31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 203500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 9703 |
| 3 | 20231116 | 203400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 4 | 20231116 | 203300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 5 | 20231116 | 203200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 6 | 20231116 | 203100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 7 | 20231116 | 203000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 8 | 20231116 | 202900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 9 | 20231116 | 202800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 10 | 20231116 | 202700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 11 | 20231116 | 202600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 12 | 20231116 | 202500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 13 | 20231116 | 202400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 14 | 20231116 | 202300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 15 | 20231116 | 202200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 16 | 20231116 | 202100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 17 | 20231116 | 202000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 18 | 20231116 | 201900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 19 | 20231116 | 201800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 20 | 20231116 | 201700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 21 | 20231116 | 201600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 22 | 20231116 | 201500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 23 | 20231116 | 201400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 24 | 20231116 | 201300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 25 | 20231116 | 201200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 26 | 20231116 | 201100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 27 | 20231116 | 201000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 28 | 20231116 | 200900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 29 | 20231116 | 200800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 30 | 20231116 | 200700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 31 | 20231116 | 200600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 32 | 20231116 | 200500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 9703 |
| 33 | 20231116 | 200400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 34 | 20231116 | 200300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 35 | 20231116 | 200200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 36 | 20231116 | 200100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 37 | 20231116 | 200000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 38 | 20231116 | 195900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 39 | 20231116 | 195800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 40 | 20231116 | 195700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 41 | 20231116 | 195600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 42 | 20231116 | 195500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 43 | 20231116 | 195400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 44 | 20231116 | 195300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 45 | 20231116 | 195200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 46 | 20231116 | 195100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 47 | 20231116 | 195000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 48 | 20231116 | 194900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 49 | 20231116 | 194800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 50 | 20231116 | 194700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 51 | 20231116 | 194600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 52 | 20231116 | 194500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 53 | 20231116 | 194400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 54 | 20231116 | 194300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 55 | 20231116 | 194200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 56 | 20231116 | 194100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 57 | 20231116 | 194000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 58 | 20231116 | 193900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 59 | 20231116 | 193800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 60 | 20231116 | 193700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 61 | 20231116 | 193600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 62 | 20231116 | 193500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 9703 |
| 63 | 20231116 | 193400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 64 | 20231116 | 193300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 65 | 20231116 | 193200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 66 | 20231116 | 193100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 67 | 20231116 | 193000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 68 | 20231116 | 192900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 69 | 20231116 | 192800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 70 | 20231116 | 192700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 71 | 20231116 | 192600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 72 | 20231116 | 192500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 73 | 20231116 | 192400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 74 | 20231116 | 192300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 75 | 20231116 | 192200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 76 | 20231116 | 192100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 77 | 20231116 | 192000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 78 | 20231116 | 191900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 79 | 20231116 | 191800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 80 | 20231116 | 191700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 81 | 20231116 | 191600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 82 | 20231116 | 191500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 83 | 20231116 | 191400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 84 | 20231116 | 191300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 85 | 20231116 | 191200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 86 | 20231116 | 191100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 87 | 20231116 | 191000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 88 | 20231116 | 190900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 89 | 20231116 | 190800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 90 | 20231116 | 190700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 91 | 20231116 | 190600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 92 | 20231116 | 190500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 9703 |
| 93 | 20231116 | 190400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 94 | 20231116 | 190300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 95 | 20231116 | 190200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 96 | 20231116 | 190100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 97 | 20231116 | 190000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 98 | 20231116 | 185900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 99 | 20231116 | 185800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 100 | 20231116 | 185700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 101 | 20231116 | 185600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 102 | 20231116 | 185500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 103 | 20231116 | 185400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 104 | 20231116 | 185300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 105 | 20231116 | 185200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 106 | 20231116 | 185100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 107 | 20231116 | 185000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 108 | 20231116 | 184900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 109 | 20231116 | 184800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 110 | 20231116 | 184700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 111 | 20231116 | 184600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 112 | 20231116 | 184500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 113 | 20231116 | 184400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 114 | 20231116 | 184300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 115 | 20231116 | 184200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 116 | 20231116 | 184100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 117 | 20231116 | 184000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 118 | 20231116 | 183900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 119 | 20231116 | 183800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 120 | 20231116 | 183700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 121 | 20231116 | 183600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 122 | 20231116 | 183500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 9703 |
| 123 | 20231116 | 183400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 124 | 20231116 | 183300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 125 | 20231116 | 183200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 126 | 20231116 | 183100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 127 | 20231116 | 183000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 128 | 20231116 | 182900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 129 | 20231116 | 182800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 130 | 20231116 | 182700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 131 | 20231116 | 182600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 132 | 20231116 | 182500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 133 | 20231116 | 182400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 134 | 20231116 | 182300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 135 | 20231116 | 182200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 136 | 20231116 | 182100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 137 | 20231116 | 182000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 138 | 20231116 | 181900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 139 | 20231116 | 181800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 140 | 20231116 | 181700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 141 | 20231116 | 181600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 142 | 20231116 | 181500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 143 | 20231116 | 181400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 144 | 20231116 | 181300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 145 | 20231116 | 181200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 146 | 20231116 | 181100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 147 | 20231116 | 181000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 148 | 20231116 | 180900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 149 | 20231116 | 180800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 150 | 20231116 | 180700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 151 | 20231116 | 180600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 152 | 20231116 | 180500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 9703 |
| 153 | 20231116 | 180400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 154 | 20231116 | 180300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 155 | 20231116 | 180200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 156 | 20231116 | 180100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 157 | 20231116 | 180000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 158 | 20231116 | 175900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 159 | 20231116 | 175800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 160 | 20231116 | 175700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 161 | 20231116 | 175600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 162 | 20231116 | 175500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 163 | 20231116 | 175400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 164 | 20231116 | 175300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 165 | 20231116 | 175200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 166 | 20231116 | 175100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 167 | 20231116 | 175000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 168 | 20231116 | 174900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 169 | 20231116 | 174800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 170 | 20231116 | 174700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 171 | 20231116 | 174600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 172 | 20231116 | 174500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 173 | 20231116 | 174400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 174 | 20231116 | 174300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 175 | 20231116 | 174200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 176 | 20231116 | 174100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 177 | 20231116 | 174000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 178 | 20231116 | 173900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 179 | 20231116 | 173800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 180 | 20231116 | 173700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 181 | 20231116 | 173600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 182 | 20231116 | 173500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 9703 |
| 183 | 20231116 | 173400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 184 | 20231116 | 173300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 185 | 20231116 | 173200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 186 | 20231116 | 173100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 187 | 20231116 | 173000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 188 | 20231116 | 172900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 189 | 20231116 | 172800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 190 | 20231116 | 172700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 191 | 20231116 | 172600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 192 | 20231116 | 172500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 193 | 20231116 | 172400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 194 | 20231116 | 172300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 195 | 20231116 | 172200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 196 | 20231116 | 172100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 197 | 20231116 | 172000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 198 | 20231116 | 171900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 199 | 20231116 | 171800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 200 | 20231116 | 171700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 201 | 20231116 | 171600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 202 | 20231116 | 171500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 203 | 20231116 | 171400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 204 | 20231116 | 171300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 205 | 20231116 | 171200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 206 | 20231116 | 171100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 207 | 20231116 | 171000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 208 | 20231116 | 170900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 209 | 20231116 | 170800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 210 | 20231116 | 170700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 211 | 20231116 | 170600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 212 | 20231116 | 170500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 9703 |
| 213 | 20231116 | 170400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 214 | 20231116 | 170300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 215 | 20231116 | 170200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 216 | 20231116 | 170100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 217 | 20231116 | 170000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 218 | 20231116 | 165900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 219 | 20231116 | 165800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 220 | 20231116 | 165700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 221 | 20231116 | 165600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 222 | 20231116 | 165500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 223 | 20231116 | 165400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 224 | 20231116 | 165300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 225 | 20231116 | 165200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 226 | 20231116 | 165100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 227 | 20231116 | 165000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 228 | 20231116 | 164900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 229 | 20231116 | 164800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 230 | 20231116 | 164700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 231 | 20231116 | 164600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 232 | 20231116 | 164500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 233 | 20231116 | 164400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 234 | 20231116 | 164300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 235 | 20231116 | 164200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 236 | 20231116 | 164100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 237 | 20231116 | 164000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 238 | 20231116 | 163900 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 239 | 20231116 | 163800 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 240 | 20231116 | 163700 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 241 | 20231116 | 163600 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 242 | 20231116 | 163500 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 9703 |
| 243 | 20231116 | 163400 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 244 | 20231116 | 163300 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 245 | 20231116 | 163200 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 246 | 20231116 | 163100 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 0 |
| 247 | 20231116 | 163000 | 1473676080 | 2155 | 2155 | 2155 | 2155 | 9703 |
| 248 | 20231116 | 162900 | 1452766115 | 2135 | 2135 | 2135 | 2135 | 0 |
| 249 | 20231116 | 162800 | 1452766115 | 2135 | 2135 | 2135 | 2135 | 0 |
| 250 | 20231116 | 162700 | 1452766115 | 2135 | 2135 | 2135 | 2135 | 0 |
| 251 | 20231116 | 162600 | 1452766115 | 2135 | 2135 | 2135 | 2135 | 0 |
| 252 | 20231116 | 162500 | 1452766115 | 2135 | 2135 | 2135 | 2135 | 0 |
| 253 | 20231116 | 162400 | 1452766115 | 2135 | 2135 | 2135 | 2135 | 0 |
| 254 | 20231116 | 162300 | 1452766115 | 2135 | 2135 | 2135 | 2135 | 0 |
| 255 | 20231116 | 162200 | 1452766115 | 2135 | 2135 | 2135 | 2135 | 0 |
| 256 | 20231116 | 162100 | 1452766115 | 2135 | 2135 | 2135 | 2135 | 0 |
| 257 | 20231116 | 162000 | 1452766115 | 2135 | 2135 | 2135 | 2135 | 0 |
| 258 | 20231116 | 161900 | 1452766115 | 2135 | 2150 | 2155 | 2135 | 670 |
| 259 | 20231116 | 161800 | 1451329710 | 2150 | 2140 | 2150 | 2130 | 2385 |
| 260 | 20231116 | 161700 | 1446242370 | 2150 | 2150 | 2150 | 2150 | 56 |
| 261 | 20231116 | 161600 | 1446121970 | 2140 | 2140 | 2140 | 2140 | 101 |
| 262 | 20231116 | 161500 | 1445905830 | 2140 | 2140 | 2140 | 2140 | 3 |
| 263 | 20231116 | 161400 | 1445899410 | 2140 | 2125 | 2140 | 2115 | 7883 |
| 264 | 20231116 | 161300 | 1429151495 | 2125 | 2130 | 2130 | 2125 | 53 |
| 265 | 20231116 | 161200 | 1429038865 | 2120 | 2135 | 2135 | 2120 | 7352 |
| 266 | 20231116 | 161100 | 1413388725 | 2130 | 2135 | 2135 | 2130 | 629 |
| 267 | 20231116 | 161000 | 1412048195 | 2135 | 2140 | 2140 | 2135 | 1289 |
| 268 | 20231116 | 160900 | 1409295670 | 2140 | 2150 | 2150 | 2140 | 1400 |
| 269 | 20231116 | 160800 | 1406298770 | 2150 | 2145 | 2150 | 2145 | 9 |
| 270 | 20231116 | 160700 | 1406279460 | 2140 | 2150 | 2150 | 2140 | 1475 |
| 271 | 20231116 | 160600 | 1403115580 | 2150 | 2150 | 2150 | 2150 | 1 |
| 272 | 20231116 | 160500 | 1403113430 | 2155 | 2155 | 2155 | 2155 | 1 |
| 273 | 20231116 | 160400 | 1403111275 | 2150 | 2155 | 2155 | 2150 | 331 |
| 274 | 20231116 | 160300 | 1402399370 | 2155 | 2155 | 2155 | 2155 | 602 |
| 275 | 20231116 | 160200 | 1401102060 | 2155 | 2155 | 2155 | 2155 | 1 |
| 276 | 20231116 | 160100 | 1401099905 | 2155 | 2155 | 2155 | 2155 | 591 |
| 277 | 20231116 | 160000 | 1399826300 | 2155 | 2155 | 2155 | 2155 | 1 |
| 278 | 20231116 | 155900 | 1399824145 | 2155 | 2155 | 2155 | 2155 | 2 |
| 279 | 20231116 | 155800 | 1399819835 | 2155 | 2155 | 2155 | 2155 | 1 |
| 280 | 20231116 | 155700 | 1399817680 | 2145 | 2140 | 2145 | 2140 | 330 |
| 281 | 20231116 | 155600 | 1399109835 | 2145 | 2145 | 2155 | 2145 | 1629 |
| 282 | 20231116 | 155500 | 1395615480 | 2150 | 2150 | 2150 | 2150 | 213 |
| 283 | 20231116 | 155400 | 1395157530 | 2150 | 2155 | 2155 | 2150 | 76 |
| 284 | 20231116 | 155300 | 1394994125 | 2155 | 2155 | 2155 | 2150 | 392 |
| 285 | 20231116 | 155200 | 1394150155 | 2150 | 2155 | 2155 | 2150 | 159 |
| 286 | 20231116 | 155100 | 1393808300 | 2150 | 2145 | 2150 | 2145 | 753 |
| 287 | 20231116 | 155000 | 1392189370 | 2145 | 2150 | 2150 | 2145 | 721 |
| 288 | 20231116 | 154900 | 1390639990 | 2155 | 2155 | 2155 | 2155 | 1 |
| 289 | 20231116 | 154800 | 1390637835 | 2150 | 2155 | 2155 | 2150 | 170 |
| 290 | 20231116 | 154700 | 1390272330 | 2155 | 2155 | 2155 | 2155 | 50 |
| 291 | 20231116 | 154600 | 1390164580 | 2150 | 2155 | 2155 | 2150 | 8 |
| 292 | 20231116 | 154500 | 1390147375 | 2155 | 2155 | 2155 | 2155 | 2 |
| 293 | 20231116 | 154400 | 1390143065 | 2160 | 2160 | 2160 | 2160 | 1 |
| 294 | 20231116 | 154300 | 1390140905 | 2160 | 2160 | 2160 | 2160 | 12 |
| 295 | 20231116 | 154200 | 1390114985 | 2140 | 2160 | 2160 | 2140 | 159 |
| 296 | 20231116 | 154100 | 1389774035 | 2160 | 2160 | 2160 | 2160 | 6 |
| 297 | 20231116 | 154000 | 1389761075 | 2145 | 2160 | 2160 | 2145 | 803 |
| 298 | 20231116 | 153900 | 1388035115 | 2160 | 2160 | 2160 | 2160 | 15 |
| 299 | 20231116 | 153800 | 1388002715 | 2150 | 2160 | 2160 | 2150 | 49 |
| 300 | 20231116 | 153700 | 1387897355 | 2160 | 2160 | 2160 | 2160 | 1 |
| 301 | 20231116 | 153600 | 1387895195 | 2160 | 2145 | 2160 | 2145 | 2 |
| 302 | 20231116 | 153500 | 1387890890 | 2160 | 2160 | 2160 | 2160 | 2 |
| 303 | 20231116 | 153400 | 1387886570 | 2160 | 2160 | 2160 | 2160 | 1 |
| 304 | 20231116 | 153300 | 1387884410 | 2160 | 2150 | 2160 | 2140 | 511 |
| 305 | 20231116 | 153200 | 1386789330 | 2160 | 2155 | 2160 | 2155 | 49 |
| 306 | 20231116 | 153100 | 1386683730 | 2160 | 2160 | 2160 | 2160 | 2 |
| 307 | 20231116 | 153000 | 1386679410 | 2145 | 2165 | 2165 | 2145 | 340 |
| 308 | 20231116 | 152900 | 1385947615 | 2160 | 2145 | 2160 | 2145 | 465 |
| 309 | 20231116 | 152800 | 1384943245 | 2145 | 2160 | 2160 | 2145 | 2 |
| 310 | 20231116 | 152700 | 1384938940 | 2140 | 2165 | 2165 | 2140 | 23 |
| 311 | 20231116 | 152600 | 1384889670 | 2140 | 2155 | 2160 | 2140 | 3191 |
| 312 | 20231116 | 152500 | 1378005470 | 2155 | 2155 | 2155 | 2155 | 150 |
| 313 | 20231116 | 152400 | 1377682220 | 2150 | 2150 | 2150 | 2150 | 860 |
| 314 | 20231116 | 152300 | 1375833220 | 2150 | 2150 | 2150 | 2150 | 36 |
| 315 | 20231116 | 152200 | 1375755820 | 2135 | 2150 | 2150 | 2135 | 741 |
| 316 | 20231116 | 152100 | 1374173305 | 2150 | 2150 | 2150 | 2150 | 201 |
| 317 | 20231116 | 152000 | 1373741155 | 2140 | 2145 | 2150 | 2140 | 304 |
| 318 | 20231116 | 151900 | 1373089660 | 2135 | 2150 | 2150 | 2135 | 1711 |
| 319 | 20231116 | 151800 | 1369423790 | 2150 | 2145 | 2155 | 2145 | 218 |
| 320 | 20231116 | 151700 | 1368955380 | 2145 | 2160 | 2160 | 2145 | 977 |
| 321 | 20231116 | 151600 | 1366859460 | 2160 | 2145 | 2160 | 2145 | 14 |
| 322 | 20231116 | 151500 | 1366829370 | 2155 | 2145 | 2160 | 2145 | 1583 |
| 323 | 20231116 | 151400 | 1363423005 | 2145 | 2145 | 2145 | 2140 | 1251 |
| 324 | 20231116 | 151300 | 1360745845 | 2145 | 2145 | 2145 | 2145 | 65 |
| 325 | 20231116 | 151200 | 1360606420 | 2150 | 2150 | 2150 | 2130 | 4216 |
| 326 | 20231116 | 151100 | 1351614030 | 2145 | 2160 | 2160 | 2145 | 2691 |
| 327 | 20231116 | 151000 | 1345832670 | 2155 | 2155 | 2155 | 2155 | 838 |
| 328 | 20231116 | 150900 | 1344026780 | 2160 | 2160 | 2160 | 2155 | 1256 |
| 329 | 20231116 | 150800 | 1341317015 | 2155 | 2155 | 2160 | 2155 | 12 |
| 330 | 20231116 | 150700 | 1341291150 | 2160 | 2160 | 2160 | 2155 | 60 |
| 331 | 20231116 | 150600 | 1341161790 | 2160 | 2155 | 2160 | 2155 | 66 |
| 332 | 20231116 | 150500 | 1341019525 | 2155 | 2150 | 2155 | 2150 | 715 |
| 333 | 20231116 | 150400 | 1339480285 | 2150 | 2150 | 2150 | 2150 | 1963 |
| 334 | 20231116 | 150300 | 1335259835 | 2150 | 2160 | 2160 | 2150 | 1269 |
| 335 | 20231116 | 150200 | 1332528560 | 2160 | 2160 | 2160 | 2160 | 194 |
| 336 | 20231116 | 150100 | 1332109520 | 2160 | 2160 | 2160 | 2160 | 90 |
| 337 | 20231116 | 150000 | 1331915120 | 2150 | 2175 | 2175 | 2150 | 2631 |
| 338 | 20231116 | 145900 | 1326238255 | 2170 | 2170 | 2175 | 2170 | 484 |
| 339 | 20231116 | 145800 | 1325187965 | 2170 | 2175 | 2175 | 2170 | 3117 |
| 340 | 20231116 | 145700 | 1318423825 | 2170 | 2170 | 2175 | 2170 | 1937 |
| 341 | 20231116 | 145600 | 1314219140 | 2170 | 2165 | 2170 | 2165 | 1450 |
| 342 | 20231116 | 145500 | 1311073725 | 2165 | 2165 | 2170 | 2165 | 854 |
| 343 | 20231116 | 145400 | 1309223815 | 2165 | 2165 | 2165 | 2160 | 2668 |
| 344 | 20231116 | 145300 | 1303449905 | 2160 | 2165 | 2165 | 2150 | 327 |
| 345 | 20231116 | 145200 | 1302745830 | 2160 | 2155 | 2165 | 2155 | 966 |
| 346 | 20231116 | 145100 | 1300660840 | 2155 | 2145 | 2155 | 2145 | 206 |
| 347 | 20231116 | 145000 | 1300218335 | 2145 | 2140 | 2145 | 2140 | 1309 |
| 348 | 20231116 | 144900 | 1297411270 | 2140 | 2135 | 2140 | 2135 | 2122 |
| 349 | 20231116 | 144800 | 1292878000 | 2135 | 2135 | 2135 | 2130 | 3493 |
| 350 | 20231116 | 144700 | 1285420460 | 2130 | 2135 | 2135 | 2130 | 3671 |
| 351 | 20231116 | 144600 | 1277583430 | 2130 | 2135 | 2140 | 2130 | 407 |
| 352 | 20231116 | 144500 | 1276714230 | 2135 | 2140 | 2140 | 2135 | 4 |
| 353 | 20231116 | 144400 | 1276705675 | 2140 | 2140 | 2140 | 2140 | 1197 |
| 354 | 20231116 | 144300 | 1274144095 | 2140 | 2140 | 2140 | 2140 | 0 |
| 355 | 20231116 | 144200 | 1274144095 | 2140 | 2140 | 2150 | 2140 | 4226 |
| 356 | 20231116 | 144100 | 1265100255 | 2145 | 2160 | 2160 | 2145 | 1869 |
| 357 | 20231116 | 144000 | 1261086565 | 2165 | 2165 | 2165 | 2165 | 51 |
| 358 | 20231116 | 143900 | 1260976150 | 2165 | 2160 | 2165 | 2160 | 472 |
| 359 | 20231116 | 143800 | 1259956625 | 2160 | 2160 | 2160 | 2155 | 673 |
| 360 | 20231116 | 143700 | 1258503415 | 2160 | 2160 | 2160 | 2160 | 570 |
| 361 | 20231116 | 143600 | 1257272215 | 2160 | 2160 | 2160 | 2160 | 201 |
| 362 | 20231116 | 143500 | 1256838055 | 2160 | 2160 | 2160 | 2160 | 22 |
| 363 | 20231116 | 143400 | 1256790535 | 2155 | 2150 | 2165 | 2150 | 624 |
| 364 | 20231116 | 143300 | 1255443065 | 2150 | 2170 | 2170 | 2150 | 316 |
| 365 | 20231116 | 143200 | 1254761025 | 2170 | 2170 | 2170 | 2160 | 363 |
| 366 | 20231116 | 143100 | 1253975805 | 2175 | 2170 | 2175 | 2170 | 1301 |
| 367 | 20231116 | 143000 | 1251146615 | 2170 | 2170 | 2175 | 2170 | 2424 |
| 368 | 20231116 | 142900 | 1245880650 | 2175 | 2170 | 2175 | 2160 | 2211 |
| 369 | 20231116 | 142800 | 1241083905 | 2175 | 2140 | 2175 | 2140 | 2377 |
| 370 | 20231116 | 142700 | 1235956690 | 2145 | 2145 | 2145 | 2145 | 593 |
| 371 | 20231116 | 142600 | 1234684705 | 2140 | 2140 | 2145 | 2140 | 3489 |
| 372 | 20231116 | 142500 | 1227218240 | 2145 | 2145 | 2145 | 2140 | 1517 |
| 373 | 20231116 | 142400 | 1223965780 | 2145 | 2145 | 2150 | 2140 | 4002 |
| 374 | 20231116 | 142300 | 1215394770 | 2145 | 2145 | 2150 | 2145 | 1170 |
| 375 | 20231116 | 142200 | 1212885110 | 2145 | 2145 | 2155 | 2145 | 2345 |
| 376 | 20231116 | 142100 | 1207854835 | 2150 | 2165 | 2165 | 2150 | 26642 |
| 377 | 20231116 | 142000 | 1150505605 | 2160 | 2165 | 2165 | 2160 | 7 |
| 378 | 20231116 | 141900 | 1150490480 | 2165 | 2160 | 2165 | 2160 | 52 |
| 379 | 20231116 | 141800 | 1150377910 | 2160 | 2160 | 2165 | 2160 | 61 |
| 380 | 20231116 | 141700 | 1150246145 | 2165 | 2165 | 2165 | 2165 | 2 |
| 381 | 20231116 | 141600 | 1150241815 | 2165 | 2165 | 2165 | 2165 | 512 |
| 382 | 20231116 | 141500 | 1149133335 | 2165 | 2165 | 2165 | 2165 | 1 |
| 383 | 20231116 | 141400 | 1149131170 | 2165 | 2160 | 2165 | 2160 | 694 |
| 384 | 20231116 | 141300 | 1147632125 | 2160 | 2160 | 2160 | 2155 | 1385 |
| 385 | 20231116 | 141200 | 1144640530 | 2160 | 2155 | 2160 | 2155 | 373 |
| 386 | 20231116 | 141100 | 1143834875 | 2160 | 2165 | 2165 | 2155 | 10401 |
| 387 | 20231116 | 141000 | 1121413595 | 2165 | 2170 | 2170 | 2165 | 51 |
| 388 | 20231116 | 140900 | 1121302935 | 2170 | 2170 | 2170 | 2170 | 2 |
| 389 | 20231116 | 140800 | 1121298595 | 2160 | 2170 | 2170 | 2160 | 13 |
| 390 | 20231116 | 140700 | 1121270505 | 2165 | 2170 | 2175 | 2160 | 2615 |
| 391 | 20231116 | 140600 | 1115594720 | 2175 | 2175 | 2175 | 2175 | 51 |
| 392 | 20231116 | 140500 | 1115483795 | 2165 | 2175 | 2175 | 2165 | 3 |
| 393 | 20231116 | 140400 | 1115477280 | 2175 | 2175 | 2175 | 2175 | 1 |
| 394 | 20231116 | 140300 | 1115475105 | 2180 | 2165 | 2180 | 2165 | 141 |
| 395 | 20231116 | 140200 | 1115169805 | 2165 | 2165 | 2165 | 2155 | 1334 |
| 396 | 20231116 | 140100 | 1112283470 | 2165 | 2170 | 2170 | 2165 | 508 |
| 397 | 20231116 | 140000 | 1111183075 | 2170 | 2165 | 2170 | 2160 | 1842 |
| 398 | 20231116 | 135900 | 1107200130 | 2165 | 2180 | 2180 | 2165 | 949 |
| 399 | 20231116 | 135800 | 1105144560 | 2180 | 2170 | 2180 | 2170 | 700 |
| 400 | 20231116 | 135700 | 1103623020 | 2180 | 2175 | 2180 | 2170 | 323 |
| 401 | 20231116 | 135600 | 1102920455 | 2180 | 2180 | 2180 | 2175 | 1974 |
| 402 | 20231116 | 135500 | 1098617545 | 2175 | 2180 | 2180 | 2175 | 157 |
| 403 | 20231116 | 135400 | 1098275290 | 2180 | 2170 | 2180 | 2170 | 195 |
| 404 | 20231116 | 135300 | 1097851165 | 2170 | 2175 | 2180 | 2170 | 1308 |
| 405 | 20231116 | 135200 | 1095001210 | 2170 | 2170 | 2170 | 2170 | 410 |
| 406 | 20231116 | 135100 | 1094111510 | 2170 | 2170 | 2170 | 2165 | 245 |
| 407 | 20231116 | 135000 | 1093579865 | 2170 | 2170 | 2170 | 2165 | 5 |
| 408 | 20231116 | 134900 | 1093569030 | 2170 | 2170 | 2170 | 2170 | 11 |
| 409 | 20231116 | 134800 | 1093545160 | 2170 | 2170 | 2170 | 2170 | 211 |
| 410 | 20231116 | 134700 | 1093087290 | 2170 | 2165 | 2170 | 2165 | 2083 |
| 411 | 20231116 | 134600 | 1088567335 | 2165 | 2165 | 2170 | 2160 | 12 |
| 412 | 20231116 | 134500 | 1088541355 | 2170 | 2165 | 2170 | 2155 | 115 |
| 413 | 20231116 | 134400 | 1088293040 | 2170 | 2165 | 2170 | 2165 | 21 |
| 414 | 20231116 | 134300 | 1088247535 | 2165 | 2165 | 2170 | 2155 | 956 |
| 415 | 20231116 | 134200 | 1086183880 | 2170 | 2165 | 2170 | 2160 | 128 |
| 416 | 20231116 | 134100 | 1085906685 | 2170 | 2170 | 2170 | 2160 | 104 |
| 417 | 20231116 | 134000 | 1085681125 | 2170 | 2165 | 2170 | 2160 | 364 |
| 418 | 20231116 | 133900 | 1084891470 | 2170 | 2165 | 2175 | 2160 | 4241 |
| 419 | 20231116 | 133800 | 1075692295 | 2170 | 2160 | 2170 | 2155 | 3740 |
| 420 | 20231116 | 133700 | 1067627875 | 2160 | 2185 | 2185 | 2155 | 8061 |
| 421 | 20231116 | 133600 | 1050149590 | 2185 | 2175 | 2190 | 2175 | 1928 |
| 422 | 20231116 | 133500 | 1045945805 | 2180 | 2200 | 2200 | 2180 | 11156 |
| 423 | 20231116 | 133400 | 1021520260 | 2195 | 2200 | 2200 | 2195 | 207 |
| 424 | 20231116 | 133300 | 1021065885 | 2200 | 2200 | 2200 | 2200 | 1 |
| 425 | 20231116 | 133200 | 1021063685 | 2195 | 2200 | 2200 | 2195 | 2041 |
| 426 | 20231116 | 133100 | 1016573490 | 2200 | 2200 | 2200 | 2200 | 14 |
| 427 | 20231116 | 133000 | 1016542690 | 2195 | 2200 | 2200 | 2195 | 192 |
| 428 | 20231116 | 132900 | 1016120450 | 2200 | 2200 | 2200 | 2200 | 527 |
| 429 | 20231116 | 132800 | 1014961050 | 2200 | 2200 | 2200 | 2200 | 12 |
| 430 | 20231116 | 132700 | 1014934650 | 2195 | 2195 | 2200 | 2195 | 17 |
| 431 | 20231116 | 132600 | 1014897330 | 2195 | 2200 | 2200 | 2195 | 33 |
| 432 | 20231116 | 132500 | 1014824740 | 2200 | 2200 | 2200 | 2200 | 37 |
| 433 | 20231116 | 132400 | 1014743340 | 2195 | 2195 | 2200 | 2195 | 1694 |
| 434 | 20231116 | 132300 | 1011025000 | 2200 | 2200 | 2200 | 2200 | 11 |
| 435 | 20231116 | 132200 | 1011000800 | 2200 | 2200 | 2200 | 2200 | 33 |
| 436 | 20231116 | 132100 | 1010928200 | 2200 | 2200 | 2200 | 2200 | 11 |
| 437 | 20231116 | 132000 | 1010904000 | 2200 | 2205 | 2205 | 2200 | 63 |
| 438 | 20231116 | 131900 | 1010765390 | 2200 | 2205 | 2210 | 2200 | 326 |
| 439 | 20231116 | 131800 | 1010046770 | 2205 | 2205 | 2205 | 2205 | 49 |
| 440 | 20231116 | 131700 | 1009938725 | 2205 | 2205 | 2205 | 2205 | 2 |
| 441 | 20231116 | 131600 | 1009934315 | 2205 | 2205 | 2205 | 2205 | 2 |
| 442 | 20231116 | 131500 | 1009929905 | 2205 | 2200 | 2205 | 2200 | 534 |
| 443 | 20231116 | 131400 | 1008755095 | 2205 | 2205 | 2205 | 2205 | 51 |
| 444 | 20231116 | 131300 | 1008642640 | 2205 | 2210 | 2210 | 2205 | 1066 |
| 445 | 20231116 | 131200 | 1006291955 | 2210 | 2210 | 2210 | 2210 | 13 |
| 446 | 20231116 | 131100 | 1006263225 | 2210 | 2210 | 2210 | 2210 | 336 |
| 447 | 20231116 | 131000 | 1005520665 | 2210 | 2210 | 2210 | 2205 | 77 |
| 448 | 20231116 | 130900 | 1005350850 | 2210 | 2210 | 2210 | 2210 | 446 |
| 449 | 20231116 | 130800 | 1004365190 | 2210 | 2205 | 2210 | 2200 | 520 |
| 450 | 20231116 | 130700 | 1003219665 | 2205 | 2205 | 2205 | 2200 | 524 |
| 451 | 20231116 | 130600 | 1002066745 | 2205 | 2205 | 2205 | 2205 | 2 |
| 452 | 20231116 | 130500 | 1002062335 | 2205 | 2205 | 2205 | 2205 | 1 |
| 453 | 20231116 | 130400 | 1002060130 | 2205 | 2205 | 2205 | 2205 | 56 |
| 454 | 20231116 | 130300 | 1001936650 | 2200 | 2200 | 2205 | 2200 | 278 |
| 455 | 20231116 | 130200 | 1001325045 | 2200 | 2200 | 2200 | 2195 | 3 |
| 456 | 20231116 | 130100 | 1001318450 | 2195 | 2200 | 2200 | 2195 | 3 |
| 457 | 20231116 | 130000 | 1001311860 | 2200 | 2205 | 2205 | 2200 | 372 |
| 458 | 20231116 | 125900 | 1000493400 | 2205 | 2205 | 2205 | 2205 | 1 |
| 459 | 20231116 | 125800 | 1000491195 | 2205 | 2200 | 2205 | 2200 | 1929 |
| 460 | 20231116 | 125700 | 996246360 | 2200 | 2195 | 2200 | 2195 | 164 |
| 461 | 20231116 | 125600 | 995885565 | 2195 | 2205 | 2205 | 2195 | 106 |
| 462 | 20231116 | 125500 | 995652605 | 2200 | 2205 | 2205 | 2200 | 3 |
| 463 | 20231116 | 125400 | 995645995 | 2205 | 2205 | 2205 | 2205 | 1 |
| 464 | 20231116 | 125300 | 995643790 | 2205 | 2205 | 2205 | 2195 | 783 |
| 465 | 20231116 | 125200 | 993925075 | 2205 | 2205 | 2205 | 2200 | 1493 |
| 466 | 20231116 | 125100 | 990640445 | 2200 | 2210 | 2210 | 2200 | 315 |
| 467 | 20231116 | 125000 | 989945870 | 2210 | 2215 | 2215 | 2200 | 55 |
| 468 | 20231116 | 124900 | 989824675 | 2215 | 2210 | 2220 | 2200 | 597 |
| 469 | 20231116 | 124800 | 988509415 | 2210 | 2205 | 2210 | 2200 | 25 |
| 470 | 20231116 | 124700 | 988454270 | 2205 | 2200 | 2210 | 2200 | 493 |
| 471 | 20231116 | 124600 | 987369520 | 2210 | 2210 | 2210 | 2195 | 2567 |
| 472 | 20231116 | 124500 | 981720900 | 2210 | 2210 | 2220 | 2205 | 3324 |
| 473 | 20231116 | 124400 | 974383380 | 2210 | 2220 | 2220 | 2210 | 31 |
| 474 | 20231116 | 124300 | 974314780 | 2210 | 2220 | 2220 | 2210 | 556 |
| 475 | 20231116 | 124200 | 973080690 | 2220 | 2210 | 2220 | 2210 | 341 |
| 476 | 20231116 | 124100 | 972323880 | 2220 | 2215 | 2225 | 2205 | 171 |
| 477 | 20231116 | 124000 | 971945180 | 2215 | 2215 | 2225 | 2205 | 8951 |
| 478 | 20231116 | 123900 | 952176470 | 2225 | 2220 | 2225 | 2215 | 1294 |
| 479 | 20231116 | 123800 | 949303795 | 2220 | 2220 | 2225 | 2220 | 29 |
| 480 | 20231116 | 123700 | 949239390 | 2225 | 2215 | 2225 | 2215 | 125 |
| 481 | 20231116 | 123600 | 948961950 | 2230 | 2230 | 2230 | 2215 | 570 |
| 482 | 20231116 | 123500 | 947696495 | 2230 | 2215 | 2230 | 2215 | 32 |
| 483 | 20231116 | 123400 | 947625370 | 2230 | 2215 | 2245 | 2215 | 9052 |
| 484 | 20231116 | 123300 | 927567665 | 2220 | 2220 | 2220 | 2210 | 2879 |
| 485 | 20231116 | 123200 | 921191985 | 2220 | 2240 | 2240 | 2220 | 8141 |
| 486 | 20231116 | 123100 | 903099090 | 2245 | 2235 | 2245 | 2225 | 1674 |
| 487 | 20231116 | 123000 | 899369380 | 2230 | 2245 | 2245 | 2230 | 5273 |
| 488 | 20231116 | 122900 | 887591895 | 2245 | 2240 | 2245 | 2240 | 49 |
| 489 | 20231116 | 122800 | 887482055 | 2245 | 2245 | 2245 | 2245 | 20 |
| 490 | 20231116 | 122700 | 887437155 | 2245 | 2240 | 2245 | 2240 | 577 |
| 491 | 20231116 | 122600 | 886141875 | 2240 | 2250 | 2250 | 2240 | 8 |
| 492 | 20231116 | 122500 | 886123910 | 2250 | 2250 | 2250 | 2250 | 1 |
| 493 | 20231116 | 122400 | 886121660 | 2255 | 2255 | 2255 | 2255 | 101 |
| 494 | 20231116 | 122300 | 885893905 | 2255 | 2245 | 2255 | 2245 | 299 |
| 495 | 20231116 | 122200 | 885222630 | 2245 | 2245 | 2245 | 2245 | 2 |
| 496 | 20231116 | 122100 | 885218140 | 2245 | 2255 | 2255 | 2240 | 2560 |
| 497 | 20231116 | 122000 | 879474020 | 2255 | 2255 | 2255 | 2255 | 321 |
| 498 | 20231116 | 121900 | 878750165 | 2255 | 2255 | 2255 | 2250 | 349 |
| 499 | 20231116 | 121800 | 877964895 | 2255 | 2250 | 2255 | 2250 | 1012 |
| 500 | 20231116 | 121700 | 875686140 | 2250 | 2250 | 2250 | 2245 | 19 |
| 501 | 20231116 | 121600 | 875643475 | 2250 | 2250 | 2255 | 2245 | 1214 |
| 502 | 20231116 | 121500 | 872917550 | 2250 | 2250 | 2255 | 2250 | 192 |
| 503 | 20231116 | 121400 | 872485540 | 2255 | 2255 | 2255 | 2255 | 1 |
| 504 | 20231116 | 121300 | 872483285 | 2250 | 2260 | 2260 | 2250 | 175 |
| 505 | 20231116 | 121200 | 872088670 | 2260 | 2260 | 2260 | 2260 | 2 |
| 506 | 20231116 | 121100 | 872084150 | 2265 | 2265 | 2265 | 2255 | 114 |
| 507 | 20231116 | 121000 | 871827040 | 2265 | 2265 | 2265 | 2265 | 7 |
| 508 | 20231116 | 120900 | 871811185 | 2265 | 2265 | 2265 | 2265 | 1 |
| 509 | 20231116 | 120800 | 871808920 | 2255 | 2265 | 2265 | 2255 | 5 |
| 510 | 20231116 | 120700 | 871797635 | 2265 | 2265 | 2265 | 2265 | 515 |
| 511 | 20231116 | 120600 | 870631160 | 2265 | 2265 | 2265 | 2265 | 1 |
| 512 | 20231116 | 120500 | 870628895 | 2265 | 2265 | 2265 | 2265 | 107 |
| 513 | 20231116 | 120400 | 870386540 | 2255 | 2265 | 2265 | 2255 | 360 |
| 514 | 20231116 | 120300 | 869574545 | 2265 | 2280 | 2280 | 2265 | 756 |
| 515 | 20231116 | 120200 | 867862025 | 2280 | 2280 | 2280 | 2270 | 1176 |
| 516 | 20231116 | 120100 | 865192485 | 2280 | 2280 | 2280 | 2280 | 17 |
| 517 | 20231116 | 120000 | 865153725 | 2270 | 2280 | 2280 | 2270 | 162 |
| 518 | 20231116 | 115900 | 864784375 | 2280 | 2280 | 2280 | 2280 | 2200 |
| 519 | 20231116 | 115800 | 859768375 | 2280 | 2275 | 2280 | 2275 | 575 |
| 520 | 20231116 | 115700 | 858458470 | 2265 | 2280 | 2280 | 2265 | 228 |
| 521 | 20231116 | 115600 | 857940145 | 2280 | 2270 | 2280 | 2270 | 1457 |
| 522 | 20231116 | 115500 | 854626750 | 2270 | 2265 | 2270 | 2265 | 1690 |
| 523 | 20231116 | 115400 | 850792380 | 2265 | 2265 | 2265 | 2260 | 1038 |
| 524 | 20231116 | 115300 | 848441470 | 2265 | 2255 | 2265 | 2255 | 1387 |
| 525 | 20231116 | 115200 | 845306880 | 2255 | 2250 | 2255 | 2250 | 769 |
| 526 | 20231116 | 115100 | 843572875 | 2250 | 2255 | 2255 | 2250 | 1222 |
| 527 | 20231116 | 115000 | 840823365 | 2235 | 2250 | 2260 | 2235 | 322 |
| 528 | 20231116 | 114900 | 840100520 | 2260 | 2260 | 2260 | 2260 | 301 |
| 529 | 20231116 | 114800 | 839420260 | 2260 | 2260 | 2260 | 2255 | 124 |
| 530 | 20231116 | 114700 | 839140620 | 2255 | 2260 | 2260 | 2255 | 541 |
| 531 | 20231116 | 114600 | 837918160 | 2255 | 2255 | 2255 | 2255 | 1563 |
| 532 | 20231116 | 114500 | 834393595 | 2255 | 2245 | 2255 | 2245 | 215 |
| 533 | 20231116 | 114400 | 833909890 | 2250 | 2250 | 2250 | 2250 | 1238 |
| 534 | 20231116 | 114300 | 831124390 | 2255 | 2255 | 2255 | 2255 | 4 |
| 535 | 20231116 | 114200 | 831115370 | 2235 | 2255 | 2260 | 2235 | 12544 |
| 536 | 20231116 | 114100 | 802847795 | 2255 | 2250 | 2255 | 2250 | 2137 |
| 537 | 20231116 | 114000 | 798034550 | 2250 | 2245 | 2250 | 2230 | 106 |
| 538 | 20231116 | 113900 | 797797815 | 2240 | 2240 | 2240 | 2240 | 140 |
| 539 | 20231116 | 113800 | 797484215 | 2240 | 2240 | 2240 | 2240 | 182 |
| 540 | 20231116 | 113700 | 797076535 | 2240 | 2235 | 2240 | 2235 | 114 |
| 541 | 20231116 | 113600 | 796821200 | 2235 | 2235 | 2235 | 2235 | 96 |
| 542 | 20231116 | 113500 | 796606640 | 2225 | 2240 | 2240 | 2225 | 452 |
| 543 | 20231116 | 113400 | 795594220 | 2240 | 2240 | 2240 | 2230 | 414 |
| 544 | 20231116 | 113300 | 794670970 | 2225 | 2240 | 2240 | 2225 | 4 |
| 545 | 20231116 | 113200 | 794662055 | 2240 | 2240 | 2240 | 2225 | 1345 |
| 546 | 20231116 | 113100 | 791669335 | 2240 | 2240 | 2240 | 2230 | 12 |
| 547 | 20231116 | 113000 | 791642555 | 2240 | 2240 | 2240 | 2225 | 112 |
| 548 | 20231116 | 112900 | 791393310 | 2225 | 2240 | 2240 | 2225 | 608 |
| 549 | 20231116 | 112800 | 790040495 | 2230 | 2240 | 2240 | 2230 | 3 |
| 550 | 20231116 | 112700 | 790033795 | 2225 | 2240 | 2240 | 2225 | 245 |
| 551 | 20231116 | 112600 | 789488655 | 2240 | 2240 | 2240 | 2240 | 2 |
| 552 | 20231116 | 112500 | 789484175 | 2230 | 2230 | 2230 | 2230 | 314 |
| 553 | 20231116 | 112400 | 788783955 | 2230 | 2245 | 2245 | 2230 | 947 |
| 554 | 20231116 | 112300 | 786672090 | 2235 | 2245 | 2245 | 2235 | 11 |
| 555 | 20231116 | 112200 | 786647415 | 2235 | 2245 | 2245 | 2235 | 667 |
| 556 | 20231116 | 112100 | 785156650 | 2230 | 2250 | 2250 | 2230 | 1799 |
| 557 | 20231116 | 112000 | 781141110 | 2250 | 2250 | 2250 | 2250 | 101 |
| 558 | 20231116 | 111900 | 780913860 | 2250 | 2250 | 2250 | 2250 | 1 |
| 559 | 20231116 | 111800 | 780911610 | 2250 | 2245 | 2250 | 2240 | 1464 |
| 560 | 20231116 | 111700 | 777623820 | 2245 | 2235 | 2245 | 2235 | 2598 |
| 561 | 20231116 | 111600 | 771805815 | 2230 | 2225 | 2230 | 2220 | 3622 |
| 562 | 20231116 | 111500 | 763734680 | 2225 | 2230 | 2230 | 2225 | 51 |
| 563 | 20231116 | 111400 | 763621200 | 2230 | 2230 | 2230 | 2230 | 92 |
| 564 | 20231116 | 111300 | 763416040 | 2230 | 2225 | 2230 | 2225 | 1605 |
| 565 | 20231116 | 111200 | 759843640 | 2225 | 2230 | 2230 | 2220 | 582 |
| 566 | 20231116 | 111100 | 758551585 | 2220 | 2230 | 2230 | 2220 | 50 |
| 567 | 20231116 | 111000 | 758440575 | 2230 | 2235 | 2235 | 2220 | 1033 |
| 568 | 20231116 | 110900 | 756143020 | 2235 | 2235 | 2235 | 2230 | 69 |
| 569 | 20231116 | 110800 | 755989130 | 2235 | 2235 | 2235 | 2230 | 12 |
| 570 | 20231116 | 110700 | 755962360 | 2235 | 2235 | 2235 | 2235 | 1 |
| 571 | 20231116 | 110600 | 755960125 | 2235 | 2230 | 2235 | 2220 | 4028 |
| 572 | 20231116 | 110500 | 746999270 | 2230 | 2240 | 2240 | 2225 | 5708 |
| 573 | 20231116 | 110400 | 734250445 | 2235 | 2230 | 2240 | 2230 | 3939 |
| 574 | 20231116 | 110300 | 725445970 | 2225 | 2230 | 2230 | 2225 | 1062 |
| 575 | 20231116 | 110200 | 723078210 | 2225 | 2225 | 2230 | 2225 | 55 |
| 576 | 20231116 | 110100 | 722955825 | 2225 | 2225 | 2230 | 2225 | 622 |
| 577 | 20231116 | 110000 | 721571865 | 2225 | 2220 | 2225 | 2220 | 795 |
| 578 | 20231116 | 105900 | 719804275 | 2220 | 2215 | 2220 | 2215 | 327 |
| 579 | 20231116 | 105800 | 719078585 | 2215 | 2205 | 2215 | 2205 | 7654 |
| 580 | 20231116 | 105700 | 702166205 | 2205 | 2210 | 2210 | 2205 | 402 |
| 581 | 20231116 | 105600 | 701279730 | 2210 | 2210 | 2210 | 2210 | 161 |
| 582 | 20231116 | 105500 | 700923920 | 2210 | 2200 | 2210 | 2200 | 2231 |
| 583 | 20231116 | 105400 | 696000290 | 2200 | 2200 | 2200 | 2195 | 3994 |
| 584 | 20231116 | 105300 | 687213495 | 2195 | 2205 | 2205 | 2195 | 8 |
| 585 | 20231116 | 105200 | 687195910 | 2200 | 2205 | 2205 | 2195 | 96 |
| 586 | 20231116 | 105100 | 686984540 | 2205 | 2195 | 2210 | 2195 | 283 |
| 587 | 20231116 | 105000 | 686362265 | 2195 | 2210 | 2210 | 2195 | 1372 |
| 588 | 20231116 | 104900 | 683345625 | 2210 | 2210 | 2210 | 2210 | 44 |
| 589 | 20231116 | 104800 | 683248385 | 2210 | 2210 | 2210 | 2205 | 129 |
| 590 | 20231116 | 104700 | 682963320 | 2205 | 2215 | 2215 | 2205 | 101 |
| 591 | 20231116 | 104600 | 682740605 | 2200 | 2210 | 2215 | 2200 | 1936 |
| 592 | 20231116 | 104500 | 678472805 | 2210 | 2195 | 2210 | 2185 | 18324 |
| 593 | 20231116 | 104400 | 638208215 | 2180 | 2200 | 2200 | 2170 | 14502 |
| 594 | 20231116 | 104300 | 606619570 | 2200 | 2210 | 2215 | 2200 | 8816 |
| 595 | 20231116 | 104200 | 587207995 | 2210 | 2205 | 2210 | 2200 | 1212 |
| 596 | 20231116 | 104100 | 584535565 | 2205 | 2215 | 2215 | 2200 | 1949 |
| 597 | 20231116 | 104000 | 580237895 | 2215 | 2215 | 2215 | 2200 | 187 |
| 598 | 20231116 | 103900 | 579825415 | 2205 | 2220 | 2220 | 2200 | 1527 |
| 599 | 20231116 | 103800 | 576456005 | 2220 | 2225 | 2225 | 2200 | 5003 |
| 600 | 20231116 | 103700 | 565446485 | 2225 | 2215 | 2225 | 2200 | 35574 |
| 601 | 20231116 | 103600 | 486835690 | 2220 | 2220 | 2230 | 2220 | 329 |
| 602 | 20231116 | 103500 | 486104750 | 2220 | 2220 | 2230 | 2220 | 2776 |
| 603 | 20231116 | 103400 | 479919210 | 2220 | 2215 | 2230 | 2210 | 2836 |
| 604 | 20231116 | 103300 | 473633895 | 2220 | 2230 | 2230 | 2220 | 4462 |
| 605 | 20231116 | 103200 | 463724205 | 2230 | 2225 | 2230 | 2225 | 279 |
| 606 | 20231116 | 103100 | 463102425 | 2225 | 2230 | 2230 | 2220 | 934 |
| 607 | 20231116 | 103000 | 461024275 | 2230 | 2230 | 2235 | 2225 | 117 |
| 608 | 20231116 | 102900 | 460763410 | 2235 | 2235 | 2235 | 2220 | 378 |
| 609 | 20231116 | 102800 | 459924145 | 2215 | 2235 | 2235 | 2215 | 10007 |
| 610 | 20231116 | 102700 | 437758620 | 2215 | 2220 | 2240 | 2215 | 13263 |
| 611 | 20231116 | 102600 | 408339280 | 2220 | 2230 | 2240 | 2220 | 9859 |
| 612 | 20231116 | 102500 | 386425970 | 2230 | 2230 | 2240 | 2215 | 2807 |
| 613 | 20231116 | 102400 | 380181960 | 2230 | 2225 | 2240 | 2225 | 1238 |
| 614 | 20231116 | 102300 | 377416455 | 2240 | 2245 | 2250 | 2225 | 338 |
| 615 | 20231116 | 102200 | 376660850 | 2245 | 2215 | 2245 | 2215 | 4860 |
| 616 | 20231116 | 102100 | 365791940 | 2215 | 2230 | 2230 | 2215 | 9642 |
| 617 | 20231116 | 102000 | 344380155 | 2230 | 2235 | 2235 | 2220 | 6755 |
| 618 | 20231116 | 101900 | 329355715 | 2235 | 2230 | 2240 | 2220 | 2674 |
| 619 | 20231116 | 101800 | 323394660 | 2235 | 2255 | 2255 | 2230 | 14891 |
| 620 | 20231116 | 101700 | 290109775 | 2250 | 2260 | 2265 | 2250 | 1220 |
| 621 | 20231116 | 101600 | 287357140 | 2260 | 2265 | 2265 | 2250 | 25 |
| 622 | 20231116 | 101500 | 287300605 | 2265 | 2255 | 2265 | 2245 | 2416 |
| 623 | 20231116 | 101400 | 281856720 | 2250 | 2255 | 2255 | 2245 | 668 |
| 624 | 20231116 | 101300 | 280356570 | 2255 | 2270 | 2270 | 2250 | 1755 |
| 625 | 20231116 | 101200 | 276397435 | 2270 | 2260 | 2300 | 2260 | 8155 |
| 626 | 20231116 | 101100 | 257907615 | 2255 | 2245 | 2255 | 2240 | 2858 |
| 627 | 20231116 | 101000 | 251474500 | 2245 | 2250 | 2250 | 2230 | 9138 |
| 628 | 20231116 | 100900 | 230997995 | 2260 | 2255 | 2265 | 2250 | 2018 |
| 629 | 20231116 | 100800 | 226441115 | 2250 | 2265 | 2265 | 2245 | 7213 |
| 630 | 20231116 | 100700 | 210191220 | 2260 | 2290 | 2300 | 2260 | 8215 |
| 631 | 20231116 | 100600 | 191487195 | 2290 | 2330 | 2330 | 2290 | 10547 |
| 632 | 20231116 | 100500 | 167128960 | 2320 | 2290 | 2345 | 2290 | 6374 |
| 633 | 20231116 | 100400 | 152439480 | 2295 | 2280 | 2295 | 2275 | 1790 |
| 634 | 20231116 | 100300 | 148342065 | 2270 | 2285 | 2295 | 2270 | 4573 |
| 635 | 20231116 | 100200 | 137903865 | 2275 | 2240 | 2275 | 2230 | 11631 |
| 636 | 20231116 | 100100 | 111704715 | 2245 | 2345 | 2345 | 2230 | 20510 |
| 637 | 20231116 | 100000 | 64425385 | 2345 | 2375 | 2380 | 2345 | 27155 |