32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 190300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 2507 |
| 3 | 20231114 | 190200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 4 | 20231114 | 190100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 5 | 20231114 | 190000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 6 | 20231114 | 185900 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 7 | 20231114 | 185800 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 8 | 20231114 | 185700 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 9 | 20231114 | 185600 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 10 | 20231114 | 185500 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 11 | 20231114 | 185400 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 12 | 20231114 | 185300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 13 | 20231114 | 185200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 14 | 20231114 | 185100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 15 | 20231114 | 185000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 16 | 20231114 | 184900 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 17 | 20231114 | 184800 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 18 | 20231114 | 184700 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 19 | 20231114 | 184600 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 20 | 20231114 | 184500 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 21 | 20231114 | 184400 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 22 | 20231114 | 184300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 23 | 20231114 | 184200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 24 | 20231114 | 184100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 25 | 20231114 | 184000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 26 | 20231114 | 183900 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 27 | 20231114 | 183800 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 28 | 20231114 | 183700 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 29 | 20231114 | 183600 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 30 | 20231114 | 183500 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 31 | 20231114 | 183400 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 32 | 20231114 | 183300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 2507 |
| 33 | 20231114 | 183200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 34 | 20231114 | 183100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 35 | 20231114 | 183000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 36 | 20231114 | 182900 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 37 | 20231114 | 182800 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 38 | 20231114 | 182700 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 39 | 20231114 | 182600 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 40 | 20231114 | 182500 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 41 | 20231114 | 182400 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 42 | 20231114 | 182300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 43 | 20231114 | 182200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 44 | 20231114 | 182100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 45 | 20231114 | 182000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 46 | 20231114 | 181900 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 47 | 20231114 | 181800 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 48 | 20231114 | 181700 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 49 | 20231114 | 181600 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 50 | 20231114 | 181500 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 51 | 20231114 | 181400 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 52 | 20231114 | 181300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 53 | 20231114 | 181200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 54 | 20231114 | 181100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 55 | 20231114 | 181000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 56 | 20231114 | 180900 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 57 | 20231114 | 180800 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 58 | 20231114 | 180700 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 59 | 20231114 | 180600 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 60 | 20231114 | 180500 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 61 | 20231114 | 180400 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 62 | 20231114 | 180300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 2507 |
| 63 | 20231114 | 180200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 64 | 20231114 | 180100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 65 | 20231114 | 180000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 66 | 20231114 | 175900 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 67 | 20231114 | 175800 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 68 | 20231114 | 175700 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 69 | 20231114 | 175600 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 70 | 20231114 | 175500 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 71 | 20231114 | 175400 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 72 | 20231114 | 175300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 73 | 20231114 | 175200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 74 | 20231114 | 175100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 75 | 20231114 | 175000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 76 | 20231114 | 174900 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 77 | 20231114 | 174800 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 78 | 20231114 | 174700 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 79 | 20231114 | 174600 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 80 | 20231114 | 174500 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 81 | 20231114 | 174400 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 82 | 20231114 | 174300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 83 | 20231114 | 174200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 84 | 20231114 | 174100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 85 | 20231114 | 174000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 86 | 20231114 | 173900 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 87 | 20231114 | 173800 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 88 | 20231114 | 173700 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 89 | 20231114 | 173600 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 90 | 20231114 | 173500 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 91 | 20231114 | 173400 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 92 | 20231114 | 173300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 2507 |
| 93 | 20231114 | 173200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 94 | 20231114 | 173100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 95 | 20231114 | 173000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 96 | 20231114 | 172900 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 97 | 20231114 | 172800 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 98 | 20231114 | 172700 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 99 | 20231114 | 172600 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 100 | 20231114 | 172500 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 101 | 20231114 | 172400 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 102 | 20231114 | 172300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 103 | 20231114 | 172200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 104 | 20231114 | 172100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 105 | 20231114 | 172000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 106 | 20231114 | 171900 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 107 | 20231114 | 171800 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 108 | 20231114 | 171700 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 109 | 20231114 | 171600 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 110 | 20231114 | 171500 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 111 | 20231114 | 171400 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 112 | 20231114 | 171300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 113 | 20231114 | 171200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 114 | 20231114 | 171100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 115 | 20231114 | 171000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 116 | 20231114 | 170900 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 117 | 20231114 | 170800 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 118 | 20231114 | 170700 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 119 | 20231114 | 170600 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 120 | 20231114 | 170500 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 121 | 20231114 | 170400 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 122 | 20231114 | 170300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 2507 |
| 123 | 20231114 | 170200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 124 | 20231114 | 170100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 125 | 20231114 | 170000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 126 | 20231114 | 165900 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 127 | 20231114 | 165800 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 128 | 20231114 | 165700 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 129 | 20231114 | 165600 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 130 | 20231114 | 165500 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 131 | 20231114 | 165400 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 132 | 20231114 | 165300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 133 | 20231114 | 165200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 134 | 20231114 | 165100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 135 | 20231114 | 165000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 136 | 20231114 | 164900 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 137 | 20231114 | 164800 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 138 | 20231114 | 164700 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 139 | 20231114 | 164600 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 140 | 20231114 | 164500 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 141 | 20231114 | 164400 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 142 | 20231114 | 164300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 143 | 20231114 | 164200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 144 | 20231114 | 164100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 145 | 20231114 | 164000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 146 | 20231114 | 163900 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 147 | 20231114 | 163800 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 148 | 20231114 | 163700 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 149 | 20231114 | 163600 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 150 | 20231114 | 163500 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 151 | 20231114 | 163400 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 152 | 20231114 | 163300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 2507 |
| 153 | 20231114 | 163200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 154 | 20231114 | 163100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 155 | 20231114 | 163000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 156 | 20231114 | 162900 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 157 | 20231114 | 162800 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 158 | 20231114 | 162700 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 159 | 20231114 | 162600 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 160 | 20231114 | 162500 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 161 | 20231114 | 162400 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 162 | 20231114 | 162300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 163 | 20231114 | 162200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 164 | 20231114 | 162100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 165 | 20231114 | 162000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 166 | 20231114 | 161900 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 167 | 20231114 | 161800 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 168 | 20231114 | 161700 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 169 | 20231114 | 161600 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 170 | 20231114 | 161500 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 171 | 20231114 | 161400 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 172 | 20231114 | 161300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 173 | 20231114 | 161200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 174 | 20231114 | 161100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 175 | 20231114 | 161000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 176 | 20231114 | 160900 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 177 | 20231114 | 160800 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 178 | 20231114 | 160700 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 179 | 20231114 | 160600 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 180 | 20231114 | 160500 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 181 | 20231114 | 160400 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 182 | 20231114 | 160300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 2507 |
| 183 | 20231114 | 160200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 184 | 20231114 | 160100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 185 | 20231114 | 160000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 186 | 20231114 | 155900 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 187 | 20231114 | 155800 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 188 | 20231114 | 155700 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 189 | 20231114 | 155600 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 190 | 20231114 | 155500 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 191 | 20231114 | 155400 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 192 | 20231114 | 155300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 193 | 20231114 | 155200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 194 | 20231114 | 155100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 195 | 20231114 | 155000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 196 | 20231114 | 154900 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 197 | 20231114 | 154800 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 198 | 20231114 | 154700 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 199 | 20231114 | 154600 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 200 | 20231114 | 154500 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 201 | 20231114 | 154400 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 202 | 20231114 | 154300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 203 | 20231114 | 154200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 204 | 20231114 | 154100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 205 | 20231114 | 154000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 206 | 20231114 | 153900 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 207 | 20231114 | 153800 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 208 | 20231114 | 153700 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 209 | 20231114 | 153600 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 210 | 20231114 | 153500 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 211 | 20231114 | 153400 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 212 | 20231114 | 153300 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 2507 |
| 213 | 20231114 | 153200 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 214 | 20231114 | 153100 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 215 | 20231114 | 153000 | 1784831040 | 19960 | 19960 | 19960 | 19960 | 2507 |
| 216 | 20231114 | 152900 | 1734791320 | 19970 | 19970 | 19970 | 19970 | 0 |
| 217 | 20231114 | 152800 | 1734791320 | 19970 | 19970 | 19970 | 19970 | 0 |
| 218 | 20231114 | 152700 | 1734791320 | 19970 | 19970 | 19970 | 19970 | 0 |
| 219 | 20231114 | 152600 | 1734791320 | 19970 | 19970 | 19970 | 19970 | 0 |
| 220 | 20231114 | 152500 | 1734791320 | 19970 | 19970 | 19970 | 19970 | 0 |
| 221 | 20231114 | 152400 | 1734791320 | 19970 | 19970 | 19970 | 19970 | 0 |
| 222 | 20231114 | 152300 | 1734791320 | 19970 | 19970 | 19970 | 19970 | 0 |
| 223 | 20231114 | 152200 | 1734791320 | 19970 | 19970 | 19970 | 19970 | 0 |
| 224 | 20231114 | 152100 | 1734791320 | 19970 | 19970 | 19970 | 19970 | 0 |
| 225 | 20231114 | 152000 | 1734791320 | 19970 | 19970 | 19970 | 19970 | 0 |
| 226 | 20231114 | 151900 | 1734791320 | 19970 | 19980 | 20000 | 19970 | 334 |
| 227 | 20231114 | 151800 | 1728118590 | 19980 | 19980 | 20000 | 19970 | 57 |
| 228 | 20231114 | 151700 | 1726979320 | 19970 | 19970 | 20000 | 19960 | 460 |
| 229 | 20231114 | 151600 | 1717787680 | 19970 | 19970 | 19990 | 19970 | 139 |
| 230 | 20231114 | 151500 | 1715011350 | 19970 | 19970 | 20000 | 19960 | 744 |
| 231 | 20231114 | 151400 | 1700151540 | 19960 | 19980 | 20000 | 19960 | 375 |
| 232 | 20231114 | 151300 | 1692661830 | 19980 | 19970 | 20000 | 19970 | 654 |
| 233 | 20231114 | 151200 | 1679597060 | 19980 | 19980 | 19980 | 19970 | 343 |
| 234 | 20231114 | 151100 | 1672746880 | 19980 | 19990 | 19990 | 19970 | 395 |
| 235 | 20231114 | 151000 | 1664856980 | 19990 | 19970 | 20050 | 19970 | 421 |
| 236 | 20231114 | 150900 | 1656445230 | 19970 | 19970 | 19990 | 19970 | 267 |
| 237 | 20231114 | 150800 | 1651113010 | 19970 | 19990 | 20000 | 19970 | 495 |
| 238 | 20231114 | 150700 | 1641221490 | 19970 | 20000 | 20050 | 19970 | 614 |
| 239 | 20231114 | 150600 | 1628946000 | 19990 | 20000 | 20050 | 19990 | 284 |
| 240 | 20231114 | 150500 | 1623268510 | 19990 | 20000 | 20050 | 19990 | 531 |
| 241 | 20231114 | 150400 | 1612643480 | 20000 | 20000 | 20000 | 19990 | 288 |
| 242 | 20231114 | 150300 | 1606886180 | 19970 | 19990 | 20000 | 19970 | 362 |
| 243 | 20231114 | 150200 | 1599653630 | 19980 | 19980 | 20000 | 19970 | 622 |
| 244 | 20231114 | 150100 | 1587224500 | 19970 | 20000 | 20000 | 19970 | 2658 |
| 245 | 20231114 | 150000 | 1534115960 | 19990 | 20000 | 20050 | 19990 | 452 |
| 246 | 20231114 | 145900 | 1525076620 | 20000 | 20000 | 20050 | 19990 | 369 |
| 247 | 20231114 | 145800 | 1517695490 | 20000 | 20050 | 20100 | 19990 | 418 |
| 248 | 20231114 | 145700 | 1509334020 | 19990 | 20000 | 20050 | 19990 | 526 |
| 249 | 20231114 | 145600 | 1498804840 | 20000 | 20000 | 20050 | 19990 | 657 |
| 250 | 20231114 | 145500 | 1485661460 | 20000 | 20000 | 20050 | 19990 | 418 |
| 251 | 20231114 | 145400 | 1477297630 | 20000 | 20000 | 20000 | 19990 | 1134 |
| 252 | 20231114 | 145300 | 1454620140 | 19990 | 20000 | 20050 | 19990 | 496 |
| 253 | 20231114 | 145200 | 1444696800 | 20000 | 20000 | 20000 | 19990 | 425 |
| 254 | 20231114 | 145100 | 1436199270 | 19990 | 20000 | 20050 | 19990 | 552 |
| 255 | 20231114 | 145000 | 1425151090 | 20000 | 20000 | 20000 | 20000 | 548 |
| 256 | 20231114 | 144900 | 1414191090 | 20000 | 20000 | 20000 | 20000 | 340 |
| 257 | 20231114 | 144800 | 1407391090 | 20000 | 20050 | 20050 | 20000 | 424 |
| 258 | 20231114 | 144700 | 1398906090 | 20000 | 20000 | 20050 | 19990 | 573 |
| 259 | 20231114 | 144600 | 1387436100 | 20000 | 20000 | 20050 | 20000 | 391 |
| 260 | 20231114 | 144500 | 1379615450 | 20000 | 20000 | 20050 | 19990 | 381 |
| 261 | 20231114 | 144400 | 1371996090 | 19990 | 20000 | 20000 | 19990 | 566 |
| 262 | 20231114 | 144300 | 1360677890 | 20000 | 20000 | 20050 | 19990 | 456 |
| 263 | 20231114 | 144200 | 1351560000 | 20050 | 20000 | 20050 | 20000 | 648 |
| 264 | 20231114 | 144100 | 1338599600 | 20050 | 20000 | 20050 | 20000 | 346 |
| 265 | 20231114 | 144000 | 1331679150 | 20050 | 20050 | 20050 | 20000 | 343 |
| 266 | 20231114 | 143900 | 1324818600 | 20000 | 20000 | 20050 | 20000 | 867 |
| 267 | 20231114 | 143800 | 1307478200 | 20050 | 20000 | 20050 | 20000 | 348 |
| 268 | 20231114 | 143700 | 1300517950 | 20050 | 20000 | 20050 | 20000 | 450 |
| 269 | 20231114 | 143600 | 1291517150 | 20050 | 20050 | 20050 | 20000 | 346 |
| 270 | 20231114 | 143500 | 1284592050 | 20000 | 20050 | 20050 | 20000 | 430 |
| 271 | 20231114 | 143400 | 1275985500 | 20000 | 20000 | 20050 | 20000 | 351 |
| 272 | 20231114 | 143300 | 1268953300 | 20000 | 20050 | 20050 | 20000 | 585 |
| 273 | 20231114 | 143200 | 1257246550 | 20050 | 20050 | 20050 | 20050 | 380 |
| 274 | 20231114 | 143100 | 1249627550 | 20050 | 20050 | 20050 | 20050 | 360 |
| 275 | 20231114 | 143000 | 1242409550 | 20050 | 20050 | 20050 | 20050 | 348 |
| 276 | 20231114 | 142900 | 1235432150 | 20050 | 20000 | 20050 | 20000 | 540 |
| 277 | 20231114 | 142800 | 1224609300 | 20050 | 20000 | 20050 | 20000 | 355 |
| 278 | 20231114 | 142700 | 1217508850 | 20000 | 20000 | 20050 | 20000 | 543 |
| 279 | 20231114 | 142600 | 1206645100 | 20000 | 20000 | 20000 | 20000 | 280 |
| 280 | 20231114 | 142500 | 1201045100 | 20000 | 20000 | 20000 | 20000 | 404 |
| 281 | 20231114 | 142400 | 1192965100 | 20000 | 20000 | 20050 | 20000 | 1319 |
| 282 | 20231114 | 142300 | 1166584800 | 20000 | 20000 | 20000 | 20000 | 339 |
| 283 | 20231114 | 142200 | 1159804800 | 20000 | 20050 | 20050 | 20000 | 551 |
| 284 | 20231114 | 142100 | 1148784300 | 20050 | 20000 | 20050 | 20000 | 367 |
| 285 | 20231114 | 142000 | 1141441550 | 20000 | 20000 | 20050 | 20000 | 393 |
| 286 | 20231114 | 141900 | 1133580500 | 20000 | 20050 | 20050 | 20000 | 346 |
| 287 | 20231114 | 141800 | 1126659850 | 20000 | 20000 | 20050 | 20000 | 360 |
| 288 | 20231114 | 141700 | 1119459100 | 20000 | 20000 | 20000 | 20000 | 344 |
| 289 | 20231114 | 141600 | 1112579100 | 20000 | 20050 | 20050 | 20000 | 550 |
| 290 | 20231114 | 141500 | 1101573200 | 20050 | 20000 | 20050 | 20000 | 379 |
| 291 | 20231114 | 141400 | 1093990350 | 20000 | 20000 | 20050 | 20000 | 373 |
| 292 | 20231114 | 141300 | 1086528250 | 20000 | 20000 | 20100 | 20000 | 711 |
| 293 | 20231114 | 141200 | 1072283200 | 20000 | 20050 | 20100 | 20000 | 389 |
| 294 | 20231114 | 141100 | 1064496400 | 20050 | 20000 | 20100 | 20000 | 348 |
| 295 | 20231114 | 141000 | 1057530800 | 20000 | 20000 | 20050 | 20000 | 584 |
| 296 | 20231114 | 140900 | 1045845650 | 20000 | 20000 | 20050 | 20000 | 452 |
| 297 | 20231114 | 140800 | 1036804800 | 20000 | 20050 | 20050 | 20000 | 293 |
| 298 | 20231114 | 140700 | 1030944200 | 20050 | 20000 | 20050 | 20000 | 382 |
| 299 | 20231114 | 140600 | 1023300300 | 20000 | 20000 | 20050 | 20000 | 294 |
| 300 | 20231114 | 140500 | 1017419300 | 20000 | 20050 | 20100 | 20000 | 804 |
| 301 | 20231114 | 140400 | 1001304050 | 20050 | 20050 | 20150 | 20050 | 622 |
| 302 | 20231114 | 140300 | 988829800 | 20050 | 20100 | 20150 | 20050 | 2245 |
| 303 | 20231114 | 140200 | 943751900 | 20100 | 20100 | 20150 | 20100 | 525 |
| 304 | 20231114 | 140100 | 933199200 | 20100 | 20150 | 20200 | 20100 | 1303 |
| 305 | 20231114 | 140000 | 906953550 | 20150 | 20150 | 20200 | 20150 | 335 |
| 306 | 20231114 | 135900 | 900202950 | 20150 | 20250 | 20250 | 20150 | 1035 |
| 307 | 20231114 | 135800 | 879297200 | 20250 | 20200 | 20250 | 20200 | 148 |
| 308 | 20231114 | 135700 | 876307550 | 20200 | 20200 | 20200 | 20200 | 411 |
| 309 | 20231114 | 135600 | 868005350 | 20200 | 20200 | 20250 | 20200 | 84 |
| 310 | 20231114 | 135500 | 866307400 | 20200 | 20200 | 20200 | 20200 | 116 |
| 311 | 20231114 | 135400 | 863964200 | 20200 | 20200 | 20250 | 20200 | 46 |
| 312 | 20231114 | 135300 | 863034950 | 20200 | 20250 | 20250 | 20200 | 95 |
| 313 | 20231114 | 135200 | 861114150 | 20200 | 20200 | 20200 | 20200 | 125 |
| 314 | 20231114 | 135100 | 858589150 | 20250 | 20200 | 20250 | 20200 | 109 |
| 315 | 20231114 | 135000 | 856386700 | 20200 | 20200 | 20200 | 20200 | 11 |
| 316 | 20231114 | 134900 | 856164500 | 20200 | 20250 | 20250 | 20200 | 187 |
| 317 | 20231114 | 134800 | 852380300 | 20250 | 20250 | 20250 | 20200 | 108 |
| 318 | 20231114 | 134700 | 850193900 | 20250 | 20300 | 20300 | 20200 | 95 |
| 319 | 20231114 | 134600 | 848270450 | 20300 | 20250 | 20300 | 20200 | 129 |
| 320 | 20231114 | 134500 | 845659550 | 20250 | 20250 | 20250 | 20200 | 110 |
| 321 | 20231114 | 134400 | 843432350 | 20200 | 20250 | 20250 | 20200 | 145 |
| 322 | 20231114 | 134300 | 840496350 | 20250 | 20250 | 20250 | 20250 | 18 |
| 323 | 20231114 | 134200 | 840131850 | 20250 | 20250 | 20250 | 20250 | 95 |
| 324 | 20231114 | 134100 | 838208100 | 20250 | 20250 | 20250 | 20250 | 58 |
| 325 | 20231114 | 134000 | 837033600 | 20250 | 20250 | 20250 | 20250 | 107 |
| 326 | 20231114 | 133900 | 834866850 | 20250 | 20250 | 20250 | 20250 | 91 |
| 327 | 20231114 | 133800 | 833024100 | 20250 | 20250 | 20250 | 20250 | 54 |
| 328 | 20231114 | 133700 | 831930600 | 20250 | 20250 | 20300 | 20250 | 129 |
| 329 | 20231114 | 133600 | 829317100 | 20250 | 20250 | 20250 | 20250 | 85 |
| 330 | 20231114 | 133500 | 827595850 | 20250 | 20250 | 20250 | 20250 | 60 |
| 331 | 20231114 | 133400 | 826380850 | 20300 | 20300 | 20300 | 20250 | 96 |
| 332 | 20231114 | 133300 | 824436550 | 20250 | 20250 | 20300 | 20250 | 70 |
| 333 | 20231114 | 133200 | 823018800 | 20250 | 20250 | 20250 | 20250 | 93 |
| 334 | 20231114 | 133100 | 821135550 | 20250 | 20250 | 20250 | 20250 | 105 |
| 335 | 20231114 | 133000 | 819009300 | 20250 | 20250 | 20250 | 20250 | 162 |
| 336 | 20231114 | 132900 | 815728800 | 20250 | 20250 | 20300 | 20250 | 52 |
| 337 | 20231114 | 132800 | 814675750 | 20250 | 20250 | 20250 | 20250 | 55 |
| 338 | 20231114 | 132700 | 813562000 | 20250 | 20250 | 20300 | 20250 | 118 |
| 339 | 20231114 | 132600 | 811172350 | 20250 | 20250 | 20250 | 20250 | 88 |
| 340 | 20231114 | 132500 | 809390350 | 20250 | 20250 | 20250 | 20250 | 144 |
| 341 | 20231114 | 132400 | 806474350 | 20250 | 20250 | 20250 | 20250 | 50 |
| 342 | 20231114 | 132300 | 805461850 | 20250 | 20250 | 20250 | 20250 | 86 |
| 343 | 20231114 | 132200 | 803720350 | 20250 | 20250 | 20250 | 20250 | 85 |
| 344 | 20231114 | 132100 | 801999100 | 20250 | 20250 | 20250 | 20250 | 139 |
| 345 | 20231114 | 132000 | 799184350 | 20250 | 20250 | 20250 | 20250 | 4 |
| 346 | 20231114 | 131900 | 799103350 | 20250 | 20250 | 20250 | 20250 | 145 |
| 347 | 20231114 | 131800 | 796167100 | 20250 | 20250 | 20300 | 20250 | 53 |
| 348 | 20231114 | 131700 | 795093750 | 20250 | 20250 | 20250 | 20250 | 92 |
| 349 | 20231114 | 131600 | 793230750 | 20250 | 20250 | 20250 | 20250 | 101 |
| 350 | 20231114 | 131500 | 791185500 | 20250 | 20250 | 20300 | 20250 | 10 |
| 351 | 20231114 | 131400 | 790982900 | 20250 | 20300 | 20300 | 20250 | 112 |
| 352 | 20231114 | 131300 | 788710450 | 20250 | 20250 | 20250 | 20250 | 3 |
| 353 | 20231114 | 131200 | 788649700 | 20250 | 20250 | 20250 | 20250 | 88 |
| 354 | 20231114 | 131100 | 786867700 | 20250 | 20300 | 20300 | 20250 | 18 |
| 355 | 20231114 | 131000 | 786502850 | 20300 | 20300 | 20350 | 20300 | 220 |
| 356 | 20231114 | 130900 | 782036800 | 20250 | 20250 | 20250 | 20250 | 57 |
| 357 | 20231114 | 130800 | 780882550 | 20250 | 20300 | 20300 | 20250 | 213 |
| 358 | 20231114 | 130700 | 776569150 | 20250 | 20250 | 20250 | 20250 | 4 |
| 359 | 20231114 | 130600 | 776488150 | 20250 | 20250 | 20250 | 20250 | 106 |
| 360 | 20231114 | 130500 | 774341650 | 20250 | 20250 | 20250 | 20250 | 2 |
| 361 | 20231114 | 130400 | 774301150 | 20250 | 20350 | 20350 | 20250 | 85 |
| 362 | 20231114 | 130300 | 772579750 | 20300 | 20250 | 20300 | 20250 | 107 |
| 363 | 20231114 | 130200 | 770409900 | 20250 | 20250 | 20250 | 20250 | 15 |
| 364 | 20231114 | 130100 | 770106150 | 20250 | 20300 | 20300 | 20250 | 88 |
| 365 | 20231114 | 130000 | 768320300 | 20300 | 20300 | 20300 | 20300 | 308 |
| 366 | 20231114 | 125900 | 762067900 | 20300 | 20300 | 20350 | 20300 | 131 |
| 367 | 20231114 | 125800 | 759408550 | 20300 | 20300 | 20300 | 20300 | 59 |
| 368 | 20231114 | 125700 | 758210850 | 20300 | 20300 | 20300 | 20300 | 49 |
| 369 | 20231114 | 125600 | 757216150 | 20300 | 20300 | 20300 | 20300 | 56 |
| 370 | 20231114 | 125500 | 756079350 | 20300 | 20300 | 20300 | 20300 | 60 |
| 371 | 20231114 | 125400 | 754861350 | 20300 | 20300 | 20300 | 20300 | 26 |
| 372 | 20231114 | 125300 | 754333550 | 20300 | 20250 | 20400 | 20250 | 299 |
| 373 | 20231114 | 125200 | 748255150 | 20250 | 20250 | 20250 | 20250 | 1 |
| 374 | 20231114 | 125100 | 748234900 | 20250 | 20250 | 20250 | 20250 | 93 |
| 375 | 20231114 | 125000 | 746351650 | 20250 | 20250 | 20250 | 20250 | 15 |
| 376 | 20231114 | 124900 | 746047900 | 20250 | 20250 | 20250 | 20250 | 91 |
| 377 | 20231114 | 124800 | 744205150 | 20200 | 20250 | 20250 | 20200 | 111 |
| 378 | 20231114 | 124700 | 741958300 | 20250 | 20250 | 20250 | 20250 | 693 |
| 379 | 20231114 | 124600 | 727925050 | 20250 | 20250 | 20250 | 20250 | 43 |
| 380 | 20231114 | 124500 | 727054300 | 20300 | 20300 | 20300 | 20300 | 110 |
| 381 | 20231114 | 124400 | 724821300 | 20300 | 20300 | 20300 | 20300 | 62 |
| 382 | 20231114 | 124300 | 723562700 | 20300 | 20300 | 20300 | 20300 | 92 |
| 383 | 20231114 | 124200 | 721695100 | 20300 | 20300 | 20300 | 20300 | 15 |
| 384 | 20231114 | 124100 | 721390600 | 20300 | 20300 | 20300 | 20300 | 97 |
| 385 | 20231114 | 124000 | 719421500 | 20300 | 20250 | 20300 | 20250 | 10 |
| 386 | 20231114 | 123900 | 719218950 | 20250 | 20250 | 20250 | 20250 | 4 |
| 387 | 20231114 | 123800 | 719137950 | 20450 | 20300 | 20450 | 20250 | 144 |
| 388 | 20231114 | 123700 | 716218650 | 20300 | 20300 | 20300 | 20250 | 22 |
| 389 | 20231114 | 123600 | 715772600 | 20250 | 20300 | 20300 | 20250 | 82 |
| 390 | 20231114 | 123500 | 714108550 | 20300 | 20300 | 20300 | 20300 | 30 |
| 391 | 20231114 | 123400 | 713499550 | 20250 | 20300 | 20300 | 20250 | 70 |
| 392 | 20231114 | 123300 | 712080450 | 20300 | 20300 | 20300 | 20300 | 43 |
| 393 | 20231114 | 123200 | 711207550 | 20350 | 20300 | 20350 | 20300 | 64 |
| 394 | 20231114 | 123100 | 709908300 | 20300 | 20350 | 20400 | 20300 | 116 |
| 395 | 20231114 | 123000 | 707550300 | 20300 | 20300 | 20300 | 20300 | 61 |
| 396 | 20231114 | 122900 | 706312000 | 20300 | 20300 | 20300 | 20300 | 39 |
| 397 | 20231114 | 122800 | 705520300 | 20300 | 20350 | 20350 | 20300 | 100 |
| 398 | 20231114 | 122700 | 703487800 | 20300 | 20300 | 20300 | 20300 | 11 |
| 399 | 20231114 | 122600 | 703264500 | 20300 | 20350 | 20350 | 20300 | 4 |
| 400 | 20231114 | 122500 | 703183150 | 20350 | 20300 | 20350 | 20300 | 194 |
| 401 | 20231114 | 122400 | 699237400 | 20350 | 20350 | 20350 | 20300 | 159 |
| 402 | 20231114 | 122300 | 696004200 | 20350 | 20300 | 20350 | 20300 | 375 |
| 403 | 20231114 | 122200 | 688375700 | 20300 | 20300 | 20350 | 20300 | 59 |
| 404 | 20231114 | 122100 | 687177850 | 20300 | 20300 | 20300 | 20300 | 85 |
| 405 | 20231114 | 122000 | 685452350 | 20300 | 20250 | 20300 | 20250 | 125 |
| 406 | 20231114 | 121900 | 682917150 | 20300 | 20300 | 20300 | 20300 | 31 |
| 407 | 20231114 | 121800 | 682287850 | 20300 | 20350 | 20350 | 20300 | 106 |
| 408 | 20231114 | 121700 | 680135650 | 20300 | 20300 | 20300 | 20300 | 26 |
| 409 | 20231114 | 121600 | 679607850 | 20250 | 20350 | 20400 | 20250 | 732 |
| 410 | 20231114 | 121500 | 664739150 | 20350 | 20350 | 20350 | 20350 | 432 |
| 411 | 20231114 | 121400 | 655947950 | 20350 | 20350 | 20350 | 20350 | 14 |
| 412 | 20231114 | 121300 | 655663050 | 20350 | 20350 | 20350 | 20350 | 49 |
| 413 | 20231114 | 121200 | 654665900 | 20350 | 20350 | 20350 | 20350 | 82 |
| 414 | 20231114 | 121100 | 652997200 | 20350 | 20350 | 20350 | 20350 | 24 |
| 415 | 20231114 | 121000 | 652508800 | 20500 | 20500 | 20500 | 20500 | 218 |
| 416 | 20231114 | 120900 | 648039800 | 20500 | 20350 | 20500 | 20350 | 292 |
| 417 | 20231114 | 120800 | 642056000 | 20450 | 20400 | 20450 | 20400 | 95 |
| 418 | 20231114 | 120700 | 640117950 | 20400 | 20400 | 20400 | 20350 | 43 |
| 419 | 20231114 | 120600 | 639240900 | 20400 | 20450 | 20450 | 20400 | 439 |
| 420 | 20231114 | 120500 | 630284250 | 20450 | 20450 | 20450 | 20450 | 129 |
| 421 | 20231114 | 120400 | 627646200 | 20450 | 20450 | 20450 | 20450 | 424 |
| 422 | 20231114 | 120300 | 618975400 | 20500 | 20500 | 20550 | 20500 | 467 |
| 423 | 20231114 | 120200 | 609399400 | 20500 | 20500 | 20500 | 20500 | 1 |
| 424 | 20231114 | 120100 | 609378900 | 20500 | 20550 | 20550 | 20500 | 79 |
| 425 | 20231114 | 120000 | 607757300 | 20550 | 20650 | 20650 | 20550 | 27 |
| 426 | 20231114 | 115900 | 607200750 | 20650 | 20550 | 20650 | 20550 | 158 |
| 427 | 20231114 | 115800 | 603941650 | 20550 | 20600 | 20650 | 20550 | 190 |
| 428 | 20231114 | 115700 | 600026250 | 20650 | 20600 | 20650 | 20600 | 97 |
| 429 | 20231114 | 115600 | 598023700 | 20650 | 20550 | 20650 | 20550 | 195 |
| 430 | 20231114 | 115500 | 594004450 | 20550 | 20600 | 20600 | 20550 | 56 |
| 431 | 20231114 | 115400 | 592851400 | 20600 | 20550 | 20600 | 20550 | 128 |
| 432 | 20231114 | 115300 | 590216900 | 20600 | 20600 | 20600 | 20600 | 172 |
| 433 | 20231114 | 115200 | 586673700 | 20550 | 20500 | 20550 | 20500 | 52 |
| 434 | 20231114 | 115100 | 585605650 | 20550 | 20550 | 20600 | 20550 | 134 |
| 435 | 20231114 | 115000 | 582847600 | 20600 | 20550 | 20600 | 20550 | 264 |
| 436 | 20231114 | 114900 | 577413750 | 20550 | 20600 | 20600 | 20550 | 87 |
| 437 | 20231114 | 114800 | 575621600 | 20600 | 20550 | 20600 | 20550 | 189 |
| 438 | 20231114 | 114700 | 571733300 | 20600 | 20550 | 20600 | 20550 | 92 |
| 439 | 20231114 | 114600 | 569838400 | 20550 | 20600 | 20600 | 20550 | 185 |
| 440 | 20231114 | 114500 | 566032200 | 20550 | 20550 | 20600 | 20550 | 148 |
| 441 | 20231114 | 114400 | 562986500 | 20600 | 20550 | 20600 | 20550 | 245 |
| 442 | 20231114 | 114300 | 557943050 | 20550 | 20550 | 20600 | 20550 | 303 |
| 443 | 20231114 | 114200 | 551712050 | 20550 | 20550 | 20600 | 20550 | 171 |
| 444 | 20231114 | 114100 | 548193650 | 20600 | 20600 | 20600 | 20550 | 191 |
| 445 | 20231114 | 114000 | 544259950 | 20550 | 20550 | 20550 | 20500 | 105 |
| 446 | 20231114 | 113900 | 542102250 | 20600 | 20550 | 20600 | 20550 | 109 |
| 447 | 20231114 | 113800 | 539857950 | 20600 | 20600 | 20600 | 20550 | 367 |
| 448 | 20231114 | 113700 | 532307450 | 20550 | 20550 | 20600 | 20550 | 179 |
| 449 | 20231114 | 113600 | 528624650 | 20600 | 20550 | 20600 | 20550 | 89 |
| 450 | 20231114 | 113500 | 526791400 | 20600 | 20550 | 20600 | 20550 | 370 |
| 451 | 20231114 | 113400 | 519179250 | 20550 | 20550 | 20600 | 20550 | 97 |
| 452 | 20231114 | 113300 | 517181550 | 20600 | 20600 | 20650 | 20600 | 193 |
| 453 | 20231114 | 113200 | 513201400 | 20600 | 20600 | 20650 | 20550 | 177 |
| 454 | 20231114 | 113100 | 509551100 | 20600 | 20600 | 20600 | 20600 | 42 |
| 455 | 20231114 | 113000 | 508685900 | 20650 | 20600 | 20650 | 20600 | 128 |
| 456 | 20231114 | 112900 | 506044750 | 20600 | 20550 | 20600 | 20550 | 113 |
| 457 | 20231114 | 112800 | 503717850 | 20600 | 20600 | 20650 | 20600 | 175 |
| 458 | 20231114 | 112700 | 500108500 | 20600 | 20600 | 20600 | 20600 | 101 |
| 459 | 20231114 | 112600 | 498027900 | 20650 | 20550 | 20650 | 20550 | 131 |
| 460 | 20231114 | 112500 | 495325250 | 20550 | 20650 | 20650 | 20550 | 164 |
| 461 | 20231114 | 112400 | 491945000 | 20650 | 20600 | 20650 | 20600 | 99 |
| 462 | 20231114 | 112300 | 489901150 | 20600 | 20600 | 20600 | 20600 | 139 |
| 463 | 20231114 | 112200 | 487037750 | 20550 | 20550 | 20600 | 20550 | 144 |
| 464 | 20231114 | 112100 | 484074250 | 20550 | 20650 | 20650 | 20550 | 118 |
| 465 | 20231114 | 112000 | 481639550 | 20650 | 20550 | 20650 | 20550 | 153 |
| 466 | 20231114 | 111900 | 478483450 | 20550 | 20600 | 20650 | 20550 | 146 |
| 467 | 20231114 | 111800 | 475473550 | 20600 | 20550 | 20600 | 20550 | 73 |
| 468 | 20231114 | 111700 | 473970000 | 20600 | 20600 | 20650 | 20600 | 175 |
| 469 | 20231114 | 111600 | 470360650 | 20600 | 20600 | 20650 | 20600 | 172 |
| 470 | 20231114 | 111500 | 466813100 | 20600 | 20600 | 20600 | 20550 | 45 |
| 471 | 20231114 | 111400 | 465888200 | 20600 | 20550 | 20600 | 20550 | 223 |
| 472 | 20231114 | 111300 | 461297000 | 20550 | 20550 | 20600 | 20550 | 178 |
| 473 | 20231114 | 111200 | 457633200 | 20600 | 20550 | 20600 | 20550 | 176 |
| 474 | 20231114 | 111100 | 454012050 | 20600 | 20600 | 20600 | 20550 | 185 |
| 475 | 20231114 | 111000 | 450201650 | 20550 | 20550 | 20600 | 20550 | 179 |
| 476 | 20231114 | 110900 | 446518850 | 20550 | 20550 | 20550 | 20550 | 206 |
| 477 | 20231114 | 110800 | 442285550 | 20550 | 20550 | 20600 | 20500 | 191 |
| 478 | 20231114 | 110700 | 438356650 | 20550 | 20550 | 20600 | 20550 | 164 |
| 479 | 20231114 | 110600 | 434982100 | 20550 | 20550 | 20550 | 20550 | 64 |
| 480 | 20231114 | 110500 | 433666900 | 20550 | 20600 | 20600 | 20550 | 146 |
| 481 | 20231114 | 110400 | 430662250 | 20550 | 20600 | 20600 | 20550 | 141 |
| 482 | 20231114 | 110300 | 427760400 | 20550 | 20550 | 20600 | 20550 | 138 |
| 483 | 20231114 | 110200 | 424920150 | 20550 | 20600 | 20600 | 20550 | 166 |
| 484 | 20231114 | 110100 | 421504550 | 20550 | 20550 | 20600 | 20550 | 99 |
| 485 | 20231114 | 110000 | 419465750 | 20550 | 20650 | 20650 | 20550 | 125 |
| 486 | 20231114 | 105900 | 416888400 | 20600 | 20600 | 20650 | 20600 | 176 |
| 487 | 20231114 | 105800 | 413257300 | 20600 | 20550 | 20600 | 20550 | 96 |
| 488 | 20231114 | 105700 | 411280150 | 20600 | 20550 | 20600 | 20550 | 142 |
| 489 | 20231114 | 105600 | 408357700 | 20600 | 20600 | 20600 | 20600 | 173 |
| 490 | 20231114 | 105500 | 404793900 | 20550 | 20550 | 20600 | 20550 | 108 |
| 491 | 20231114 | 105400 | 402570150 | 20600 | 20550 | 20600 | 20550 | 92 |
| 492 | 20231114 | 105300 | 400675200 | 20600 | 20600 | 20650 | 20550 | 225 |
| 493 | 20231114 | 105200 | 396036000 | 20600 | 20600 | 20650 | 20600 | 153 |
| 494 | 20231114 | 105100 | 392879850 | 20650 | 20600 | 20650 | 20600 | 131 |
| 495 | 20231114 | 105000 | 390176950 | 20600 | 20600 | 20600 | 20550 | 153 |
| 496 | 20231114 | 104900 | 387027100 | 20600 | 20650 | 20650 | 20550 | 90 |
| 497 | 20231114 | 104800 | 385173150 | 20650 | 20600 | 20650 | 20600 | 172 |
| 498 | 20231114 | 104700 | 381622300 | 20550 | 20650 | 20650 | 20550 | 201 |
| 499 | 20231114 | 104600 | 377477850 | 20600 | 20600 | 20650 | 20600 | 166 |
| 500 | 20231114 | 104500 | 374050150 | 20600 | 20600 | 20600 | 20550 | 56 |
| 501 | 20231114 | 104400 | 372898800 | 20650 | 20600 | 20650 | 20600 | 192 |
| 502 | 20231114 | 104300 | 368936350 | 20600 | 20600 | 20650 | 20600 | 133 |
| 503 | 20231114 | 104200 | 366192200 | 20600 | 20600 | 20600 | 20600 | 61 |
| 504 | 20231114 | 104100 | 364935600 | 20600 | 20600 | 20650 | 20600 | 134 |
| 505 | 20231114 | 104000 | 362170850 | 20600 | 20600 | 20600 | 20600 | 86 |
| 506 | 20231114 | 103900 | 360399250 | 20550 | 20600 | 20650 | 20550 | 170 |
| 507 | 20231114 | 103800 | 356892500 | 20650 | 20600 | 20650 | 20600 | 104 |
| 508 | 20231114 | 103700 | 354745800 | 20600 | 20600 | 20650 | 20600 | 123 |
| 509 | 20231114 | 103600 | 352207700 | 20600 | 20650 | 20650 | 20600 | 167 |
| 510 | 20231114 | 103500 | 348759350 | 20650 | 20600 | 20650 | 20600 | 99 |
| 511 | 20231114 | 103400 | 346715100 | 20600 | 20650 | 20650 | 20600 | 147 |
| 512 | 20231114 | 103300 | 343680000 | 20650 | 20600 | 20650 | 20600 | 46 |
| 513 | 20231114 | 103200 | 342730150 | 20600 | 20600 | 20700 | 20600 | 239 |
| 514 | 20231114 | 103100 | 337793200 | 20650 | 20650 | 20700 | 20650 | 103 |
| 515 | 20231114 | 103000 | 335661950 | 20650 | 20700 | 20700 | 20600 | 150 |
| 516 | 20231114 | 102900 | 332562500 | 20650 | 20600 | 20650 | 20600 | 136 |
| 517 | 20231114 | 102800 | 329758350 | 20550 | 20700 | 20700 | 20550 | 227 |
| 518 | 20231114 | 102700 | 325066600 | 20650 | 20650 | 20650 | 20650 | 50 |
| 519 | 20231114 | 102600 | 324034100 | 20700 | 20550 | 20700 | 20550 | 193 |
| 520 | 20231114 | 102500 | 320044650 | 20650 | 20650 | 20700 | 20650 | 191 |
| 521 | 20231114 | 102400 | 316096150 | 20600 | 20600 | 20650 | 20600 | 140 |
| 522 | 20231114 | 102300 | 313210100 | 20650 | 20650 | 20650 | 20550 | 145 |
| 523 | 20231114 | 102200 | 310217000 | 20550 | 20650 | 20650 | 20550 | 174 |
| 524 | 20231114 | 102100 | 306628350 | 20650 | 20600 | 20650 | 20600 | 63 |
| 525 | 20231114 | 102000 | 305328500 | 20600 | 20650 | 20650 | 20600 | 193 |
| 526 | 20231114 | 101900 | 301348350 | 20600 | 20600 | 20650 | 20600 | 126 |
| 527 | 20231114 | 101800 | 298750700 | 20550 | 20550 | 20650 | 20550 | 133 |
| 528 | 20231114 | 101700 | 296009000 | 20600 | 20650 | 20650 | 20600 | 307 |
| 529 | 20231114 | 101600 | 289673850 | 20600 | 20600 | 20650 | 20550 | 230 |
| 530 | 20231114 | 101500 | 284932250 | 20650 | 20600 | 20650 | 20550 | 99 |
| 531 | 20231114 | 101400 | 282890750 | 20600 | 20650 | 20650 | 20600 | 275 |
| 532 | 20231114 | 101300 | 277215000 | 20600 | 20600 | 20650 | 20600 | 114 |
| 533 | 20231114 | 101200 | 274864550 | 20600 | 20600 | 20650 | 20600 | 102 |
| 534 | 20231114 | 101100 | 272761300 | 20600 | 20600 | 20650 | 20550 | 262 |
| 535 | 20231114 | 101000 | 267357100 | 20650 | 20600 | 20650 | 20600 | 192 |
| 536 | 20231114 | 100900 | 263396100 | 20550 | 20550 | 20550 | 20550 | 51 |
| 537 | 20231114 | 100800 | 262348050 | 20650 | 20550 | 20650 | 20550 | 214 |
| 538 | 20231114 | 100700 | 257938250 | 20600 | 20600 | 20600 | 20550 | 155 |
| 539 | 20231114 | 100600 | 254749700 | 20650 | 20550 | 20650 | 20550 | 189 |
| 540 | 20231114 | 100500 | 250856350 | 20500 | 20600 | 20650 | 20500 | 220 |
| 541 | 20231114 | 100400 | 246323200 | 20550 | 20600 | 20600 | 20500 | 62 |
| 542 | 20231114 | 100300 | 245047850 | 20600 | 20600 | 20650 | 20550 | 139 |
| 543 | 20231114 | 100200 | 242180550 | 20600 | 20600 | 20600 | 20550 | 220 |
| 544 | 20231114 | 100100 | 237650950 | 20600 | 20650 | 20650 | 20500 | 110 |
| 545 | 20231114 | 100000 | 235386800 | 20500 | 20550 | 20650 | 20500 | 217 |
| 546 | 20231114 | 095900 | 230915000 | 20600 | 20600 | 20600 | 20550 | 176 |
| 547 | 20231114 | 095800 | 227291850 | 20600 | 20600 | 20600 | 20600 | 140 |
| 548 | 20231114 | 095700 | 224407850 | 20500 | 20650 | 20650 | 20500 | 195 |
| 549 | 20231114 | 095600 | 220395100 | 20650 | 20600 | 20650 | 20600 | 358 |
| 550 | 20231114 | 095500 | 213009550 | 20600 | 20600 | 20600 | 20600 | 6 |
| 551 | 20231114 | 095400 | 212885950 | 20600 | 20600 | 20600 | 20600 | 109 |
| 552 | 20231114 | 095300 | 210640550 | 20650 | 20550 | 20650 | 20550 | 158 |
| 553 | 20231114 | 095200 | 207381450 | 20550 | 20550 | 20600 | 20550 | 172 |
| 554 | 20231114 | 095100 | 203844750 | 20600 | 20500 | 20600 | 20500 | 144 |
| 555 | 20231114 | 095000 | 200887900 | 20550 | 20600 | 20600 | 20550 | 217 |
| 556 | 20231114 | 094900 | 196426500 | 20550 | 20600 | 20600 | 20550 | 219 |
| 557 | 20231114 | 094800 | 191915350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 558 | 20231114 | 094700 | 191915350 | 20600 | 20550 | 20600 | 20550 | 233 |
| 559 | 20231114 | 094600 | 187120050 | 20550 | 20650 | 20650 | 20550 | 124 |
| 560 | 20231114 | 094500 | 184567050 | 20650 | 20600 | 20650 | 20550 | 288 |
| 561 | 20231114 | 094400 | 178641450 | 20600 | 20600 | 20650 | 20600 | 222 |
| 562 | 20231114 | 094300 | 174066050 | 20650 | 20650 | 20650 | 20650 | 176 |
| 563 | 20231114 | 094200 | 170431650 | 20600 | 20700 | 20700 | 20600 | 93 |
| 564 | 20231114 | 094100 | 168511150 | 20700 | 20650 | 20700 | 20600 | 2195 |
| 565 | 20231114 | 094000 | 123142900 | 20650 | 20600 | 20650 | 20600 | 508 |
| 566 | 20231114 | 093900 | 112676050 | 20600 | 20600 | 20600 | 20600 | 138 |
| 567 | 20231114 | 093800 | 109833250 | 20600 | 20550 | 20600 | 20550 | 322 |
| 568 | 20231114 | 093700 | 103209700 | 20550 | 20550 | 20550 | 20550 | 51 |
| 569 | 20231114 | 093600 | 102161650 | 20500 | 20450 | 20550 | 20450 | 368 |
| 570 | 20231114 | 093500 | 94617600 | 20450 | 20350 | 20450 | 20350 | 1145 |
| 571 | 20231114 | 093400 | 71251000 | 20400 | 20400 | 20400 | 20400 | 87 |
| 572 | 20231114 | 093300 | 69476200 | 20400 | 20350 | 20400 | 20350 | 206 |
| 573 | 20231114 | 093200 | 65282050 | 20350 | 20350 | 20350 | 20350 | 136 |
| 574 | 20231114 | 093100 | 62514450 | 20350 | 20350 | 20350 | 20350 | 225 |
| 575 | 20231114 | 093000 | 57935700 | 20400 | 20400 | 20400 | 20400 | 86 |
| 576 | 20231114 | 092900 | 56181300 | 20350 | 20400 | 20400 | 20350 | 119 |
| 577 | 20231114 | 092800 | 53759600 | 20400 | 20400 | 20400 | 20400 | 52 |
| 578 | 20231114 | 092700 | 52698800 | 20350 | 20300 | 20350 | 20300 | 88 |
| 579 | 20231114 | 092600 | 50910000 | 20300 | 20300 | 20300 | 20300 | 40 |
| 580 | 20231114 | 092500 | 50098000 | 20300 | 20300 | 20300 | 20300 | 1 |
| 581 | 20231114 | 092400 | 50077700 | 20350 | 20350 | 20350 | 20350 | 1 |
| 582 | 20231114 | 092300 | 50057350 | 20350 | 20300 | 20350 | 20300 | 232 |
| 583 | 20231114 | 092200 | 45347300 | 20350 | 20350 | 20350 | 20350 | 1 |
| 584 | 20231114 | 092100 | 45326950 | 20350 | 20350 | 20350 | 20300 | 46 |
| 585 | 20231114 | 092000 | 44392850 | 20350 | 20350 | 20350 | 20350 | 35 |
| 586 | 20231114 | 091900 | 43680600 | 20350 | 20350 | 20400 | 20350 | 90 |
| 587 | 20231114 | 091800 | 41848550 | 20350 | 20350 | 20350 | 20350 | 0 |
| 588 | 20231114 | 091700 | 41848550 | 20350 | 20350 | 20350 | 20350 | 576 |
| 589 | 20231114 | 091600 | 30126950 | 20350 | 20300 | 20350 | 20300 | 50 |
| 590 | 20231114 | 091500 | 29111450 | 20300 | 20250 | 20300 | 20250 | 135 |
| 591 | 20231114 | 091400 | 26373650 | 20250 | 20250 | 20250 | 20200 | 332 |
| 592 | 20231114 | 091300 | 19652000 | 20300 | 20250 | 20300 | 20250 | 31 |
| 593 | 20231114 | 091200 | 19024000 | 20250 | 20300 | 20300 | 20250 | 72 |
| 594 | 20231114 | 091100 | 17563200 | 20300 | 20300 | 20300 | 20300 | 0 |
| 595 | 20231114 | 091000 | 17563200 | 20300 | 20300 | 20300 | 20300 | 92 |
| 596 | 20231114 | 090900 | 15695600 | 20300 | 20350 | 20350 | 20300 | 84 |
| 597 | 20231114 | 090800 | 13987750 | 20350 | 20350 | 20350 | 20350 | 128 |
| 598 | 20231114 | 090700 | 11382950 | 20350 | 20350 | 20350 | 20350 | 213 |
| 599 | 20231114 | 090600 | 7048400 | 20300 | 20350 | 20350 | 20300 | 59 |
| 600 | 20231114 | 090500 | 5850650 | 20350 | 20300 | 20350 | 20300 | 8 |
| 601 | 20231114 | 090400 | 5688200 | 20300 | 20300 | 20300 | 20300 | 24 |
| 602 | 20231114 | 090300 | 5201000 | 20300 | 20350 | 20350 | 20300 | 58 |
| 603 | 20231114 | 090200 | 4023100 | 20350 | 20350 | 20350 | 20350 | 20 |
| 604 | 20231114 | 090100 | 3616100 | 20350 | 20350 | 20350 | 20350 | 2 |
| 605 | 20231114 | 090000 | 3575400 | 20200 | 20200 | 20200 | 20200 | 177 |