | 40250 | 40200 | 40250 | 40200 | 2 |
| 352 | 20231113 | 131400 | 2730327750 | 40150 | 40150 | 40250 | 40150 | 24 |
| 353 | 20231113 | 131300 | 2729363750 | 40150 | 40200 | 40200 | 40150 | 336 |
| 354 | 20231113 | 131200 | 2715873250 | 40200 | 40150 | 40200 | 40150 | 33 |
| 355 | 20231113 | 131100 | 2714548000 | 40200 | 40200 | 40200 | 40200 | 2 |
| 356 | 20231113 | 131000 | 2714467600 | 40200 | 40150 | 40200 | 40150 | 48 |
| 357 | 20231113 | 130900 | 2712539000 | 40150 | 40150 | 40150 | 40150 | 20 |
| 358 | 20231113 | 130800 | 2711736000 | 40150 | 40150 | 40150 | 40150 | 17 |
| 359 | 20231113 | 130700 | 2711053450 | 40150 | 40150 | 40150 | 40150 | 1 |
| 360 | 20231113 | 130600 | 2711013300 | 40150 | 40200 | 40200 | 40150 | 36 |
| 361 | 20231113 | 130500 | 2709566950 | 40150 | 40150 | 40200 | 40100 | 144 |
| 362 | 20231113 | 130400 | 2703783250 | 40100 | 40100 | 40100 | 40100 | 17 |
| 363 | 20231113 | 130300 | 2703101550 | 40150 | 40100 | 40150 | 40100 | 55 |
| 364 | 20231113 | 130200 | 2700893350 | 40100 | 40150 | 40150 | 40100 | 135 |
| 365 | 20231113 | 130100 | 2695473950 | 40200 | 40150 | 40200 | 40150 | 170 |
| 366 | 20231113 | 130000 | 2688648350 | 40150 | 40150 | 40150 | 40150 | 68 |
| 367 | 20231113 | 125900 | 2685918150 | 40200 | 40200 | 40250 | 40200 | 248 |
| 368 | 20231113 | 125800 | 2675948400 | 40200 | 40250 | 40250 | 40200 | 40 |
| 369 | 20231113 | 125700 | 2674340350 | 40250 | 40250 | 40250 | 40200 | 31 |
| 370 | 20231113 | 125600 | 2673093550 | 40250 | 40250 | 40250 | 40200 | 231 |
| 371 | 20231113 | 125500 | 2663796750 | 40200 | 40250 | 40250 | 40200 | 489 |
| 372 | 20231113 | 125400 | 2644123700 | 40250 | 40300 | 40300 | 40250 | 27 |
| 373 | 20231113 | 125300 | 2643036500 | 40300 | 40300 | 40300 | 40250 | 25 |
| 374 | 20231113 | 125200 | 2642029850 | 40300 | 40250 | 40300 | 40250 | 19 |
| 375 | 20231113 | 125100 | 2641265050 | 40300 | 40300 | 40300 | 40300 | 54 |
| 376 | 20231113 | 125000 | 2639088850 | 40300 | 40450 | 40450 | 40300 | 283 |
| 377 | 20231113 | 124900 | 2627672500 | 40350 | 40400 | 40500 | 40350 | 92 |
| 378 | 20231113 | 124800 | 2623956450 | 40400 | 40350 | 40400 | 40350 | 42 |
| 379 | 20231113 | 124700 | 2622260900 | 40300 | 40300 | 40400 | 40300 | 21 |
| 380 | 20231113 | 124600 | 2621414400 | 40400 | 40400 | 40500 | 40400 | 130 |
| 381 | 20231113 | 124500 | 2616157100 | 40300 | 40250 | 40300 | 40250 | 193 |
| 382 | 20231113 | 124400 | 2608380150 | 40250 | 40250 | 40300 | 40250 | 49 |
| 383 | 20231113 | 124300 | 2606406650 | 40250 | 40300 | 40300 | 40250 | 256 |
| 384 | 20231113 | 124200 | 2596095550 | 40350 | 40350 | 40350 | 40350 | 134 |
| 385 | 20231113 | 124100 | 2590688650 | 40350 | 40300 | 40350 | 40300 | 238 |
| 386 | 20231113 | 124000 | 2581096300 | 40300 | 40250 | 40300 | 40250 | 20 |
| 387 | 20231113 | 123900 | 2580291150 | 40250 | 40250 | 40250 | 40250 | 47 |
| 388 | 20231113 | 123800 | 2578399400 | 40250 | 40250 | 40250 | 40250 | 24 |
| 389 | 20231113 | 123700 | 2577433400 | 40250 | 40350 | 40350 | 40250 | 375 |
| 390 | 20231113 | 123600 | 2562314550 | 40350 | 40300 | 40400 | 40300 | 716 |
| 391 | 20231113 | 123500 | 2533427350 | 40250 | 40200 | 40250 | 40150 | 704 |
| 392 | 20231113 | 123400 | 2505119900 | 40200 | 40150 | 40200 | 40100 | 55 |
| 393 | 20231113 | 123300 | 2502911650 | 40150 | 40100 | 40150 | 40100 | 122 |
| 394 | 20231113 | 123200 | 2498013400 | 40100 | 40150 | 40150 | 40100 | 19 |
| 395 | 20231113 | 123100 | 2497251400 | 40150 | 40100 | 40200 | 40100 | 68 |
| 396 | 20231113 | 123000 | 2494520250 | 40200 | 40150 | 40200 | 40150 | 156 |
| 397 | 20231113 | 122900 | 2488256700 | 40150 | 40200 | 40250 | 40150 | 174 |
| 398 | 20231113 | 122800 | 2481262700 | 40200 | 40200 | 40200 | 40200 | 24 |
| 399 | 20231113 | 122700 | 2480297900 | 40250 | 40250 | 40250 | 40150 | 32 |
| 400 | 20231113 | 122600 | 2479012150 | 40150 | 40200 | 40250 | 40150 | 355 |
| 401 | 20231113 | 122500 | 2464737050 | 40150 | 40050 | 40250 | 40050 | 638 |
| 402 | 20231113 | 122400 | 2439152750 | 40000 | 40000 | 40050 | 40000 | 135 |
| 403 | 20231113 | 122300 | 2433747650 | 40050 | 40050 | 40050 | 40050 | 219 |
| 404 | 20231113 | 122200 | 2424976700 | 40050 | 40000 | 40100 | 40000 | 566 |
| 405 | 20231113 | 122100 | 2402335850 | 40000 | 40100 | 40100 | 40000 | 144 |
| 406 | 20231113 | 122000 | 2396569750 | 40100 | 40050 | 40100 | 40000 | 218 |
| 407 | 20231113 | 121900 | 2387839950 | 40050 | 40000 | 40050 | 40000 | 21 |
| 408 | 20231113 | 121800 | 2386999750 | 40050 | 39950 | 40050 | 39950 | 1116 |
| 409 | 20231113 | 121700 | 2342339350 | 39950 | 39950 | 39950 | 39950 | 14 |
| 410 | 20231113 | 121600 | 2341780050 | 39900 | 39950 | 39950 | 39900 | 18 |
| 411 | 20231113 | 121500 | 2341061000 | 39950 | 39950 | 40000 | 39950 | 200 |
| 412 | 20231113 | 121400 | 2333070500 | 40000 | 39950 | 40000 | 39950 | 40 |
| 413 | 20231113 | 121300 | 2331471850 | 39950 | 40000 | 40050 | 39950 | 82 |
| 414 | 20231113 | 121200 | 2328192600 | 40000 | 39950 | 40000 | 39900 | 748 |
| 415 | 20231113 | 121100 | 2298322300 | 39950 | 40000 | 40000 | 39900 | 646 |
| 416 | 20231113 | 121000 | 2272527600 | 39950 | 39950 | 39950 | 39950 | 171 |
| 417 | 20231113 | 120900 | 2265696150 | 40000 | 40050 | 40050 | 40000 | 376 |
| 418 | 20231113 | 120800 | 2250655700 | 40000 | 40050 | 40100 | 40000 | 266 |
| 419 | 20231113 | 120700 | 2240003750 | 40100 | 40000 | 40100 | 39950 | 205 |
| 420 | 20231113 | 120600 | 2231809500 | 40000 | 39950 | 40000 | 39950 | 236 |
| 421 | 20231113 | 120500 | 2222370350 | 39950 | 39950 | 40000 | 39950 | 138 |
| 422 | 20231113 | 120400 | 2216857150 | 39950 | 40000 | 40000 | 39950 | 661 |
| 423 | 20231113 | 120300 | 2190418000 | 40000 | 40050 | 40050 | 40000 | 212 |
| 424 | 20231113 | 120200 | 2181927450 | 40050 | 40050 | 40050 | 40000 | 210 |
| 425 | 20231113 | 120100 | 2173517050 | 40050 | 40050 | 40050 | 40050 | 170 |
| 426 | 20231113 | 120000 | 2166708550 | 40050 | 40150 | 40150 | 40050 | 175 |
| 427 | 20231113 | 115900 | 2159691850 | 40100 | 40100 | 40100 | 40100 | 19 |
| 428 | 20231113 | 115800 | 2158929950 | 40150 | 40150 | 40150 | 40100 | 20 |
| 429 | 20231113 | 115700 | 2158127850 | 40100 | 40100 | 40100 | 40100 | 66 |
| 430 | 20231113 | 115600 | 2155481250 | 40100 | 40200 | 40200 | 40100 | 20 |
| 431 | 20231113 | 115500 | 2154679000 | 40100 | 40100 | 40100 | 40100 | 19 |
| 432 | 20231113 | 115400 | 2153917100 | 40100 | 40100 | 40100 | 40100 | 130 |
| 433 | 20231113 | 115300 | 2148704100 | 40100 | 40200 | 40200 | 40100 | 511 |
| 434 | 20231113 | 115200 | 2128193200 | 40150 | 40150 | 40200 | 40150 | 31 |
| 435 | 20231113 | 115100 | 2126948500 | 40150 | 40200 | 40200 | 40150 | 55 |
| 436 | 20231113 | 115000 | 2124738350 | 40150 | 40200 | 40200 | 40150 | 34 |
| 437 | 20231113 | 114900 | 2123372450 | 40200 | 40150 | 40200 | 40150 | 19 |
| 438 | 20231113 | 114800 | 2122609500 | 40200 | 40200 | 40200 | 40200 | 4 |
| 439 | 20231113 | 114700 | 2122448700 | 40200 | 40200 | 40200 | 40150 | 21 |
| 440 | 20231113 | 114600 | 2121605350 | 40200 | 40150 | 40200 | 40050 | 3094 |
| 441 | 20231113 | 114500 | 1997531900 | 40150 | 40150 | 40150 | 40100 | 119 |
| 442 | 20231113 | 114400 | 1992759000 | 40200 | 40200 | 40200 | 40150 | 505 |
| 443 | 20231113 | 114300 | 1972478100 | 40150 | 40200 | 40200 | 40150 | 24 |
| 444 | 20231113 | 114200 | 1971514150 | 40200 | 40150 | 40200 | 40150 | 171 |
| 445 | 20231113 | 114100 | 1964640000 | 40150 | 40150 | 40200 | 40150 | 34 |
| 446 | 20231113 | 114000 | 1963274100 | 40150 | 40200 | 40200 | 40150 | 3 |
| 447 | 20231113 | 113900 | 1963153600 | 40200 | 40200 | 40200 | 40150 | 57 |
| 448 | 20231113 | 113800 | 1960863050 | 40200 | 40150 | 40200 | 40150 | 20 |
| 449 | 20231113 | 113700 | 1960059900 | 40150 | 40200 | 40200 | 40150 | 8 |
| 450 | 20231113 | 113600 | 1959738400 | 40250 | 40200 | 40250 | 40200 | 22 |
| 451 | 20231113 | 113500 | 1958853900 | 40200 | 40200 | 40200 | 40200 | 129 |
| 452 | 20231113 | 113400 | 1953668100 | 40250 | 40200 | 40250 | 40200 | 135 |
| 453 | 20231113 | 113300 | 1948241050 | 40250 | 40200 | 40250 | 40150 | 373 |
| 454 | 20231113 | 113200 | 1933253750 | 40200 | 40250 | 40250 | 40200 | 3 |
| 455 | 20231113 | 113100 | 1933133050 | 40200 | 40250 | 40250 | 40200 | 126 |
| 456 | 20231113 | 113000 | 1928062400 | 40200 | 40250 | 40250 | 40200 | 23 |
| 457 | 20231113 | 112900 | 1927137500 | 40250 | 40250 | 40250 | 40150 | 161 |
| 458 | 20231113 | 112800 | 1920660000 | 40250 | 40250 | 40250 | 40200 | 511 |
| 459 | 20231113 | 112700 | 1900111400 | 40250 | 40300 | 40300 | 40250 | 18 |
| 460 | 20231113 | 112600 | 1899386850 | 40250 | 40300 | 40300 | 40250 | 54 |
| 461 | 20231113 | 112500 | 1897211500 | 40300 | 40300 | 40300 | 40250 | 29 |
| 462 | 20231113 | 112400 | 1896043750 | 40350 | 40250 | 40350 | 40250 | 4 |
| 463 | 20231113 | 112300 | 1895882550 | 40250 | 40350 | 40350 | 40250 | 18 |
| 464 | 20231113 | 112200 | 1895157950 | 40250 | 40350 | 40350 | 40250 | 45 |
| 465 | 20231113 | 112100 | 1893345250 | 40250 | 40350 | 40350 | 40250 | 24 |
| 466 | 20231113 | 112000 | 1892378550 | 40300 | 40300 | 40350 | 40300 | 193 |
| 467 | 20231113 | 111900 | 1884600600 | 40350 | 40350 | 40350 | 40350 | 12 |
| 468 | 20231113 | 111800 | 1884116400 | 40300 | 40350 | 40350 | 40300 | 19 |
| 469 | 20231113 | 111700 | 1883350650 | 40300 | 40350 | 40350 | 40300 | 28 |
| 470 | 20231113 | 111600 | 1882222100 | 40350 | 40350 | 40350 | 40350 | 2 |
| 471 | 20231113 | 111500 | 1882141400 | 40400 | 40400 | 40400 | 40400 | 0 |
| 472 | 20231113 | 111400 | 1882141400 | 40400 | 40400 | 40400 | 40300 | 208 |
| 473 | 20231113 | 111300 | 1873743500 | 40400 | 40400 | 40400 | 40400 | 21 |
| 474 | 20231113 | 111200 | 1872895100 | 40450 | 40350 | 40450 | 40300 | 241 |
| 475 | 20231113 | 111100 | 1863158850 | 40350 | 40350 | 40350 | 40350 | 0 |
| 476 | 20231113 | 111000 | 1863158850 | 40350 | 40350 | 40350 | 40300 | 23 |
| 477 | 20231113 | 110900 | 1862231700 | 40350 | 40350 | 40350 | 40300 | 31 |
| 478 | 20231113 | 110800 | 1860981750 | 40350 | 40350 | 40450 | 40350 | 81 |
| 479 | 20231113 | 110700 | 1857713150 | 40450 | 40450 | 40450 | 40450 | 1 |
| 480 | 20231113 | 110600 | 1857672700 | 40450 | 40350 | 40450 | 40350 | 56 |
| 481 | 20231113 | 110500 | 1855411000 | 40300 | 40300 | 40300 | 40300 | 18 |
| 482 | 20231113 | 110400 | 1854685600 | 40350 | 40450 | 40450 | 40350 | 188 |
| 483 | 20231113 | 110300 | 1847092700 | 40450 | 40450 | 40450 | 40450 | 0 |
| 484 | 20231113 | 110200 | 1847092700 | 40450 | 40550 | 40550 | 40400 | 207 |
| 485 | 20231113 | 110100 | 1838713750 | 40600 | 40600 | 40600 | 40500 | 148 |
| 486 | 20231113 | 110000 | 1832713100 | 40550 | 40600 | 40650 | 40550 | 286 |
| 487 | 20231113 | 105900 | 1821109850 | 40600 | 40600 | 40650 | 40550 | 352 |
| 488 | 20231113 | 105800 | 1806819100 | 40500 | 40550 | 40600 | 40500 | 62 |
| 489 | 20231113 | 105700 | 1804304750 | 40550 | 40450 | 40550 | 40450 | 199 |
| 490 | 20231113 | 105600 | 1796254600 | 40450 | 40400 | 40450 | 40400 | 189 |
| 491 | 20231113 | 105500 | 1788613350 | 40400 | 40400 | 40450 | 40400 | 84 |
| 492 | 20231113 | 105400 | 1785216600 | 40400 | 40400 | 40450 | 40400 | 27 |
| 493 | 20231113 | 105300 | 1784125600 | 40400 | 40450 | 40450 | 40400 | 28 |
| 494 | 20231113 | 105200 | 1782993900 | 40450 | 40400 | 40450 | 40400 | 101 |
| 495 | 20231113 | 105100 | 1778911550 | 40400 | 40350 | 40400 | 40350 | 43 |
| 496 | 20231113 | 105000 | 1777175650 | 40350 | 40350 | 40350 | 40350 | 92 |
| 497 | 20231113 | 104900 | 1773463450 | 40300 | 40350 | 40350 | 40300 | 264 |
| 498 | 20231113 | 104800 | 1762824050 | 40350 | 40350 | 40350 | 40350 | 60 |
| 499 | 20231113 | 104700 | 1760403050 | 40400 | 40450 | 40450 | 40400 | 247 |
| 500 | 20231113 | 104600 | 1750421250 | 40450 | 40500 | 40500 | 40400 | 63 |
| 501 | 20231113 | 104500 | 1747873250 | 40500 | 40450 | 40500 | 40450 | 95 |
| 502 | 20231113 | 104400 | 1744027000 | 40450 | 40400 | 40500 | 40400 | 319 |
| 503 | 20231113 | 104300 | 1731135250 | 40400 | 40350 | 40400 | 40350 | 16 |
| 504 | 20231113 | 104200 | 1730489150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 505 | 20231113 | 104100 | 1730489150 | 40400 | 40400 | 40400 | 40400 | 50 |
| 506 | 20231113 | 104000 | 1728469150 | 40400 | 40400 | 40400 | 40350 | 537 |
| 507 | 20231113 | 103900 | 1706776750 | 40450 | 40400 | 40450 | 40400 | 56 |
| 508 | 20231113 | 103800 | 1704514300 | 40450 | 40450 | 40450 | 40450 | 44 |
| 509 | 20231113 | 103700 | 1702734500 | 40450 | 40450 | 40450 | 40450 | 11 |
| 510 | 20231113 | 103600 | 1702289550 | 40400 | 40400 | 40400 | 40350 | 377 |
| 511 | 20231113 | 103500 | 1687061400 | 40400 | 40400 | 40400 | 40400 | 4 |
| 512 | 20231113 | 103400 | 1686899800 | 40400 | 40400 | 40400 | 40400 | 20 |
| 513 | 20231113 | 103300 | 1686091800 | 40400 | 40400 | 40400 | 40400 | 0 |
| 514 | 20231113 | 103200 | 1686091800 | 40400 | 40400 | 40400 | 40400 | 31 |
| 515 | 20231113 | 103100 | 1684839400 | 40400 | 40250 | 40400 | 40250 | 483 |
| 516 | 20231113 | 103000 | 1665373900 | 40200 | 40200 | 40200 | 40200 | 616 |
| 517 | 20231113 | 102900 | 1640610700 | 40150 | 40100 | 40200 | 40100 | 563 |
| 518 | 20231113 | 102800 | 1618030800 | 40150 | 40200 | 40200 | 40150 | 589 |
| 519 | 20231113 | 102700 | 1594373500 | 40200 | 40200 | 40200 | 40200 | 44 |
| 520 | 20231113 | 102600 | 1592604700 | 40250 | 40200 | 40250 | 40200 | 141 |
| 521 | 20231113 | 102500 | 1586935750 | 40200 | 40150 | 40200 | 40150 | 237 |
| 522 | 20231113 | 102400 | 1577408700 | 40200 | 40200 | 40200 | 40200 | 209 |
| 523 | 20231113 | 102300 | 1569006900 | 40200 | 40200 | 40200 | 40200 | 204 |
| 524 | 20231113 | 102200 | 1560806100 | 40200 | 40200 | 40200 | 40200 | 27 |
| 525 | 20231113 | 102100 | 1559720700 | 40200 | 40250 | 40250 | 40200 | 829 |
| 526 | 20231113 | 102000 | 1526390250 | 40300 | 40300 | 40300 | 40300 | 2 |
| 527 | 20231113 | 101900 | 1526309650 | 40300 | 40200 | 40400 | 40200 | 619 |
| 528 | 20231113 | 101800 | 1501351200 | 40250 | 40300 | 40300 | 40250 | 124 |
| 529 | 20231113 | 101700 | 1496360150 | 40300 | 40300 | 40300 | 40300 | 33 |
| 530 | 20231113 | 101600 | 1495030250 | 40250 | 40300 | 40300 | 40250 | 299 |
| 531 | 20231113 | 101500 | 1482992750 | 40250 | 40250 | 40350 | 40250 | 323 |
| 532 | 20231113 | 101400 | 1469987650 | 40200 | 40250 | 40250 | 40200 | 296 |
| 533 | 20231113 | 101300 | 1458077650 | 40350 | 40250 | 40350 | 40200 | 311 |
| 534 | 20231113 | 101200 | 1445560250 | 40350 | 40350 | 40350 | 40350 | 13 |
| 535 | 20231113 | 101100 | 1445035700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 536 | 20231113 | 101000 | 1445035700 | 40300 | 40300 | 40300 | 40300 | 63 |
| 537 | 20231113 | 100900 | 1442496800 | 40300 | 40350 | 40350 | 40300 | 488 |
| 538 | 20231113 | 100800 | 1422816600 | 40400 | 40400 | 40400 | 40400 | 16 |
| 539 | 20231113 | 100700 | 1422170200 | 40400 | 40400 | 40400 | 40400 | 190 |
| 540 | 20231113 | 100600 | 1414494200 | 40550 | 40550 | 40550 | 40400 | 69 |
| 541 | 20231113 | 100500 | 1411705550 | 40550 | 40450 | 40550 | 40400 | 539 |
| 542 | 20231113 | 100400 | 1389903600 | 40500 | 40500 | 40500 | 40500 | 2 |
| 543 | 20231113 | 100300 | 1389822600 | 40500 | 40450 | 40500 | 40450 | 20 |
| 544 | 20231113 | 100200 | 1389013000 | 40500 | 40450 | 40500 | 40450 | 26 |
| 545 | 20231113 | 100100 | 1387961250 | 40450 | 40450 | 40450 | 40450 | 12 |
| 546 | 20231113 | 100000 | 1387475850 | 40450 | 40600 | 40600 | 40450 | 150 |
| 547 | 20231113 | 095900 | 1381404100 | 40600 | 40650 | 40650 | 40600 | 8 |
| 548 | 20231113 | 095800 | 1381079250 | 40600 | 40650 | 40700 | 40600 | 218 |
| 549 | 20231113 | 095700 | 1372222100 | 40700 | 40800 | 40800 | 40700 | 872 |
| 550 | 20231113 | 095600 | 1336672450 | 40800 | 40750 | 40800 | 40750 | 150 |
| 551 | 20231113 | 095500 | 1330559900 | 40750 | 40700 | 40750 | 40650 | 447 |
| 552 | 20231113 | 095400 | 1312362650 | 40700 | 40650 | 40700 | 40650 | 96 |
| 553 | 20231113 | 095300 | 1308459950 | 40600 | 40700 | 40700 | 40600 | 105 |
| 554 | 20231113 | 095200 | 1304192650 | 40650 | 40700 | 40700 | 40650 | 238 |
| 555 | 20231113 | 095100 | 1294507600 | 40700 | 40650 | 40700 | 40650 | 217 |
| 556 | 20231113 | 095000 | 1285686300 | 40650 | 40650 | 40650 | 40550 | 61 |
| 557 | 20231113 | 094900 | 1283212000 | 40600 | 40600 | 40600 | 40600 | 300 |
| 558 | 20231113 | 094800 | 1271032000 | 40550 | 40500 | 40550 | 40300 | 1512 |
| 559 | 20231113 | 094700 | 1210016000 | 40500 | 40700 | 40700 | 40500 | 1197 |
| 560 | 20231113 | 094600 | 1161399050 | 40650 | 40600 | 40700 | 40600 | 1786 |
| 561 | 20231113 | 094500 | 1088800150 | 40600 | 40600 | 40600 | 40600 | 859 |
| 562 | 20231113 | 094400 | 1053924750 | 40600 | 40600 | 40650 | 40600 | 167 |
| 563 | 20231113 | 094300 | 1047139850 | 40600 | 40550 | 40600 | 40550 | 101 |
| 564 | 20231113 | 094200 | 1043040800 | 40650 | 40650 | 40650 | 40650 | 2 |
| 565 | 20231113 | 094100 | 1042959500 | 40500 | 40500 | 40500 | 40450 | 94 |
| 566 | 20231113 | 094000 | 1039154050 | 40500 | 40550 | 40650 | 40500 | 380 |
| 567 | 20231113 | 093900 | 1023751150 | 40600 | 40600 | 40650 | 40600 | 507 |
| 568 | 20231113 | 093800 | 1003166850 | 40600 | 40450 | 40600 | 40450 | 758 |
| 569 | 20231113 | 093700 | 972445500 | 40450 | 40400 | 40450 | 40350 | 583 |
| 570 | 20231113 | 093600 | 948902250 | 40400 | 40400 | 40400 | 40350 | 291 |
| 571 | 20231113 | 093500 | 937157550 | 40400 | 40400 | 40400 | 40350 | 66 |
| 572 | 20231113 | 093400 | 934493750 | 40400 | 40350 | 40400 | 40350 | 328 |
| 573 | 20231113 | 093300 | 921245800 | 40350 | 40400 | 40450 | 40350 | 395 |
| 574 | 20231113 | 093200 | 905295500 | 40450 | 40450 | 40450 | 40450 | 18 |
| 575 | 20231113 | 093100 | 904567400 | 40450 | 40650 | 40650 | 40400 | 1012 |
| 576 | 20231113 | 093000 | 863538650 | 40650 | 40550 | 40650 | 40500 | 204 |
| 577 | 20231113 | 092900 | 855269000 | 40550 | 40650 | 40650 | 40550 | 1293 |
| 578 | 20231113 | 092800 | 802766350 | 40650 | 40700 | 40750 | 40650 | 126 |
| 579 | 20231113 | 092700 | 797638100 | 40750 | 40700 | 40750 | 40700 | 358 |
| 580 | 20231113 | 092600 | 783060750 | 40700 | 40600 | 40700 | 40550 | 560 |
| 581 | 20231113 | 092500 | 760294350 | 40550 | 40650 | 40650 | 40550 | 22 |
| 582 | 20231113 | 092400 | 759401150 | 40650 | 40650 | 40650 | 40550 | 464 |
| 583 | 20231113 | 092300 | 740560550 | 40600 | 40500 | 40650 | 40500 | 1402 |
| 584 | 20231113 | 092200 | 683725850 | 40500 | 40500 | 40500 | 40500 | 54 |
| 585 | 20231113 | 092100 | 681538850 | 40500 | 40450 | 40500 | 40450 | 423 |
| 586 | 20231113 | 092000 | 664426850 | 40450 | 40450 | 40450 | 40350 | 38 |
| 587 | 20231113 | 091900 | 662892500 | 40450 | 40250 | 40450 | 40250 | 180 |
| 588 | 20231113 | 091800 | 655636500 | 40300 | 40300 | 40300 | 40250 | 268 |
| 589 | 20231113 | 091700 | 644839750 | 40250 | 40250 | 40250 | 40200 | 53 |
| 590 | 20231113 | 091600 | 642706550 | 40250 | 40300 | 40300 | 40200 | 446 |
| 591 | 20231113 | 091500 | 624749900 | 40300 | 40300 | 40400 | 40300 | 417 |
| 592 | 20231113 | 091400 | 607936400 | 40300 | 40400 | 40450 | 40300 | 623 |
| 593 | 20231113 | 091300 | 582774550 | 40400 | 40450 | 40450 | 40400 | 38 |
| 594 | 20231113 | 091200 | 581237550 | 40500 | 40350 | 40550 | 40350 | 286 |
| 595 | 20231113 | 091100 | 569673900 | 40300 | 40600 | 40600 | 40300 | 314 |
| 596 | 20231113 | 091000 | 556998000 | 40350 | 40500 | 40500 | 40350 | 246 |
| 597 | 20231113 | 090900 | 547042950 | 40600 | 40450 | 40600 | 40450 | 586 |
| 598 | 20231113 | 090800 | 523308600 | 40500 | 40650 | 40650 | 40500 | 1132 |
| 599 | 20231113 | 090700 | 477431450 | 40700 | 40800 | 40800 | 40650 | 537 |
| 600 | 20231113 | 090600 | 455565300 | 40850 | 40900 | 41000 | 40850 | 1714 |
| 601 | 20231113 | 090500 | 385405550 | 40900 | 40850 | 40900 | 40850 | 156 |
| 602 | 20231113 | 090400 | 379032250 | 40850 | 40700 | 40850 | 40700 | 573 |
| 603 | 20231113 | 090300 | 355654950 | 40700 | 41000 | 41000 | 40650 | 1900 |
| 604 | 20231113 | 090200 | 278042500 | 41000 | 40950 | 41000 | 40850 | 1259 |
| 605 | 20231113 | 090100 | 226486500 | 40950 | 40950 | 41100 | 40800 | 2122 |
| 606 | 20231113 | 090000 | 139482950 | 40950 | 40450 | 41000 | 40450 | 3431 |