32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 185200 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 4875 |
| 3 | 20231107 | 185100 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 4 | 20231107 | 185000 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 5 | 20231107 | 184900 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 6 | 20231107 | 184800 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 7 | 20231107 | 184700 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 8 | 20231107 | 184600 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 9 | 20231107 | 184500 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 10 | 20231107 | 184400 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 11 | 20231107 | 184300 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 12 | 20231107 | 184200 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 13 | 20231107 | 184100 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 14 | 20231107 | 184000 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 15 | 20231107 | 183900 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 16 | 20231107 | 183800 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 17 | 20231107 | 183700 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 18 | 20231107 | 183600 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 19 | 20231107 | 183500 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 20 | 20231107 | 183400 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 21 | 20231107 | 183300 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 22 | 20231107 | 183200 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 23 | 20231107 | 183100 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 24 | 20231107 | 183000 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 25 | 20231107 | 182900 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 26 | 20231107 | 182800 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 27 | 20231107 | 182700 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 28 | 20231107 | 182600 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 29 | 20231107 | 182500 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 30 | 20231107 | 182400 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 31 | 20231107 | 182300 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 32 | 20231107 | 182200 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 4875 |
| 33 | 20231107 | 182100 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 34 | 20231107 | 182000 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 35 | 20231107 | 181900 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 36 | 20231107 | 181800 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 37 | 20231107 | 181700 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 38 | 20231107 | 181600 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 39 | 20231107 | 181500 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 40 | 20231107 | 181400 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 41 | 20231107 | 181300 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 42 | 20231107 | 181200 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 43 | 20231107 | 181100 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 44 | 20231107 | 181000 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 45 | 20231107 | 180900 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 46 | 20231107 | 180800 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 47 | 20231107 | 180700 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 48 | 20231107 | 180600 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 49 | 20231107 | 180500 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 50 | 20231107 | 180400 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 51 | 20231107 | 180300 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 52 | 20231107 | 180200 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 53 | 20231107 | 180100 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 54 | 20231107 | 180000 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 55 | 20231107 | 175900 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 56 | 20231107 | 175800 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 57 | 20231107 | 175700 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 58 | 20231107 | 175600 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 59 | 20231107 | 175500 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 60 | 20231107 | 175400 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 61 | 20231107 | 175300 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 62 | 20231107 | 175200 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 4875 |
| 63 | 20231107 | 175100 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 64 | 20231107 | 175000 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 65 | 20231107 | 174900 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 66 | 20231107 | 174800 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 67 | 20231107 | 174700 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 68 | 20231107 | 174600 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 69 | 20231107 | 174500 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 70 | 20231107 | 174400 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 71 | 20231107 | 174300 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 72 | 20231107 | 174200 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 73 | 20231107 | 174100 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 74 | 20231107 | 174000 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 75 | 20231107 | 173900 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 76 | 20231107 | 173800 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 77 | 20231107 | 173700 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 78 | 20231107 | 173600 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 79 | 20231107 | 173500 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 80 | 20231107 | 173400 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 81 | 20231107 | 173300 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 82 | 20231107 | 173200 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 83 | 20231107 | 173100 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 84 | 20231107 | 173000 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 85 | 20231107 | 172900 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 86 | 20231107 | 172800 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 87 | 20231107 | 172700 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 88 | 20231107 | 172600 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 89 | 20231107 | 172500 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 90 | 20231107 | 172400 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 91 | 20231107 | 172300 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 92 | 20231107 | 172200 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 4875 |
| 93 | 20231107 | 172100 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 94 | 20231107 | 172000 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 95 | 20231107 | 171900 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 96 | 20231107 | 171800 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 97 | 20231107 | 171700 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 98 | 20231107 | 171600 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 99 | 20231107 | 171500 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 100 | 20231107 | 171400 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 101 | 20231107 | 171300 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 102 | 20231107 | 171200 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 103 | 20231107 | 171100 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 104 | 20231107 | 171000 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 105 | 20231107 | 170900 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 106 | 20231107 | 170800 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 107 | 20231107 | 170700 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 108 | 20231107 | 170600 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 109 | 20231107 | 170500 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 110 | 20231107 | 170400 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 111 | 20231107 | 170300 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 112 | 20231107 | 170200 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 113 | 20231107 | 170100 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 114 | 20231107 | 170000 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 115 | 20231107 | 165900 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 116 | 20231107 | 165800 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 117 | 20231107 | 165700 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 118 | 20231107 | 165600 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 119 | 20231107 | 165500 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 120 | 20231107 | 165400 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 121 | 20231107 | 165300 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 122 | 20231107 | 165200 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 4875 |
| 123 | 20231107 | 165100 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 124 | 20231107 | 165000 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 125 | 20231107 | 164900 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 126 | 20231107 | 164800 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 127 | 20231107 | 164700 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 128 | 20231107 | 164600 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 129 | 20231107 | 164500 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 130 | 20231107 | 164400 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 131 | 20231107 | 164300 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 132 | 20231107 | 164200 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 133 | 20231107 | 164100 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 134 | 20231107 | 164000 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 135 | 20231107 | 163900 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 136 | 20231107 | 163800 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 137 | 20231107 | 163700 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 138 | 20231107 | 163600 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 139 | 20231107 | 163500 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 140 | 20231107 | 163400 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 141 | 20231107 | 163300 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 142 | 20231107 | 163200 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 143 | 20231107 | 163100 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 144 | 20231107 | 163000 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 145 | 20231107 | 162900 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 146 | 20231107 | 162800 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 147 | 20231107 | 162700 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 148 | 20231107 | 162600 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 149 | 20231107 | 162500 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 150 | 20231107 | 162400 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 151 | 20231107 | 162300 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 152 | 20231107 | 162200 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 4875 |
| 153 | 20231107 | 162100 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 154 | 20231107 | 162000 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 155 | 20231107 | 161900 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 156 | 20231107 | 161800 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 157 | 20231107 | 161700 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 158 | 20231107 | 161600 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 159 | 20231107 | 161500 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 160 | 20231107 | 161400 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 161 | 20231107 | 161300 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 162 | 20231107 | 161200 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 163 | 20231107 | 161100 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 164 | 20231107 | 161000 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 165 | 20231107 | 160900 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 166 | 20231107 | 160800 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 167 | 20231107 | 160700 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 168 | 20231107 | 160600 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 169 | 20231107 | 160500 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 170 | 20231107 | 160400 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 171 | 20231107 | 160300 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 172 | 20231107 | 160200 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 173 | 20231107 | 160100 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 174 | 20231107 | 160000 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 175 | 20231107 | 155900 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 176 | 20231107 | 155800 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 177 | 20231107 | 155700 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 178 | 20231107 | 155600 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 179 | 20231107 | 155500 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 180 | 20231107 | 155400 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 181 | 20231107 | 155300 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 182 | 20231107 | 155200 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 4875 |
| 183 | 20231107 | 155100 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 184 | 20231107 | 155000 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 185 | 20231107 | 154900 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 186 | 20231107 | 154800 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 187 | 20231107 | 154700 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 188 | 20231107 | 154600 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 189 | 20231107 | 154500 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 190 | 20231107 | 154400 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 191 | 20231107 | 154300 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 192 | 20231107 | 154200 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 193 | 20231107 | 154100 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 194 | 20231107 | 154000 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 195 | 20231107 | 153900 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 196 | 20231107 | 153800 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 197 | 20231107 | 153700 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 198 | 20231107 | 153600 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 199 | 20231107 | 153500 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 200 | 20231107 | 153400 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 201 | 20231107 | 153300 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 202 | 20231107 | 153200 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 203 | 20231107 | 153100 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 204 | 20231107 | 153000 | 3447119040 | 16950 | 16950 | 16950 | 16950 | 4875 |
| 205 | 20231107 | 152900 | 3364487790 | 16950 | 16950 | 16950 | 16950 | 0 |
| 206 | 20231107 | 152800 | 3364487790 | 16950 | 16950 | 16950 | 16950 | 0 |
| 207 | 20231107 | 152700 | 3364487790 | 16950 | 16950 | 16950 | 16950 | 0 |
| 208 | 20231107 | 152600 | 3364487790 | 16950 | 16950 | 16950 | 16950 | 0 |
| 209 | 20231107 | 152500 | 3364487790 | 16950 | 16950 | 16950 | 16950 | 0 |
| 210 | 20231107 | 152400 | 3364487790 | 16950 | 16950 | 16950 | 16950 | 0 |
| 211 | 20231107 | 152300 | 3364487790 | 16950 | 16950 | 16950 | 16950 | 0 |
| 212 | 20231107 | 152200 | 3364487790 | 16950 | 16950 | 16950 | 16950 | 0 |
| 213 | 20231107 | 152100 | 3364487790 | 16950 | 16950 | 16950 | 16950 | 0 |
| 214 | 20231107 | 152000 | 3364487790 | 16950 | 16950 | 16950 | 16950 | 0 |
| 215 | 20231107 | 151900 | 3364487790 | 16950 | 16970 | 16980 | 16950 | 771 |
| 216 | 20231107 | 151800 | 3351408490 | 16980 | 16980 | 16990 | 16970 | 2154 |
| 217 | 20231107 | 151700 | 3314834990 | 16980 | 16980 | 16990 | 16980 | 57 |
| 218 | 20231107 | 151600 | 3313867080 | 16980 | 16990 | 16990 | 16980 | 522 |
| 219 | 20231107 | 151500 | 3304999490 | 16980 | 16990 | 17000 | 16980 | 1252 |
| 220 | 20231107 | 151400 | 3283729390 | 16990 | 16990 | 17000 | 16990 | 385 |
| 221 | 20231107 | 151300 | 3277186480 | 17000 | 17000 | 17000 | 16990 | 29 |
| 222 | 20231107 | 151200 | 3276693730 | 17000 | 17000 | 17000 | 16990 | 231 |
| 223 | 20231107 | 151100 | 3272766930 | 17000 | 17000 | 17000 | 16990 | 49 |
| 224 | 20231107 | 151000 | 3271934230 | 17000 | 16990 | 17000 | 16990 | 753 |
| 225 | 20231107 | 150900 | 3259134440 | 17000 | 16990 | 17000 | 16990 | 1062 |
| 226 | 20231107 | 150800 | 3241090610 | 16990 | 16990 | 16990 | 16990 | 107 |
| 227 | 20231107 | 150700 | 3239272680 | 16990 | 16980 | 16990 | 16980 | 414 |
| 228 | 20231107 | 150600 | 3232239620 | 16990 | 16980 | 16990 | 16980 | 137 |
| 229 | 20231107 | 150500 | 3229912540 | 16980 | 16980 | 16980 | 16980 | 40 |
| 230 | 20231107 | 150400 | 3229233340 | 16990 | 16980 | 16990 | 16980 | 215 |
| 231 | 20231107 | 150300 | 3225580500 | 16990 | 16990 | 16990 | 16980 | 66 |
| 232 | 20231107 | 150200 | 3224459760 | 16990 | 16990 | 16990 | 16980 | 399 |
| 233 | 20231107 | 150100 | 3217682500 | 16980 | 16980 | 16980 | 16980 | 355 |
| 234 | 20231107 | 150000 | 3211654600 | 16980 | 16980 | 16980 | 16970 | 205 |
| 235 | 20231107 | 145900 | 3208174800 | 16980 | 16970 | 16980 | 16970 | 504 |
| 236 | 20231107 | 145800 | 3199621870 | 16970 | 16970 | 16970 | 16970 | 251 |
| 237 | 20231107 | 145700 | 3195362400 | 16970 | 16970 | 16970 | 16970 | 36 |
| 238 | 20231107 | 145600 | 3194751480 | 16970 | 16960 | 16970 | 16960 | 236 |
| 239 | 20231107 | 145500 | 3190748310 | 16970 | 16960 | 16970 | 16960 | 182 |
| 240 | 20231107 | 145400 | 3187660780 | 16970 | 16930 | 16970 | 16930 | 3841 |
| 241 | 20231107 | 145300 | 3122625540 | 16930 | 16930 | 16930 | 16920 | 182 |
| 242 | 20231107 | 145200 | 3119544740 | 16930 | 16930 | 16930 | 16920 | 219 |
| 243 | 20231107 | 145100 | 3115837960 | 16930 | 16930 | 16930 | 16920 | 214 |
| 244 | 20231107 | 145000 | 3112215170 | 16930 | 16930 | 16930 | 16920 | 216 |
| 245 | 20231107 | 144900 | 3108559330 | 16930 | 16920 | 16930 | 16920 | 337 |
| 246 | 20231107 | 144800 | 3102855230 | 16930 | 16930 | 16930 | 16920 | 48 |
| 247 | 20231107 | 144700 | 3102042960 | 16920 | 16930 | 16940 | 16920 | 532 |
| 248 | 20231107 | 144600 | 3093036720 | 16940 | 16930 | 16940 | 16930 | 493 |
| 249 | 20231107 | 144500 | 3084690170 | 16930 | 16940 | 16940 | 16930 | 473 |
| 250 | 20231107 | 144400 | 3076678020 | 16940 | 16930 | 16940 | 16930 | 622 |
| 251 | 20231107 | 144300 | 3066147320 | 16930 | 16930 | 16930 | 16930 | 5 |
| 252 | 20231107 | 144200 | 3066062670 | 16930 | 16920 | 16930 | 16920 | 89 |
| 253 | 20231107 | 144100 | 3064556580 | 16940 | 16950 | 16950 | 16930 | 132 |
| 254 | 20231107 | 144000 | 3062320950 | 16950 | 16970 | 16970 | 16950 | 80 |
| 255 | 20231107 | 143900 | 3060964180 | 16960 | 16950 | 16970 | 16950 | 857 |
| 256 | 20231107 | 143800 | 3046427630 | 16960 | 16950 | 16960 | 16940 | 929 |
| 257 | 20231107 | 143700 | 3030680640 | 16940 | 16930 | 16940 | 16930 | 651 |
| 258 | 20231107 | 143600 | 3019656200 | 16930 | 16930 | 16930 | 16930 | 7 |
| 259 | 20231107 | 143500 | 3019537690 | 16930 | 16940 | 16940 | 16930 | 288 |
| 260 | 20231107 | 143400 | 3014660350 | 16940 | 16910 | 16940 | 16910 | 670 |
| 261 | 20231107 | 143300 | 3003328510 | 16910 | 16910 | 16910 | 16900 | 31 |
| 262 | 20231107 | 143200 | 3002804560 | 16900 | 16910 | 16910 | 16900 | 32 |
| 263 | 20231107 | 143100 | 3002263670 | 16910 | 16910 | 16910 | 16900 | 129 |
| 264 | 20231107 | 143000 | 3000082750 | 16910 | 16910 | 16910 | 16900 | 13 |
| 265 | 20231107 | 142900 | 2999862990 | 16910 | 16910 | 16910 | 16900 | 34 |
| 266 | 20231107 | 142800 | 2999288300 | 16910 | 16900 | 16910 | 16900 | 64 |
| 267 | 20231107 | 142700 | 2998206160 | 16900 | 16910 | 16910 | 16900 | 54 |
| 268 | 20231107 | 142600 | 2997293490 | 16900 | 16910 | 16910 | 16900 | 25 |
| 269 | 20231107 | 142500 | 2996870750 | 16910 | 16910 | 16910 | 16910 | 17 |
| 270 | 20231107 | 142400 | 2996583280 | 16910 | 16910 | 16910 | 16900 | 491 |
| 271 | 20231107 | 142300 | 2988280940 | 16910 | 16920 | 16920 | 16910 | 350 |
| 272 | 20231107 | 142200 | 2982362090 | 16910 | 16920 | 16920 | 16910 | 10 |
| 273 | 20231107 | 142100 | 2982192960 | 16920 | 16920 | 16920 | 16920 | 11 |
| 274 | 20231107 | 142000 | 2982006840 | 16910 | 16920 | 16920 | 16910 | 92 |
| 275 | 20231107 | 141900 | 2980450670 | 16920 | 16920 | 16920 | 16920 | 275 |
| 276 | 20231107 | 141800 | 2975797670 | 16910 | 16930 | 16930 | 16910 | 222 |
| 277 | 20231107 | 141700 | 2972042170 | 16930 | 16920 | 16930 | 16920 | 171 |
| 278 | 20231107 | 141600 | 2969147780 | 16920 | 16940 | 16940 | 16920 | 220 |
| 279 | 20231107 | 141500 | 2965425160 | 16940 | 16930 | 16940 | 16930 | 115 |
| 280 | 20231107 | 141400 | 2963478120 | 16930 | 16920 | 16930 | 16920 | 307 |
| 281 | 20231107 | 141300 | 2958281740 | 16930 | 16910 | 16930 | 16910 | 154 |
| 282 | 20231107 | 141200 | 2955675460 | 16910 | 16930 | 16930 | 16910 | 107 |
| 283 | 20231107 | 141100 | 2953865520 | 16920 | 16930 | 16930 | 16920 | 908 |
| 284 | 20231107 | 141000 | 2938502090 | 16930 | 16930 | 16930 | 16920 | 126 |
| 285 | 20231107 | 140900 | 2936369490 | 16930 | 16930 | 16930 | 16920 | 8 |
| 286 | 20231107 | 140800 | 2936234060 | 16930 | 16920 | 16930 | 16920 | 168 |
| 287 | 20231107 | 140700 | 2933389930 | 16930 | 16930 | 16930 | 16920 | 82 |
| 288 | 20231107 | 140600 | 2932001800 | 16930 | 16920 | 16930 | 16920 | 864 |
| 289 | 20231107 | 140500 | 2917377330 | 16920 | 16920 | 16920 | 16920 | 9 |
| 290 | 20231107 | 140400 | 2917225050 | 16920 | 16920 | 16920 | 16920 | 355 |
| 291 | 20231107 | 140300 | 2911218450 | 16930 | 16930 | 16930 | 16920 | 76 |
| 292 | 20231107 | 140200 | 2909932240 | 16920 | 16930 | 16930 | 16920 | 201 |
| 293 | 20231107 | 140100 | 2906531310 | 16930 | 16920 | 16930 | 16920 | 16 |
| 294 | 20231107 | 140000 | 2906260530 | 16930 | 16940 | 16950 | 16920 | 286 |
| 295 | 20231107 | 135900 | 2901416290 | 16940 | 16920 | 16940 | 16920 | 952 |
| 296 | 20231107 | 135800 | 2885299340 | 16920 | 16930 | 16930 | 16920 | 54 |
| 297 | 20231107 | 135700 | 2884385630 | 16930 | 16930 | 16930 | 16930 | 88 |
| 298 | 20231107 | 135600 | 2882895790 | 16930 | 16930 | 16930 | 16930 | 4 |
| 299 | 20231107 | 135500 | 2882828070 | 16930 | 16930 | 16930 | 16910 | 150 |
| 300 | 20231107 | 135400 | 2880291050 | 16940 | 16930 | 16940 | 16930 | 12 |
| 301 | 20231107 | 135300 | 2880087830 | 16930 | 16920 | 16940 | 16910 | 216 |
| 302 | 20231107 | 135200 | 2876433200 | 16920 | 16930 | 16930 | 16920 | 157 |
| 303 | 20231107 | 135100 | 2873776670 | 16930 | 16960 | 16960 | 16930 | 790 |
| 304 | 20231107 | 135000 | 2860388070 | 16960 | 16960 | 16960 | 16950 | 68 |
| 305 | 20231107 | 134900 | 2859234890 | 16960 | 16950 | 16960 | 16950 | 137 |
| 306 | 20231107 | 134800 | 2856911630 | 16950 | 16960 | 16960 | 16950 | 461 |
| 307 | 20231107 | 134700 | 2849093540 | 16960 | 16950 | 16960 | 16940 | 312 |
| 308 | 20231107 | 134600 | 2843805080 | 16960 | 16950 | 16960 | 16940 | 174 |
| 309 | 20231107 | 134500 | 2840856610 | 16950 | 16940 | 16950 | 16940 | 593 |
| 310 | 20231107 | 134400 | 2830810280 | 16940 | 16930 | 16940 | 16930 | 669 |
| 311 | 20231107 | 134300 | 2819483460 | 16930 | 16920 | 16930 | 16920 | 344 |
| 312 | 20231107 | 134200 | 2813661400 | 16920 | 16920 | 16920 | 16920 | 29 |
| 313 | 20231107 | 134100 | 2813170720 | 16920 | 16920 | 16920 | 16910 | 190 |
| 314 | 20231107 | 134000 | 2809956420 | 16930 | 16930 | 16930 | 16920 | 172 |
| 315 | 20231107 | 133900 | 2807045850 | 16930 | 16930 | 16930 | 16920 | 96 |
| 316 | 20231107 | 133800 | 2805421000 | 16930 | 16920 | 16930 | 16920 | 232 |
| 317 | 20231107 | 133700 | 2801495400 | 16930 | 16920 | 16930 | 16920 | 237 |
| 318 | 20231107 | 133600 | 2797485220 | 16920 | 16920 | 16920 | 16920 | 5 |
| 319 | 20231107 | 133500 | 2797400620 | 16920 | 16920 | 16920 | 16920 | 12 |
| 320 | 20231107 | 133400 | 2797197580 | 16920 | 16900 | 16920 | 16900 | 395 |
| 321 | 20231107 | 133300 | 2790520410 | 16900 | 16900 | 16910 | 16900 | 323 |
| 322 | 20231107 | 133200 | 2785061050 | 16900 | 16900 | 16900 | 16900 | 501 |
| 323 | 20231107 | 133100 | 2776594150 | 16900 | 16900 | 16900 | 16890 | 57 |
| 324 | 20231107 | 133000 | 2775631390 | 16900 | 16910 | 16910 | 16900 | 186 |
| 325 | 20231107 | 132900 | 2772487840 | 16900 | 16910 | 16910 | 16890 | 921 |
| 326 | 20231107 | 132800 | 2756923310 | 16910 | 16900 | 16910 | 16900 | 37 |
| 327 | 20231107 | 132700 | 2756297720 | 16910 | 16900 | 16910 | 16900 | 109 |
| 328 | 20231107 | 132600 | 2754455530 | 16900 | 16900 | 16910 | 16900 | 122 |
| 329 | 20231107 | 132500 | 2752393670 | 16900 | 16910 | 16910 | 16900 | 165 |
| 330 | 20231107 | 132400 | 2749603650 | 16910 | 16910 | 16910 | 16900 | 54 |
| 331 | 20231107 | 132300 | 2748690980 | 16910 | 16910 | 16910 | 16910 | 70 |
| 332 | 20231107 | 132200 | 2747507280 | 16910 | 16910 | 16910 | 16900 | 39 |
| 333 | 20231107 | 132100 | 2746848120 | 16910 | 16900 | 16910 | 16900 | 310 |
| 334 | 20231107 | 132000 | 2741609060 | 16890 | 16900 | 16900 | 16890 | 116 |
| 335 | 20231107 | 131900 | 2739649640 | 16890 | 16890 | 16890 | 16890 | 7 |
| 336 | 20231107 | 131800 | 2739531410 | 16900 | 16900 | 16900 | 16900 | 14 |
| 337 | 20231107 | 131700 | 2739294810 | 16900 | 16900 | 16900 | 16900 | 5 |
| 338 | 20231107 | 131600 | 2739210310 | 16890 | 16890 | 16890 | 16890 | 192 |
| 339 | 20231107 | 131500 | 2735967430 | 16900 | 16900 | 16900 | 16890 | 128 |
| 340 | 20231107 | 131400 | 2733804430 | 16900 | 16890 | 16900 | 16890 | 59 |
| 341 | 20231107 | 131300 | 2732807880 | 16890 | 16900 | 16900 | 16880 | 278 |
| 342 | 20231107 | 131200 | 2728114470 | 16900 | 16890 | 16900 | 16890 | 19 |
| 343 | 20231107 | 131100 | 2727793430 | 16890 | 16860 | 16890 | 16860 | 770 |
| 344 | 20231107 | 131000 | 2714795060 | 16860 | 16860 | 16880 | 16860 | 159 |
| 345 | 20231107 | 130900 | 2712113480 | 16880 | 16890 | 16890 | 16880 | 199 |
| 346 | 20231107 | 130800 | 2708754090 | 16890 | 16860 | 16890 | 16860 | 756 |
| 347 | 20231107 | 130700 | 2695999460 | 16850 | 16860 | 16860 | 16850 | 105 |
| 348 | 20231107 | 130600 | 2694230190 | 16860 | 16860 | 16860 | 16850 | 75 |
| 349 | 20231107 | 130500 | 2692966160 | 16850 | 16870 | 16870 | 16850 | 574 |
| 350 | 20231107 | 130400 | 2683288590 | 16870 | 16870 | 16870 | 16870 | 111 |
| 351 | 20231107 | 130300 | 2681416020 | 16870 | 16860 | 16870 | 16860 | 200 |
| 352 | 20231107 | 130200 | 2678042860 | 16870 | 16870 | 16870 | 16860 | 16 |
| 353 | 20231107 | 130100 | 2677773010 | 16870 | 16840 | 16870 | 16840 | 42 |
| 354 | 20231107 | 130000 | 2677065220 | 16840 | 16870 | 16870 | 16840 | 408 |
| 355 | 20231107 | 125900 | 2670190940 | 16860 | 16860 | 16860 | 16860 | 323 |
| 356 | 20231107 | 125800 | 2664745160 | 16840 | 16850 | 16850 | 16830 | 93 |
| 357 | 20231107 | 125700 | 2663179200 | 16850 | 16870 | 16870 | 16850 | 59 |
| 358 | 20231107 | 125600 | 2662184430 | 16860 | 16870 | 16870 | 16860 | 12 |
| 359 | 20231107 | 125500 | 2661982030 | 16830 | 16840 | 16860 | 16830 | 398 |
| 360 | 20231107 | 125400 | 2655276410 | 16830 | 16840 | 16840 | 16830 | 436 |
| 361 | 20231107 | 125300 | 2647936830 | 16840 | 16830 | 16850 | 16830 | 39 |
| 362 | 20231107 | 125200 | 2647279970 | 16830 | 16840 | 16850 | 16830 | 353 |
| 363 | 20231107 | 125100 | 2641336860 | 16840 | 16830 | 16840 | 16830 | 270 |
| 364 | 20231107 | 125000 | 2636792050 | 16840 | 16830 | 16840 | 16830 | 30 |
| 365 | 20231107 | 124900 | 2636287100 | 16830 | 16840 | 16840 | 16830 | 165 |
| 366 | 20231107 | 124800 | 2633510030 | 16840 | 16840 | 16840 | 16830 | 69 |
| 367 | 20231107 | 124700 | 2632348540 | 16830 | 16840 | 16840 | 16810 | 7 |
| 368 | 20231107 | 124600 | 2632230730 | 16790 | 16800 | 16800 | 16770 | 324 |
| 369 | 20231107 | 124500 | 2626792170 | 16770 | 16760 | 16770 | 16760 | 316 |
| 370 | 20231107 | 124400 | 2621493320 | 16770 | 16780 | 16780 | 16760 | 701 |
| 371 | 20231107 | 124300 | 2609736820 | 16790 | 16800 | 16800 | 16790 | 134 |
| 372 | 20231107 | 124200 | 2607486940 | 16800 | 16800 | 16800 | 16800 | 470 |
| 373 | 20231107 | 124100 | 2599590940 | 16800 | 16820 | 16820 | 16800 | 149 |
| 374 | 20231107 | 124000 | 2597086170 | 16820 | 16870 | 16870 | 16820 | 1094 |
| 375 | 20231107 | 123900 | 2578654830 | 16880 | 16870 | 16880 | 16870 | 297 |
| 376 | 20231107 | 123800 | 2573644420 | 16870 | 16860 | 16870 | 16860 | 219 |
| 377 | 20231107 | 123700 | 2569952060 | 16860 | 16850 | 16870 | 16850 | 249 |
| 378 | 20231107 | 123600 | 2565754120 | 16850 | 16830 | 16850 | 16830 | 246 |
| 379 | 20231107 | 123500 | 2561610110 | 16830 | 16820 | 16830 | 16820 | 74 |
| 380 | 20231107 | 123400 | 2560365420 | 16820 | 16810 | 16820 | 16810 | 73 |
| 381 | 20231107 | 123300 | 2559138250 | 16810 | 16790 | 16840 | 16790 | 2603 |
| 382 | 20231107 | 123200 | 2515375650 | 16790 | 16770 | 16790 | 16770 | 314 |
| 383 | 20231107 | 123100 | 2510108900 | 16750 | 16760 | 16760 | 16750 | 426 |
| 384 | 20231107 | 123000 | 2502969240 | 16750 | 16750 | 16750 | 16740 | 535 |
| 385 | 20231107 | 122900 | 2494008530 | 16750 | 16750 | 16750 | 16750 | 124 |
| 386 | 20231107 | 122800 | 2491931530 | 16750 | 16750 | 16750 | 16740 | 59 |
| 387 | 20231107 | 122700 | 2490943520 | 16750 | 16750 | 16750 | 16740 | 97 |
| 388 | 20231107 | 122600 | 2489319410 | 16740 | 16740 | 16740 | 16740 | 22 |
| 389 | 20231107 | 122500 | 2488951130 | 16740 | 16740 | 16740 | 16740 | 0 |
| 390 | 20231107 | 122400 | 2488951130 | 16740 | 16740 | 16740 | 16740 | 329 |
| 391 | 20231107 | 122300 | 2483443670 | 16750 | 16750 | 16750 | 16740 | 264 |
| 392 | 20231107 | 122200 | 2479024190 | 16740 | 16740 | 16740 | 16740 | 221 |
| 393 | 20231107 | 122100 | 2475324650 | 16750 | 16740 | 16750 | 16740 | 91 |
| 394 | 20231107 | 122000 | 2473800910 | 16730 | 16730 | 16730 | 16720 | 510 |
| 395 | 20231107 | 121900 | 2465268850 | 16730 | 16710 | 16730 | 16710 | 1400 |
| 396 | 20231107 | 121800 | 2441857110 | 16710 | 16710 | 16710 | 16710 | 6 |
| 397 | 20231107 | 121700 | 2441756850 | 16710 | 16710 | 16720 | 16710 | 272 |
| 398 | 20231107 | 121600 | 2437211650 | 16710 | 16710 | 16710 | 16710 | 146 |
| 399 | 20231107 | 121500 | 2434771990 | 16720 | 16700 | 16720 | 16700 | 165 |
| 400 | 20231107 | 121400 | 2432015830 | 16700 | 16710 | 16710 | 16700 | 13 |
| 401 | 20231107 | 121300 | 2431798720 | 16700 | 16710 | 16710 | 16700 | 1387 |
| 402 | 20231107 | 121200 | 2408630780 | 16710 | 16720 | 16720 | 16710 | 336 |
| 403 | 20231107 | 121100 | 2403015830 | 16710 | 16740 | 16750 | 16710 | 3771 |
| 404 | 20231107 | 121000 | 2339928470 | 16750 | 16740 | 16750 | 16740 | 151 |
| 405 | 20231107 | 120900 | 2337400720 | 16740 | 16740 | 16740 | 16730 | 1086 |
| 406 | 20231107 | 120800 | 2319226290 | 16750 | 16760 | 16760 | 16730 | 1145 |
| 407 | 20231107 | 120700 | 2300050900 | 16770 | 16760 | 16770 | 16750 | 376 |
| 408 | 20231107 | 120600 | 2293750960 | 16760 | 16760 | 16770 | 16760 | 642 |
| 409 | 20231107 | 120500 | 2282990440 | 16760 | 16770 | 16770 | 16750 | 2359 |
| 410 | 20231107 | 120400 | 2243458890 | 16780 | 16770 | 16780 | 16770 | 3 |
| 411 | 20231107 | 120300 | 2243408560 | 16770 | 16770 | 16770 | 16770 | 7 |
| 412 | 20231107 | 120200 | 2243291170 | 16770 | 16780 | 16780 | 16770 | 228 |
| 413 | 20231107 | 120100 | 2239466140 | 16780 | 16810 | 16810 | 16780 | 3667 |
| 414 | 20231107 | 120000 | 2177859870 | 16820 | 16820 | 16830 | 16820 | 544 |
| 415 | 20231107 | 115900 | 2168709590 | 16830 | 16830 | 16830 | 16830 | 164 |
| 416 | 20231107 | 115800 | 2165949470 | 16830 | 16840 | 16840 | 16830 | 686 |
| 417 | 20231107 | 115700 | 2154403890 | 16840 | 16850 | 16850 | 16840 | 456 |
| 418 | 20231107 | 115600 | 2146724650 | 16850 | 16850 | 16850 | 16850 | 614 |
| 419 | 20231107 | 115500 | 2136378750 | 16850 | 16860 | 16860 | 16850 | 579 |
| 420 | 20231107 | 115400 | 2126622580 | 16860 | 16860 | 16860 | 16860 | 263 |
| 421 | 20231107 | 115300 | 2122188400 | 16860 | 16870 | 16870 | 16860 | 314 |
| 422 | 20231107 | 115200 | 2116892610 | 16890 | 16890 | 16890 | 16890 | 0 |
| 423 | 20231107 | 115100 | 2116892610 | 16890 | 16860 | 16890 | 16860 | 73 |
| 424 | 20231107 | 115000 | 2115661660 | 16860 | 16860 | 16860 | 16860 | 1 |
| 425 | 20231107 | 114900 | 2115644800 | 16860 | 16880 | 16890 | 16860 | 128 |
| 426 | 20231107 | 114800 | 2113484850 | 16870 | 16860 | 16880 | 16860 | 337 |
| 427 | 20231107 | 114700 | 2107799940 | 16890 | 16890 | 16890 | 16870 | 439 |
| 428 | 20231107 | 114600 | 2100393240 | 16890 | 16880 | 16890 | 16880 | 585 |
| 429 | 20231107 | 114500 | 2090512600 | 16870 | 16870 | 16890 | 16870 | 579 |
| 430 | 20231107 | 114400 | 2080740170 | 16870 | 16850 | 16870 | 16850 | 1570 |
| 431 | 20231107 | 114300 | 2054280210 | 16850 | 16840 | 16850 | 16840 | 42 |
| 432 | 20231107 | 114200 | 2053572920 | 16840 | 16850 | 16850 | 16840 | 13 |
| 433 | 20231107 | 114100 | 2053353990 | 16840 | 16850 | 16850 | 16840 | 158 |
| 434 | 20231107 | 114000 | 2050693010 | 16850 | 16840 | 16850 | 16830 | 374 |
| 435 | 20231107 | 113900 | 2044395090 | 16840 | 16840 | 16840 | 16840 | 312 |
| 436 | 20231107 | 113800 | 2039141010 | 16840 | 16830 | 16840 | 16830 | 27 |
| 437 | 20231107 | 113700 | 2038686580 | 16830 | 16830 | 16840 | 16830 | 361 |
| 438 | 20231107 | 113600 | 2032610850 | 16830 | 16840 | 16840 | 16830 | 7 |
| 439 | 20231107 | 113500 | 2032493030 | 16830 | 16830 | 16830 | 16820 | 587 |
| 440 | 20231107 | 113400 | 2022613890 | 16820 | 16830 | 16830 | 16820 | 192 |
| 441 | 20231107 | 113300 | 2019383900 | 16830 | 16820 | 16830 | 16820 | 12 |
| 442 | 20231107 | 113200 | 2019182010 | 16820 | 16830 | 16830 | 16820 | 46 |
| 443 | 20231107 | 113100 | 2018408280 | 16820 | 16830 | 16830 | 16820 | 127 |
| 444 | 20231107 | 113000 | 2016271880 | 16830 | 16830 | 16830 | 16820 | 135 |
| 445 | 20231107 | 112900 | 2014000330 | 16830 | 16850 | 16860 | 16830 | 2427 |
| 446 | 20231107 | 112800 | 1973108240 | 16850 | 16860 | 16860 | 16850 | 223 |
| 447 | 20231107 | 112700 | 1969348790 | 16860 | 16850 | 16860 | 16850 | 266 |
| 448 | 20231107 | 112600 | 1964864650 | 16850 | 16860 | 16860 | 16850 | 50 |
| 449 | 20231107 | 112500 | 1964022040 | 16850 | 16860 | 16860 | 16850 | 251 |
| 450 | 20231107 | 112400 | 1959790550 | 16850 | 16850 | 16860 | 16850 | 259 |
| 451 | 20231107 | 112300 | 1955424100 | 16860 | 16870 | 16870 | 16860 | 281 |
| 452 | 20231107 | 112200 | 1950686130 | 16870 | 16860 | 16870 | 16860 | 9 |
| 453 | 20231107 | 112100 | 1950534380 | 16860 | 16860 | 16860 | 16860 | 437 |
| 454 | 20231107 | 112000 | 1943166560 | 16860 | 16880 | 16880 | 16860 | 788 |
| 455 | 20231107 | 111900 | 1929873470 | 16880 | 16880 | 16880 | 16870 | 304 |
| 456 | 20231107 | 111800 | 1924741970 | 16890 | 16890 | 16890 | 16880 | 633 |
| 457 | 20231107 | 111700 | 1914053110 | 16890 | 16890 | 16890 | 16890 | 292 |
| 458 | 20231107 | 111600 | 1909121230 | 16890 | 16900 | 16900 | 16880 | 159 |
| 459 | 20231107 | 111500 | 1906436830 | 16900 | 16870 | 16900 | 16870 | 27 |
| 460 | 20231107 | 111400 | 1905981280 | 16880 | 16910 | 16920 | 16880 | 5968 |
| 461 | 20231107 | 111300 | 1805113420 | 16910 | 16920 | 16920 | 16910 | 77 |
| 462 | 20231107 | 111200 | 1803811230 | 16910 | 16920 | 16920 | 16910 | 295 |
| 463 | 20231107 | 111100 | 1798822420 | 16920 | 16920 | 16920 | 16920 | 1197 |
| 464 | 20231107 | 111000 | 1778569180 | 16930 | 16940 | 16940 | 16930 | 367 |
| 465 | 20231107 | 110900 | 1772355850 | 16930 | 16930 | 16930 | 16930 | 87 |
| 466 | 20231107 | 110800 | 1770882940 | 16920 | 16940 | 16950 | 16920 | 2477 |
| 467 | 20231107 | 110700 | 1728934710 | 16940 | 16950 | 16950 | 16940 | 26 |
| 468 | 20231107 | 110600 | 1728494060 | 16940 | 16950 | 16950 | 16940 | 397 |
| 469 | 20231107 | 110500 | 1721765170 | 16950 | 16960 | 16960 | 16950 | 1124 |
| 470 | 20231107 | 110400 | 1702712700 | 16960 | 16980 | 16980 | 16960 | 72 |
| 471 | 20231107 | 110300 | 1701491540 | 16950 | 16960 | 16960 | 16950 | 1353 |
| 472 | 20231107 | 110200 | 1678557030 | 16960 | 16980 | 16980 | 16960 | 674 |
| 473 | 20231107 | 110100 | 1667121860 | 16980 | 16980 | 16980 | 16980 | 200 |
| 474 | 20231107 | 110000 | 1663725860 | 16970 | 16980 | 16980 | 16970 | 9 |
| 475 | 20231107 | 105900 | 1663573080 | 16970 | 16970 | 16970 | 16970 | 122 |
| 476 | 20231107 | 105800 | 1661502740 | 16970 | 16980 | 16980 | 16970 | 61 |
| 477 | 20231107 | 105700 | 1660467440 | 16980 | 16980 | 16980 | 16980 | 6 |
| 478 | 20231107 | 105600 | 1660365560 | 16980 | 16960 | 16980 | 16960 | 541 |
| 479 | 20231107 | 105500 | 1651185280 | 16960 | 16970 | 16970 | 16960 | 539 |
| 480 | 20231107 | 105400 | 1642038870 | 16980 | 16980 | 16980 | 16980 | 12 |
| 481 | 20231107 | 105300 | 1641835110 | 16980 | 16980 | 16980 | 16980 | 32 |
| 482 | 20231107 | 105200 | 1641291750 | 16970 | 16980 | 16980 | 16970 | 223 |
| 483 | 20231107 | 105100 | 1637507340 | 16970 | 17000 | 17000 | 16970 | 1936 |
| 484 | 20231107 | 105000 | 1604618220 | 17000 | 16990 | 17000 | 16990 | 408 |
| 485 | 20231107 | 104900 | 1597686180 | 16990 | 16990 | 16990 | 16990 | 1 |
| 486 | 20231107 | 104800 | 1597669190 | 16980 | 16970 | 16980 | 16970 | 500 |
| 487 | 20231107 | 104700 | 1589180380 | 16980 | 16990 | 16990 | 16980 | 479 |
| 488 | 20231107 | 104600 | 1581042210 | 16990 | 17000 | 17000 | 16990 | 2 |
| 489 | 20231107 | 104500 | 1581008220 | 16970 | 16970 | 16970 | 16970 | 0 |
| 490 | 20231107 | 104400 | 1581008220 | 16970 | 16960 | 16990 | 16960 | 2960 |
| 491 | 20231107 | 104300 | 1530792640 | 16960 | 16960 | 16970 | 16960 | 660 |
| 492 | 20231107 | 104200 | 1519598990 | 16960 | 16970 | 16970 | 16960 | 102 |
| 493 | 20231107 | 104100 | 1517868200 | 16960 | 16970 | 16970 | 16960 | 230 |
| 494 | 20231107 | 104000 | 1513965930 | 16970 | 16970 | 16980 | 16970 | 316 |
| 495 | 20231107 | 103900 | 1508602440 | 16970 | 16970 | 16980 | 16970 | 117 |
| 496 | 20231107 | 103800 | 1506616840 | 16960 | 16960 | 16970 | 16960 | 73 |
| 497 | 20231107 | 103700 | 1505378750 | 16960 | 16970 | 16970 | 16960 | 58 |
| 498 | 20231107 | 103600 | 1504394940 | 16990 | 16980 | 16990 | 16970 | 1902 |
| 499 | 20231107 | 103500 | 1472107180 | 16980 | 16980 | 16980 | 16970 | 413 |
| 500 | 20231107 | 103400 | 1465094800 | 16980 | 16980 | 16980 | 16980 | 277 |
| 501 | 20231107 | 103300 | 1460391340 | 16990 | 16990 | 16990 | 16980 | 85 |
| 502 | 20231107 | 103200 | 1458947970 | 16990 | 16990 | 16990 | 16990 | 24 |
| 503 | 20231107 | 103100 | 1458540210 | 16990 | 16980 | 17000 | 16980 | 224 |
| 504 | 20231107 | 103000 | 1454734470 | 16980 | 17000 | 17000 | 16980 | 42 |
| 505 | 20231107 | 102900 | 1454020830 | 17000 | 16990 | 17000 | 16980 | 167 |
| 506 | 20231107 | 102800 | 1451184290 | 16990 | 16990 | 16990 | 16980 | 197 |
| 507 | 20231107 | 102700 | 1447838260 | 16980 | 17000 | 17000 | 16980 | 336 |
| 508 | 20231107 | 102600 | 1442130180 | 17000 | 17000 | 17000 | 17000 | 2 |
| 509 | 20231107 | 102500 | 1442096180 | 16990 | 17000 | 17000 | 16990 | 46 |
| 510 | 20231107 | 102400 | 1441314620 | 17000 | 17010 | 17010 | 17000 | 6 |
| 511 | 20231107 | 102300 | 1441212570 | 16980 | 16980 | 16990 | 16980 | 289 |
| 512 | 20231107 | 102200 | 1436305340 | 16980 | 16980 | 17010 | 16980 | 1251 |
| 513 | 20231107 | 102100 | 1415038400 | 16980 | 16970 | 16990 | 16970 | 248 |
| 514 | 20231107 | 102000 | 1410828210 | 16970 | 16990 | 16990 | 16970 | 960 |
| 515 | 20231107 | 101900 | 1394528770 | 16980 | 16980 | 16980 | 16980 | 252 |
| 516 | 20231107 | 101800 | 1390249810 | 16980 | 16980 | 16990 | 16980 | 76 |
| 517 | 20231107 | 101700 | 1388959280 | 16990 | 17000 | 17000 | 16990 | 1262 |
| 518 | 20231107 | 101600 | 1367517830 | 16990 | 17010 | 17010 | 16990 | 699 |
| 519 | 20231107 | 101500 | 1355635190 | 17000 | 17000 | 17010 | 17000 | 290 |
| 520 | 20231107 | 101400 | 1350705150 | 17010 | 17000 | 17010 | 17000 | 39 |
| 521 | 20231107 | 101300 | 1350042090 | 17000 | 17010 | 17010 | 17000 | 632 |
| 522 | 20231107 | 101200 | 1339297830 | 17010 | 17010 | 17010 | 17010 | 22 |
| 523 | 20231107 | 101100 | 1338923610 | 17010 | 17020 | 17020 | 17000 | 964 |
| 524 | 20231107 | 101000 | 1322526100 | 17020 | 17020 | 17020 | 17010 | 78 |
| 525 | 20231107 | 100900 | 1321198790 | 17010 | 17040 | 17040 | 17010 | 405 |
| 526 | 20231107 | 100800 | 1314303600 | 17040 | 17040 | 17040 | 17040 | 6 |
| 527 | 20231107 | 100700 | 1314201360 | 17040 | 17030 | 17040 | 17010 | 1527 |
| 528 | 20231107 | 100600 | 1288212300 | 17020 | 17030 | 17030 | 17020 | 100 |
| 529 | 20231107 | 100500 | 1286509980 | 17020 | 17040 | 17040 | 17020 | 521 |
| 530 | 20231107 | 100400 | 1277638370 | 17040 | 17050 | 17050 | 17040 | 199 |
| 531 | 20231107 | 100300 | 1274246890 | 17040 | 17090 | 17090 | 17040 | 800 |
| 532 | 20231107 | 100200 | 1260596690 | 17120 | 17080 | 17120 | 17080 | 173 |
| 533 | 20231107 | 100100 | 1257641810 | 17080 | 17110 | 17110 | 17060 | 600 |
| 534 | 20231107 | 100000 | 1247397670 | 17120 | 17170 | 17170 | 17120 | 414 |
| 535 | 20231107 | 095900 | 1240303570 | 17180 | 17200 | 17200 | 17140 | 104 |
| 536 | 20231107 | 095800 | 1238518180 | 17200 | 17190 | 17200 | 17190 | 57 |
| 537 | 20231107 | 095700 | 1237537930 | 17190 | 17180 | 17200 | 17180 | 202 |
| 538 | 20231107 | 095600 | 1234065360 | 17150 | 17120 | 17180 | 17120 | 991 |
| 539 | 20231107 | 095500 | 1217090310 | 17120 | 17100 | 17120 | 17080 | 519 |
| 540 | 20231107 | 095400 | 1208215580 | 17100 | 17120 | 17120 | 17080 | 341 |
| 541 | 20231107 | 095300 | 1202383980 | 17120 | 17080 | 17120 | 17080 | 621 |
| 542 | 20231107 | 095200 | 1191772440 | 17080 | 17060 | 17080 | 17050 | 242 |
| 543 | 20231107 | 095100 | 1187640460 | 17050 | 17060 | 17080 | 17050 | 192 |
| 544 | 20231107 | 095000 | 1184364400 | 17050 | 17040 | 17050 | 17020 | 399 |
| 545 | 20231107 | 094900 | 1177565760 | 17020 | 17040 | 17040 | 17020 | 357 |
| 546 | 20231107 | 094800 | 1171487130 | 17030 | 17020 | 17030 | 17020 | 225 |
| 547 | 20231107 | 094700 | 1167656220 | 17020 | 17010 | 17030 | 17010 | 628 |
| 548 | 20231107 | 094600 | 1156971440 | 17010 | 17010 | 17010 | 17000 | 1525 |
| 549 | 20231107 | 094500 | 1131032900 | 17020 | 17030 | 17040 | 17010 | 2325 |
| 550 | 20231107 | 094400 | 1091464970 | 17030 | 17050 | 17050 | 17030 | 1122 |
| 551 | 20231107 | 094300 | 1072350830 | 17040 | 17050 | 17050 | 17040 | 319 |
| 552 | 20231107 | 094200 | 1066913100 | 17050 | 17080 | 17080 | 17040 | 1402 |
| 553 | 20231107 | 094100 | 1042992860 | 17080 | 17080 | 17090 | 17070 | 282 |
| 554 | 20231107 | 094000 | 1038177140 | 17080 | 17090 | 17090 | 17080 | 905 |
| 555 | 20231107 | 093900 | 1022718900 | 17080 | 17080 | 17090 | 17080 | 171 |
| 556 | 20231107 | 093800 | 1019796710 | 17080 | 17080 | 17090 | 17070 | 426 |
| 557 | 20231107 | 093700 | 1012520400 | 17080 | 17080 | 17080 | 17070 | 161 |
| 558 | 20231107 | 093600 | 1009771620 | 17080 | 17070 | 17090 | 17060 | 332 |
| 559 | 20231107 | 093500 | 1004101940 | 17070 | 17110 | 17120 | 17070 | 2904 |
| 560 | 20231107 | 093400 | 954475470 | 17120 | 17120 | 17130 | 17110 | 219 |
| 561 | 20231107 | 093300 | 950725890 | 17120 | 17110 | 17130 | 17100 | 587 |
| 562 | 20231107 | 093200 | 940678670 | 17110 | 17090 | 17110 | 17080 | 1248 |
| 563 | 20231107 | 093100 | 919344850 | 17080 | 17090 | 17100 | 17080 | 212 |
| 564 | 20231107 | 093000 | 915723000 | 17080 | 17120 | 17120 | 17080 | 898 |
| 565 | 20231107 | 092900 | 900366690 | 17120 | 17150 | 17150 | 17110 | 1184 |
| 566 | 20231107 | 092800 | 880099530 | 17140 | 17220 | 17220 | 17140 | 5867 |
| 567 | 20231107 | 092700 | 779436810 | 17220 | 17160 | 17220 | 17150 | 683 |
| 568 | 20231107 | 092600 | 767716530 | 17160 | 17150 | 17180 | 17150 | 664 |
| 569 | 20231107 | 092500 | 756322230 | 17150 | 17130 | 17150 | 17130 | 514 |
| 570 | 20231107 | 092400 | 747512760 | 17140 | 17140 | 17140 | 17130 | 275 |
| 571 | 20231107 | 092300 | 742801470 | 17110 | 17170 | 17170 | 17110 | 1053 |
| 572 | 20231107 | 092200 | 724759290 | 17160 | 17150 | 17170 | 17150 | 455 |
| 573 | 20231107 | 092100 | 716950490 | 17150 | 17120 | 17180 | 17120 | 548 |
| 574 | 20231107 | 092000 | 707555470 | 17120 | 17090 | 17120 | 17090 | 125 |
| 575 | 20231107 | 091900 | 705417740 | 17160 | 17080 | 17160 | 17070 | 678 |
| 576 | 20231107 | 091800 | 693825110 | 17150 | 17060 | 17150 | 17060 | 1246 |
| 577 | 20231107 | 091700 | 672503900 | 17060 | 17070 | 17080 | 17050 | 3590 |
| 578 | 20231107 | 091600 | 611249930 | 17070 | 17010 | 17070 | 17010 | 1227 |
| 579 | 20231107 | 091500 | 590325290 | 17010 | 17030 | 17030 | 17000 | 172 |
| 580 | 20231107 | 091400 | 587400280 | 17020 | 17020 | 17030 | 17000 | 843 |
| 581 | 20231107 | 091300 | 573065290 | 17030 | 17050 | 17060 | 17000 | 1060 |
| 582 | 20231107 | 091200 | 555018780 | 17020 | 16980 | 17070 | 16980 | 789 |
| 583 | 20231107 | 091100 | 541610760 | 16980 | 17000 | 17120 | 16980 | 1444 |
| 584 | 20231107 | 091000 | 517062410 | 16980 | 16980 | 16980 | 16960 | 1316 |
| 585 | 20231107 | 090900 | 494722370 | 16990 | 17060 | 17120 | 16980 | 1498 |
| 586 | 20231107 | 090800 | 469232840 | 17100 | 17010 | 17120 | 17000 | 962 |
| 587 | 20231107 | 090700 | 452821250 | 17020 | 16950 | 17060 | 16950 | 1283 |
| 588 | 20231107 | 090600 | 431013940 | 16940 | 16910 | 17000 | 16910 | 974 |
| 589 | 20231107 | 090500 | 414530780 | 16920 | 17000 | 17000 | 16900 | 8825 |
| 590 | 20231107 | 090400 | 265133390 | 16960 | 16980 | 16980 | 16940 | 1762 |
| 591 | 20231107 | 090300 | 235253330 | 16980 | 16990 | 17010 | 16970 | 1068 |
| 592 | 20231107 | 090200 | 217118020 | 16990 | 16970 | 17020 | 16960 | 1124 |
| 593 | 20231107 | 090100 | 198014140 | 16970 | 17260 | 17260 | 16970 | 6004 |
| 594 | 20231107 | 090000 | 95546040 | 17260 | 17260 | 17270 | 17160 | 5531 |