33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 203400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 771 |
| 3 | 20231116 | 203300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 4 | 20231116 | 203200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 5 | 20231116 | 203100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 6 | 20231116 | 203000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 7 | 20231116 | 202900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 8 | 20231116 | 202800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 9 | 20231116 | 202700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 10 | 20231116 | 202600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 11 | 20231116 | 202500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 12 | 20231116 | 202400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 13 | 20231116 | 202300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 14 | 20231116 | 202200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 15 | 20231116 | 202100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 16 | 20231116 | 202000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 17 | 20231116 | 201900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 18 | 20231116 | 201800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 19 | 20231116 | 201700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 20 | 20231116 | 201600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 21 | 20231116 | 201500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 22 | 20231116 | 201400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 23 | 20231116 | 201300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 24 | 20231116 | 201200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 25 | 20231116 | 201100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 26 | 20231116 | 201000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 27 | 20231116 | 200900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 28 | 20231116 | 200800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 29 | 20231116 | 200700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 30 | 20231116 | 200600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 31 | 20231116 | 200500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 32 | 20231116 | 200400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 771 |
| 33 | 20231116 | 200300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 34 | 20231116 | 200200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 35 | 20231116 | 200100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 36 | 20231116 | 200000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 37 | 20231116 | 195900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 38 | 20231116 | 195800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 39 | 20231116 | 195700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 40 | 20231116 | 195600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 41 | 20231116 | 195500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 42 | 20231116 | 195400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 43 | 20231116 | 195300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 44 | 20231116 | 195200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 45 | 20231116 | 195100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 46 | 20231116 | 195000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 47 | 20231116 | 194900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 48 | 20231116 | 194800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 49 | 20231116 | 194700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 50 | 20231116 | 194600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 51 | 20231116 | 194500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 52 | 20231116 | 194400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 53 | 20231116 | 194300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 54 | 20231116 | 194200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 55 | 20231116 | 194100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 56 | 20231116 | 194000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 57 | 20231116 | 193900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 58 | 20231116 | 193800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 59 | 20231116 | 193700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 60 | 20231116 | 193600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 61 | 20231116 | 193500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 62 | 20231116 | 193400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 771 |
| 63 | 20231116 | 193300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 64 | 20231116 | 193200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 65 | 20231116 | 193100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 66 | 20231116 | 193000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 67 | 20231116 | 192900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 68 | 20231116 | 192800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 69 | 20231116 | 192700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 70 | 20231116 | 192600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 71 | 20231116 | 192500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 72 | 20231116 | 192400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 73 | 20231116 | 192300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 74 | 20231116 | 192200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 75 | 20231116 | 192100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 76 | 20231116 | 192000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 77 | 20231116 | 191900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 78 | 20231116 | 191800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 79 | 20231116 | 191700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 80 | 20231116 | 191600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 81 | 20231116 | 191500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 82 | 20231116 | 191400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 83 | 20231116 | 191300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 84 | 20231116 | 191200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 85 | 20231116 | 191100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 86 | 20231116 | 191000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 87 | 20231116 | 190900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 88 | 20231116 | 190800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 89 | 20231116 | 190700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 90 | 20231116 | 190600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 91 | 20231116 | 190500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 92 | 20231116 | 190400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 771 |
| 93 | 20231116 | 190300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 94 | 20231116 | 190200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 95 | 20231116 | 190100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 96 | 20231116 | 190000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 97 | 20231116 | 185900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 98 | 20231116 | 185800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 99 | 20231116 | 185700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 100 | 20231116 | 185600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 101 | 20231116 | 185500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 102 | 20231116 | 185400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 103 | 20231116 | 185300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 104 | 20231116 | 185200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 105 | 20231116 | 185100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 106 | 20231116 | 185000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 107 | 20231116 | 184900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 108 | 20231116 | 184800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 109 | 20231116 | 184700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 110 | 20231116 | 184600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 111 | 20231116 | 184500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 112 | 20231116 | 184400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 113 | 20231116 | 184300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 114 | 20231116 | 184200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 115 | 20231116 | 184100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 116 | 20231116 | 184000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 117 | 20231116 | 183900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 118 | 20231116 | 183800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 119 | 20231116 | 183700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 120 | 20231116 | 183600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 121 | 20231116 | 183500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 122 | 20231116 | 183400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 771 |
| 123 | 20231116 | 183300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 124 | 20231116 | 183200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 125 | 20231116 | 183100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 126 | 20231116 | 183000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 127 | 20231116 | 182900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 128 | 20231116 | 182800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 129 | 20231116 | 182700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 130 | 20231116 | 182600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 131 | 20231116 | 182500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 132 | 20231116 | 182400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 133 | 20231116 | 182300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 134 | 20231116 | 182200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 135 | 20231116 | 182100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 136 | 20231116 | 182000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 137 | 20231116 | 181900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 138 | 20231116 | 181800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 139 | 20231116 | 181700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 140 | 20231116 | 181600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 141 | 20231116 | 181500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 142 | 20231116 | 181400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 143 | 20231116 | 181300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 144 | 20231116 | 181200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 145 | 20231116 | 181100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 146 | 20231116 | 181000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 147 | 20231116 | 180900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 148 | 20231116 | 180800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 149 | 20231116 | 180700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 150 | 20231116 | 180600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 151 | 20231116 | 180500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 152 | 20231116 | 180400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 771 |
| 153 | 20231116 | 180300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 154 | 20231116 | 180200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 155 | 20231116 | 180100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 156 | 20231116 | 180000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 157 | 20231116 | 175900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 158 | 20231116 | 175800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 159 | 20231116 | 175700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 160 | 20231116 | 175600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 161 | 20231116 | 175500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 162 | 20231116 | 175400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 163 | 20231116 | 175300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 164 | 20231116 | 175200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 165 | 20231116 | 175100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 166 | 20231116 | 175000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 167 | 20231116 | 174900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 168 | 20231116 | 174800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 169 | 20231116 | 174700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 170 | 20231116 | 174600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 171 | 20231116 | 174500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 172 | 20231116 | 174400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 173 | 20231116 | 174300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 174 | 20231116 | 174200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 175 | 20231116 | 174100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 176 | 20231116 | 174000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 177 | 20231116 | 173900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 178 | 20231116 | 173800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 179 | 20231116 | 173700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 180 | 20231116 | 173600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 181 | 20231116 | 173500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 182 | 20231116 | 173400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 771 |
| 183 | 20231116 | 173300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 184 | 20231116 | 173200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 185 | 20231116 | 173100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 186 | 20231116 | 173000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 187 | 20231116 | 172900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 188 | 20231116 | 172800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 189 | 20231116 | 172700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 190 | 20231116 | 172600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 191 | 20231116 | 172500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 192 | 20231116 | 172400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 193 | 20231116 | 172300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 194 | 20231116 | 172200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 195 | 20231116 | 172100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 196 | 20231116 | 172000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 197 | 20231116 | 171900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 198 | 20231116 | 171800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 199 | 20231116 | 171700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 200 | 20231116 | 171600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 201 | 20231116 | 171500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 202 | 20231116 | 171400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 203 | 20231116 | 171300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 204 | 20231116 | 171200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 205 | 20231116 | 171100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 206 | 20231116 | 171000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 207 | 20231116 | 170900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 208 | 20231116 | 170800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 209 | 20231116 | 170700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 210 | 20231116 | 170600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 211 | 20231116 | 170500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 212 | 20231116 | 170400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 771 |
| 213 | 20231116 | 170300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 214 | 20231116 | 170200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 215 | 20231116 | 170100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 216 | 20231116 | 170000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 217 | 20231116 | 165900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 218 | 20231116 | 165800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 219 | 20231116 | 165700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 220 | 20231116 | 165600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 221 | 20231116 | 165500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 222 | 20231116 | 165400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 223 | 20231116 | 165300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 224 | 20231116 | 165200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 225 | 20231116 | 165100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 226 | 20231116 | 165000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 227 | 20231116 | 164900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 228 | 20231116 | 164800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 229 | 20231116 | 164700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 230 | 20231116 | 164600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 231 | 20231116 | 164500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 232 | 20231116 | 164400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 233 | 20231116 | 164300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 234 | 20231116 | 164200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 235 | 20231116 | 164100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 236 | 20231116 | 164000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 237 | 20231116 | 163900 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 238 | 20231116 | 163800 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 239 | 20231116 | 163700 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 240 | 20231116 | 163600 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 241 | 20231116 | 163500 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 242 | 20231116 | 163400 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 771 |
| 243 | 20231116 | 163300 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 244 | 20231116 | 163200 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 245 | 20231116 | 163100 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 246 | 20231116 | 163000 | 1428736170 | 11000 | 11000 | 11000 | 11000 | 771 |
| 247 | 20231116 | 162900 | 1420255170 | 11020 | 11020 | 11020 | 11020 | 0 |
| 248 | 20231116 | 162800 | 1420255170 | 11020 | 11020 | 11020 | 11020 | 0 |
| 249 | 20231116 | 162700 | 1420255170 | 11020 | 11020 | 11020 | 11020 | 0 |
| 250 | 20231116 | 162600 | 1420255170 | 11020 | 11020 | 11020 | 11020 | 0 |
| 251 | 20231116 | 162500 | 1420255170 | 11020 | 11020 | 11020 | 11020 | 0 |
| 252 | 20231116 | 162400 | 1420255170 | 11020 | 11020 | 11020 | 11020 | 0 |
| 253 | 20231116 | 162300 | 1420255170 | 11020 | 11020 | 11020 | 11020 | 0 |
| 254 | 20231116 | 162200 | 1420255170 | 11020 | 11020 | 11020 | 11020 | 0 |
| 255 | 20231116 | 162100 | 1420255170 | 11020 | 11020 | 11020 | 11020 | 0 |
| 256 | 20231116 | 162000 | 1420255170 | 11020 | 11020 | 11020 | 11020 | 0 |
| 257 | 20231116 | 161900 | 1420255170 | 11020 | 11020 | 11020 | 11020 | 5 |
| 258 | 20231116 | 161800 | 1420200070 | 11020 | 10970 | 11020 | 10960 | 302 |
| 259 | 20231116 | 161700 | 1416886550 | 10980 | 10980 | 10980 | 10980 | 12 |
| 260 | 20231116 | 161600 | 1416754790 | 10990 | 10980 | 10990 | 10980 | 72 |
| 261 | 20231116 | 161500 | 1415964220 | 10980 | 10990 | 10990 | 10980 | 335 |
| 262 | 20231116 | 161400 | 1412284880 | 11020 | 11020 | 11020 | 11020 | 0 |
| 263 | 20231116 | 161300 | 1412284880 | 11020 | 11020 | 11020 | 11020 | 1 |
| 264 | 20231116 | 161200 | 1412273860 | 10990 | 11020 | 11030 | 10990 | 1231 |
| 265 | 20231116 | 161100 | 1398738800 | 11010 | 10980 | 11010 | 10980 | 801 |
| 266 | 20231116 | 161000 | 1389938060 | 10980 | 10990 | 10990 | 10980 | 270 |
| 267 | 20231116 | 160900 | 1386972180 | 10990 | 10990 | 11000 | 10980 | 331 |
| 268 | 20231116 | 160800 | 1383334810 | 10990 | 11000 | 11000 | 10960 | 215 |
| 269 | 20231116 | 160700 | 1380974120 | 10990 | 10950 | 10990 | 10950 | 2286 |
| 270 | 20231116 | 160600 | 1355871550 | 10960 | 10960 | 10960 | 10950 | 248 |
| 271 | 20231116 | 160500 | 1353154780 | 10960 | 10930 | 10960 | 10930 | 281 |
| 272 | 20231116 | 160400 | 1350078950 | 10960 | 10930 | 10960 | 10930 | 522 |
| 273 | 20231116 | 160300 | 1344369490 | 10940 | 10930 | 10940 | 10930 | 291 |
| 274 | 20231116 | 160200 | 1341187330 | 10930 | 10930 | 10940 | 10930 | 265 |
| 275 | 20231116 | 160100 | 1338290190 | 10930 | 10940 | 10940 | 10920 | 305 |
| 276 | 20231116 | 160000 | 1334957700 | 10940 | 10930 | 10940 | 10930 | 184 |
| 277 | 20231116 | 155900 | 1332946170 | 10930 | 10930 | 10930 | 10930 | 330 |
| 278 | 20231116 | 155800 | 1329339270 | 10920 | 10910 | 10920 | 10870 | 188 |
| 279 | 20231116 | 155700 | 1327287140 | 10910 | 10910 | 10910 | 10910 | 43 |
| 280 | 20231116 | 155600 | 1326818010 | 10910 | 10910 | 10910 | 10910 | 74 |
| 281 | 20231116 | 155500 | 1326010670 | 10910 | 10840 | 10910 | 10840 | 1086 |
| 282 | 20231116 | 155400 | 1314178730 | 10840 | 10840 | 10840 | 10840 | 11 |
| 283 | 20231116 | 155300 | 1314059490 | 10840 | 10840 | 10840 | 10840 | 39 |
| 284 | 20231116 | 155200 | 1313636730 | 10840 | 10840 | 10840 | 10840 | 10 |
| 285 | 20231116 | 155100 | 1313528330 | 10850 | 10850 | 10850 | 10850 | 0 |
| 286 | 20231116 | 155000 | 1313528330 | 10850 | 10850 | 10850 | 10850 | 0 |
| 287 | 20231116 | 154900 | 1313528330 | 10850 | 10820 | 10850 | 10820 | 101 |
| 288 | 20231116 | 154800 | 1312435480 | 10850 | 10830 | 10850 | 10830 | 3 |
| 289 | 20231116 | 154700 | 1312402960 | 10820 | 10820 | 10820 | 10820 | 30 |
| 290 | 20231116 | 154600 | 1312078360 | 10820 | 10820 | 10820 | 10820 | 0 |
| 291 | 20231116 | 154500 | 1312078360 | 10820 | 10810 | 10820 | 10810 | 3 |
| 292 | 20231116 | 154400 | 1312045920 | 10800 | 10800 | 10800 | 10800 | 95 |
| 293 | 20231116 | 154300 | 1311019920 | 10800 | 10800 | 10800 | 10800 | 125 |
| 294 | 20231116 | 154200 | 1309669920 | 10800 | 10800 | 10800 | 10790 | 910 |
| 295 | 20231116 | 154100 | 1299842420 | 10800 | 10800 | 10800 | 10800 | 0 |
| 296 | 20231116 | 154000 | 1299842420 | 10800 | 10800 | 10800 | 10800 | 0 |
| 297 | 20231116 | 153900 | 1299842420 | 10800 | 10800 | 10800 | 10800 | 17 |
| 298 | 20231116 | 153800 | 1299658820 | 10800 | 10810 | 10810 | 10790 | 85 |
| 299 | 20231116 | 153700 | 1298741560 | 10810 | 10820 | 10820 | 10810 | 316 |
| 300 | 20231116 | 153600 | 1295323850 | 10800 | 10810 | 10810 | 10800 | 321 |
| 301 | 20231116 | 153500 | 1291856750 | 10830 | 10830 | 10830 | 10830 | 1 |
| 302 | 20231116 | 153400 | 1291845920 | 10830 | 10830 | 10830 | 10830 | 135 |
| 303 | 20231116 | 153300 | 1290383870 | 10830 | 10840 | 10840 | 10830 | 339 |
| 304 | 20231116 | 153200 | 1286709120 | 10840 | 10850 | 10850 | 10840 | 100 |
| 305 | 20231116 | 153100 | 1285625110 | 10840 | 10840 | 10840 | 10840 | 63 |
| 306 | 20231116 | 153000 | 1284942190 | 10800 | 10800 | 10800 | 10800 | 0 |
| 307 | 20231116 | 152900 | 1284942190 | 10800 | 10800 | 10800 | 10800 | 0 |
| 308 | 20231116 | 152800 | 1284942190 | 10800 | 10850 | 10850 | 10800 | 390 |
| 309 | 20231116 | 152700 | 1280720690 | 10850 | 10850 | 10850 | 10850 | 0 |
| 310 | 20231116 | 152600 | 1280720690 | 10850 | 10850 | 10850 | 10850 | 0 |
| 311 | 20231116 | 152500 | 1280720690 | 10850 | 10850 | 10850 | 10850 | 10 |
| 312 | 20231116 | 152400 | 1280612190 | 10850 | 10850 | 10850 | 10840 | 136 |
| 313 | 20231116 | 152300 | 1279136740 | 10850 | 10850 | 10850 | 10850 | 60 |
| 314 | 20231116 | 152200 | 1278485740 | 10880 | 10870 | 10880 | 10870 | 10 |
| 315 | 20231116 | 152100 | 1278376960 | 10890 | 10890 | 10890 | 10890 | 0 |
| 316 | 20231116 | 152000 | 1278376960 | 10890 | 10820 | 10890 | 10820 | 388 |
| 317 | 20231116 | 151900 | 1274161030 | 10820 | 10750 | 10820 | 10750 | 149 |
| 318 | 20231116 | 151800 | 1272557720 | 10750 | 10820 | 10820 | 10730 | 4788 |
| 319 | 20231116 | 151700 | 1220941860 | 10830 | 10840 | 10840 | 10830 | 11 |
| 320 | 20231116 | 151600 | 1220822630 | 10830 | 10840 | 10840 | 10830 | 538 |
| 321 | 20231116 | 151500 | 1214991740 | 10840 | 10850 | 10850 | 10840 | 1673 |
| 322 | 20231116 | 151400 | 1196855390 | 10840 | 10840 | 10840 | 10840 | 50 |
| 323 | 20231116 | 151300 | 1196313390 | 10850 | 10840 | 10850 | 10840 | 155 |
| 324 | 20231116 | 151200 | 1194633140 | 10840 | 10840 | 10840 | 10840 | 52 |
| 325 | 20231116 | 151100 | 1194069460 | 10830 | 10830 | 10830 | 10830 | 85 |
| 326 | 20231116 | 151000 | 1193148910 | 10820 | 10840 | 10840 | 10820 | 360 |
| 327 | 20231116 | 150900 | 1189252520 | 10840 | 10850 | 10850 | 10840 | 2408 |
| 328 | 20231116 | 150800 | 1163129150 | 10840 | 10830 | 10840 | 10820 | 286 |
| 329 | 20231116 | 150700 | 1160031780 | 10830 | 10830 | 10830 | 10830 | 14 |
| 330 | 20231116 | 150600 | 1159880160 | 10830 | 10830 | 10830 | 10830 | 98 |
| 331 | 20231116 | 150500 | 1158818820 | 10830 | 10860 | 10870 | 10830 | 4333 |
| 332 | 20231116 | 150400 | 1111791840 | 10870 | 10870 | 10870 | 10870 | 15 |
| 333 | 20231116 | 150300 | 1111628790 | 10870 | 10860 | 10870 | 10860 | 233 |
| 334 | 20231116 | 150200 | 1109097810 | 10870 | 10880 | 10880 | 10870 | 88 |
| 335 | 20231116 | 150100 | 1108141150 | 10870 | 10890 | 10900 | 10860 | 4442 |
| 336 | 20231116 | 150000 | 1059832400 | 10900 | 10890 | 10900 | 10890 | 337 |
| 337 | 20231116 | 145900 | 1056162460 | 10900 | 10900 | 10900 | 10900 | 0 |
| 338 | 20231116 | 145800 | 1056162460 | 10900 | 10890 | 10900 | 10890 | 41 |
| 339 | 20231116 | 145700 | 1055715880 | 10900 | 10900 | 10900 | 10900 | 11 |
| 340 | 20231116 | 145600 | 1055595980 | 10890 | 10910 | 10910 | 10890 | 1027 |
| 341 | 20231116 | 145500 | 1044407850 | 10910 | 10910 | 10910 | 10910 | 27 |
| 342 | 20231116 | 145400 | 1044113280 | 10910 | 10900 | 10910 | 10900 | 486 |
| 343 | 20231116 | 145300 | 1038815780 | 10900 | 10900 | 10900 | 10900 | 278 |
| 344 | 20231116 | 145200 | 1035785580 | 10900 | 10890 | 10900 | 10890 | 49 |
| 345 | 20231116 | 145100 | 1035251490 | 10900 | 10900 | 10900 | 10900 | 1034 |
| 346 | 20231116 | 145000 | 1023980890 | 10900 | 10910 | 10910 | 10900 | 862 |
| 347 | 20231116 | 144900 | 1014577750 | 10930 | 10910 | 10930 | 10900 | 373 |
| 348 | 20231116 | 144800 | 1010509460 | 10900 | 10900 | 10900 | 10900 | 33 |
| 349 | 20231116 | 144700 | 1010149760 | 10900 | 10920 | 10920 | 10900 | 1003 |
| 350 | 20231116 | 144600 | 999216660 | 10920 | 10920 | 10920 | 10920 | 61 |
| 351 | 20231116 | 144500 | 998550540 | 10920 | 10910 | 10920 | 10910 | 132 |
| 352 | 20231116 | 144400 | 997109280 | 10910 | 10920 | 10920 | 10900 | 1067 |
| 353 | 20231116 | 144300 | 985468100 | 10920 | 10940 | 10940 | 10920 | 1279 |
| 354 | 20231116 | 144200 | 971499330 | 10940 | 10940 | 10940 | 10930 | 489 |
| 355 | 20231116 | 144100 | 966152900 | 10930 | 10940 | 10940 | 10930 | 1716 |
| 356 | 20231116 | 144000 | 947393100 | 10940 | 10960 | 10960 | 10940 | 500 |
| 357 | 20231116 | 143900 | 941921660 | 10960 | 10960 | 10960 | 10960 | 21 |
| 358 | 20231116 | 143800 | 941691500 | 10960 | 10960 | 10960 | 10960 | 0 |
| 359 | 20231116 | 143700 | 941691500 | 10960 | 10960 | 10960 | 10960 | 0 |
| 360 | 20231116 | 143600 | 941691500 | 10960 | 10950 | 10960 | 10950 | 71 |
| 361 | 20231116 | 143500 | 940914040 | 10950 | 10950 | 10950 | 10950 | 0 |
| 362 | 20231116 | 143400 | 940914040 | 10950 | 10970 | 10970 | 10950 | 537 |
| 363 | 20231116 | 143300 | 935033850 | 10980 | 10960 | 10980 | 10950 | 325 |
| 364 | 20231116 | 143200 | 931465890 | 10980 | 10960 | 10980 | 10960 | 896 |
| 365 | 20231116 | 143100 | 921636760 | 10960 | 10960 | 10960 | 10960 | 0 |
| 366 | 20231116 | 143000 | 921636760 | 10960 | 10960 | 10960 | 10960 | 3 |
| 367 | 20231116 | 142900 | 921603880 | 10960 | 10960 | 10960 | 10960 | 100 |
| 368 | 20231116 | 142800 | 920507880 | 10960 | 10960 | 10960 | 10960 | 0 |
| 369 | 20231116 | 142700 | 920507880 | 10960 | 10960 | 10960 | 10960 | 30 |
| 370 | 20231116 | 142600 | 920179080 | 10960 | 10960 | 10960 | 10960 | 110 |
| 371 | 20231116 | 142500 | 918973480 | 10960 | 10960 | 10960 | 10960 | 333 |
| 372 | 20231116 | 142400 | 915323800 | 10980 | 10960 | 10980 | 10960 | 220 |
| 373 | 20231116 | 142300 | 912912540 | 10960 | 10970 | 10970 | 10960 | 1670 |
| 374 | 20231116 | 142200 | 894601890 | 10980 | 10980 | 10980 | 10980 | 0 |
| 375 | 20231116 | 142100 | 894601890 | 10980 | 10980 | 10980 | 10980 | 0 |
| 376 | 20231116 | 142000 | 894601890 | 10980 | 11030 | 11030 | 10980 | 267 |
| 377 | 20231116 | 141900 | 891669440 | 11030 | 11000 | 11030 | 11000 | 6 |
| 378 | 20231116 | 141800 | 891603290 | 11000 | 11000 | 11000 | 11000 | 0 |
| 379 | 20231116 | 141700 | 891603290 | 11000 | 11000 | 11000 | 11000 | 0 |
| 380 | 20231116 | 141600 | 891603290 | 11000 | 11000 | 11000 | 11000 | 0 |
| 381 | 20231116 | 141500 | 891603290 | 11000 | 11000 | 11000 | 11000 | 0 |
| 382 | 20231116 | 141400 | 891603290 | 11000 | 10990 | 11000 | 10990 | 3 |
| 383 | 20231116 | 141300 | 891570300 | 10990 | 10990 | 10990 | 10990 | 1 |
| 384 | 20231116 | 141200 | 891559310 | 10980 | 10980 | 10980 | 10980 | 1 |
| 385 | 20231116 | 141100 | 891548330 | 10980 | 10980 | 10980 | 10980 | 0 |
| 386 | 20231116 | 141000 | 891548330 | 10980 | 10980 | 10980 | 10980 | 0 |
| 387 | 20231116 | 140900 | 891548330 | 10980 | 10980 | 10980 | 10980 | 22 |
| 388 | 20231116 | 140800 | 891306770 | 10980 | 10970 | 10980 | 10970 | 11 |
| 389 | 20231116 | 140700 | 891186040 | 10970 | 10970 | 10970 | 10970 | 10 |
| 390 | 20231116 | 140600 | 891076340 | 10980 | 10970 | 10980 | 10970 | 125 |
| 391 | 20231116 | 140500 | 889704840 | 10970 | 10970 | 10970 | 10970 | 0 |
| 392 | 20231116 | 140400 | 889704840 | 10970 | 10980 | 10980 | 10970 | 112 |
| 393 | 20231116 | 140300 | 888476100 | 10970 | 10980 | 10980 | 10970 | 592 |
| 394 | 20231116 | 140200 | 881976750 | 11060 | 11060 | 11060 | 11060 | 0 |
| 395 | 20231116 | 140100 | 881976750 | 11060 | 11060 | 11060 | 11060 | 0 |
| 396 | 20231116 | 140000 | 881976750 | 11060 | 10990 | 11060 | 10990 | 50 |
| 397 | 20231116 | 135900 | 881424030 | 10980 | 11030 | 11030 | 10980 | 9 |
| 398 | 20231116 | 135800 | 881324870 | 11050 | 10990 | 11050 | 10980 | 437 |
| 399 | 20231116 | 135700 | 876498440 | 11070 | 11000 | 11070 | 11000 | 194 |
| 400 | 20231116 | 135600 | 874356660 | 10970 | 10970 | 10970 | 10970 | 0 |
| 401 | 20231116 | 135500 | 874356660 | 10970 | 10970 | 10970 | 10970 | 0 |
| 402 | 20231116 | 135400 | 874356660 | 10970 | 10970 | 10970 | 10970 | 1 |
| 403 | 20231116 | 135300 | 874345690 | 10970 | 11000 | 11000 | 10970 | 69 |
| 404 | 20231116 | 135200 | 873587950 | 11000 | 10990 | 11000 | 10990 | 467 |
| 405 | 20231116 | 135100 | 868450980 | 10980 | 10950 | 10980 | 10950 | 103 |
| 406 | 20231116 | 135000 | 867323070 | 10950 | 10950 | 10950 | 10950 | 0 |
| 407 | 20231116 | 134900 | 867323070 | 10950 | 10950 | 10950 | 10950 | 1 |
| 408 | 20231116 | 134800 | 867312120 | 10960 | 10960 | 10960 | 10960 | 0 |
| 409 | 20231116 | 134700 | 867312120 | 10960 | 10960 | 10960 | 10960 | 402 |
| 410 | 20231116 | 134600 | 862906200 | 10960 | 10960 | 10960 | 10960 | 100 |
| 411 | 20231116 | 134500 | 861810200 | 10950 | 10960 | 10960 | 10950 | 660 |
| 412 | 20231116 | 134400 | 854576740 | 10960 | 10960 | 10960 | 10960 | 0 |
| 413 | 20231116 | 134300 | 854576740 | 10960 | 10990 | 10990 | 10960 | 181 |
| 414 | 20231116 | 134200 | 852592060 | 11000 | 11000 | 11000 | 11000 | 9 |
| 415 | 20231116 | 134100 | 852493060 | 11000 | 11000 | 11000 | 11000 | 31 |
| 416 | 20231116 | 134000 | 852152060 | 11000 | 11000 | 11000 | 11000 | 398 |
| 417 | 20231116 | 133900 | 847774060 | 11000 | 10960 | 11000 | 10960 | 403 |
| 418 | 20231116 | 133800 | 843342460 | 10960 | 10960 | 10960 | 10960 | 0 |
| 419 | 20231116 | 133700 | 843342460 | 10960 | 10960 | 10960 | 10950 | 13 |
| 420 | 20231116 | 133600 | 843199990 | 10960 | 10960 | 10960 | 10960 | 28 |
| 421 | 20231116 | 133500 | 842893110 | 10950 | 10950 | 10950 | 10950 | 0 |
| 422 | 20231116 | 133400 | 842893110 | 10950 | 10950 | 10950 | 10950 | 0 |
| 423 | 20231116 | 133300 | 842893110 | 10950 | 10950 | 10950 | 10950 | 5 |
| 424 | 20231116 | 133200 | 842838360 | 10960 | 10960 | 10960 | 10960 | 2 |
| 425 | 20231116 | 133100 | 842816440 | 10960 | 10950 | 10960 | 10950 | 31 |
| 426 | 20231116 | 133000 | 842476690 | 10950 | 10950 | 10950 | 10950 | 0 |
| 427 | 20231116 | 132900 | 842476690 | 10950 | 10950 | 10950 | 10950 | 4 |
| 428 | 20231116 | 132800 | 842432890 | 10950 | 10950 | 10950 | 10950 | 0 |
| 429 | 20231116 | 132700 | 842432890 | 10950 | 10950 | 10950 | 10950 | 21 |
| 430 | 20231116 | 132600 | 842202940 | 10950 | 10950 | 10950 | 10950 | 43 |
| 431 | 20231116 | 132500 | 841732090 | 10950 | 10950 | 10950 | 10950 | 0 |
| 432 | 20231116 | 132400 | 841732090 | 10950 | 10950 | 10950 | 10950 | 0 |
| 433 | 20231116 | 132300 | 841732090 | 10950 | 10950 | 10950 | 10950 | 70 |
| 434 | 20231116 | 132200 | 840965590 | 10950 | 10940 | 10950 | 10940 | 57 |
| 435 | 20231116 | 132100 | 840341900 | 10950 | 10950 | 10950 | 10950 | 0 |
| 436 | 20231116 | 132000 | 840341900 | 10950 | 10950 | 10950 | 10950 | 1 |
| 437 | 20231116 | 131900 | 840330950 | 10940 | 10940 | 10940 | 10940 | 0 |
| 438 | 20231116 | 131800 | 840330950 | 10940 | 10940 | 10940 | 10940 | 1 |
| 439 | 20231116 | 131700 | 840320010 | 10940 | 10940 | 10940 | 10940 | 0 |
| 440 | 20231116 | 131600 | 840320010 | 10940 | 10940 | 10940 | 10940 | 3 |
| 441 | 20231116 | 131500 | 840287190 | 10940 | 10940 | 10940 | 10940 | 0 |
| 442 | 20231116 | 131400 | 840287190 | 10940 | 10940 | 10940 | 10940 | 0 |
| 443 | 20231116 | 131300 | 840287190 | 10940 | 10940 | 10940 | 10940 | 5 |
| 444 | 20231116 | 131200 | 840232490 | 10950 | 10940 | 10950 | 10940 | 8 |
| 445 | 20231116 | 131100 | 840144960 | 10940 | 10940 | 10940 | 10940 | 0 |
| 446 | 20231116 | 131000 | 840144960 | 10940 | 10940 | 10940 | 10940 | 0 |
| 447 | 20231116 | 130900 | 840144960 | 10940 | 10940 | 10940 | 10940 | 59 |
| 448 | 20231116 | 130800 | 839499500 | 10940 | 10940 | 10940 | 10940 | 1 |
| 449 | 20231116 | 130700 | 839488560 | 10940 | 10940 | 10940 | 10940 | 30 |
| 450 | 20231116 | 130600 | 839160360 | 10940 | 10940 | 10940 | 10940 | 5 |
| 451 | 20231116 | 130500 | 839105660 | 10940 | 10940 | 10940 | 10940 | 1 |
| 452 | 20231116 | 130400 | 839094720 | 10950 | 10950 | 10950 | 10950 | 0 |
| 453 | 20231116 | 130300 | 839094720 | 10950 | 10960 | 10960 | 10950 | 262 |
| 454 | 20231116 | 130200 | 836225540 | 10960 | 10960 | 10960 | 10960 | 10 |
| 455 | 20231116 | 130100 | 836115940 | 10960 | 10960 | 10960 | 10960 | 7 |
| 456 | 20231116 | 130000 | 836039220 | 10970 | 10970 | 10970 | 10970 | 84 |
| 457 | 20231116 | 125900 | 835117740 | 10970 | 10970 | 10970 | 10970 | 0 |
| 458 | 20231116 | 125800 | 835117740 | 10970 | 10970 | 10970 | 10970 | 0 |
| 459 | 20231116 | 125700 | 835117740 | 10970 | 10970 | 10970 | 10970 | 51 |
| 460 | 20231116 | 125600 | 834558270 | 10970 | 10970 | 10970 | 10970 | 53 |
| 461 | 20231116 | 125500 | 833976860 | 10970 | 10970 | 10970 | 10970 | 26 |
| 462 | 20231116 | 125400 | 833691640 | 10970 | 10970 | 10970 | 10970 | 0 |
| 463 | 20231116 | 125300 | 833691640 | 10970 | 10970 | 10970 | 10970 | 150 |
| 464 | 20231116 | 125200 | 832046140 | 10970 | 10970 | 10970 | 10970 | 10 |
| 465 | 20231116 | 125100 | 831936440 | 10990 | 10970 | 10990 | 10970 | 17 |
| 466 | 20231116 | 125000 | 831749640 | 10950 | 10950 | 10950 | 10950 | 3 |
| 467 | 20231116 | 124900 | 831716790 | 10950 | 10950 | 10950 | 10950 | 47 |
| 468 | 20231116 | 124800 | 831202140 | 10950 | 10950 | 10950 | 10950 | 47 |
| 469 | 20231116 | 124700 | 830687490 | 10950 | 10950 | 10950 | 10950 | 0 |
| 470 | 20231116 | 124600 | 830687490 | 10950 | 10950 | 10950 | 10950 | 1 |
| 471 | 20231116 | 124500 | 830676540 | 10950 | 10950 | 10950 | 10950 | 0 |
| 472 | 20231116 | 124400 | 830676540 | 10950 | 10950 | 10950 | 10950 | 0 |
| 473 | 20231116 | 124300 | 830676540 | 10950 | 10950 | 10950 | 10950 | 1 |
| 474 | 20231116 | 124200 | 830665590 | 10940 | 10950 | 10950 | 10940 | 3874 |
| 475 | 20231116 | 124100 | 788283310 | 10950 | 10950 | 10950 | 10950 | 149 |
| 476 | 20231116 | 124000 | 786651760 | 10940 | 10940 | 10940 | 10940 | 1 |
| 477 | 20231116 | 123900 | 786640820 | 10940 | 10960 | 10960 | 10940 | 182 |
| 478 | 20231116 | 123800 | 784648680 | 10960 | 10960 | 10960 | 10960 | 17 |
| 479 | 20231116 | 123700 | 784462360 | 10980 | 10990 | 11000 | 10980 | 120 |
| 480 | 20231116 | 123600 | 783143950 | 10990 | 10990 | 10990 | 10990 | 20 |
| 481 | 20231116 | 123500 | 782924150 | 11000 | 10990 | 11000 | 10990 | 320 |
| 482 | 20231116 | 123400 | 779407150 | 10990 | 10990 | 10990 | 10990 | 1 |
| 483 | 20231116 | 123300 | 779396160 | 10990 | 10990 | 10990 | 10990 | 144 |
| 484 | 20231116 | 123200 | 777813600 | 10990 | 11000 | 11000 | 10990 | 99 |
| 485 | 20231116 | 123100 | 776725570 | 11000 | 11000 | 11000 | 10990 | 5 |
| 486 | 20231116 | 123000 | 776670580 | 10990 | 10980 | 10990 | 10980 | 8 |
| 487 | 20231116 | 122900 | 776582700 | 10990 | 10990 | 10990 | 10990 | 0 |
| 488 | 20231116 | 122800 | 776582700 | 10990 | 10990 | 10990 | 10990 | 20 |
| 489 | 20231116 | 122700 | 776362900 | 10990 | 11000 | 11000 | 10990 | 59 |
| 490 | 20231116 | 122600 | 775714030 | 11050 | 11050 | 11050 | 11050 | 0 |
| 491 | 20231116 | 122500 | 775714030 | 11050 | 11050 | 11050 | 11050 | 11 |
| 492 | 20231116 | 122400 | 775592480 | 11050 | 11000 | 11050 | 11000 | 79 |
| 493 | 20231116 | 122300 | 774722230 | 11000 | 11050 | 11050 | 11000 | 12 |
| 494 | 20231116 | 122200 | 774590180 | 11050 | 11050 | 11050 | 11050 | 0 |
| 495 | 20231116 | 122100 | 774590180 | 11050 | 11010 | 11050 | 10990 | 1566 |
| 496 | 20231116 | 122000 | 757360080 | 11010 | 11010 | 11010 | 11010 | 189 |
| 497 | 20231116 | 121900 | 755279190 | 11010 | 11010 | 11010 | 11010 | 0 |
| 498 | 20231116 | 121800 | 755279190 | 11010 | 11030 | 11030 | 11010 | 221 |
| 499 | 20231116 | 121700 | 752845200 | 11040 | 11030 | 11040 | 11030 | 16 |
| 500 | 20231116 | 121600 | 752668570 | 11060 | 11060 | 11060 | 11060 | 0 |
| 501 | 20231116 | 121500 | 752668570 | 11060 | 11060 | 11060 | 11060 | 100 |
| 502 | 20231116 | 121400 | 751562570 | 11050 | 11080 | 11080 | 11050 | 940 |
| 503 | 20231116 | 121300 | 741166030 | 11080 | 11080 | 11080 | 11080 | 27 |
| 504 | 20231116 | 121200 | 740866870 | 11070 | 11070 | 11070 | 11070 | 63 |
| 505 | 20231116 | 121100 | 740169460 | 11070 | 11100 | 11100 | 11060 | 2735 |
| 506 | 20231116 | 121000 | 709863910 | 11100 | 11050 | 11120 | 11050 | 1886 |
| 507 | 20231116 | 120900 | 688964630 | 11040 | 11000 | 11040 | 11000 | 348 |
| 508 | 20231116 | 120800 | 685124190 | 10980 | 10970 | 10980 | 10970 | 796 |
| 509 | 20231116 | 120700 | 676389110 | 10960 | 10960 | 10960 | 10960 | 295 |
| 510 | 20231116 | 120600 | 673155910 | 10950 | 10910 | 10950 | 10910 | 885 |
| 511 | 20231116 | 120500 | 663483300 | 10910 | 10910 | 10910 | 10900 | 52 |
| 512 | 20231116 | 120400 | 662916010 | 10900 | 10900 | 10900 | 10900 | 0 |
| 513 | 20231116 | 120300 | 662916010 | 10900 | 10950 | 10950 | 10900 | 1334 |
| 514 | 20231116 | 120200 | 648354190 | 10960 | 10960 | 10960 | 10960 | 0 |
| 515 | 20231116 | 120100 | 648354190 | 10960 | 10950 | 10960 | 10950 | 203 |
| 516 | 20231116 | 120000 | 646130340 | 10960 | 10950 | 10960 | 10950 | 230 |
| 517 | 20231116 | 115900 | 643609640 | 10960 | 10960 | 10960 | 10960 | 59 |
| 518 | 20231116 | 115800 | 642963000 | 10960 | 10960 | 10960 | 10960 | 23 |
| 519 | 20231116 | 115700 | 642710920 | 10960 | 10970 | 10970 | 10960 | 90 |
| 520 | 20231116 | 115600 | 641724470 | 10980 | 11000 | 11000 | 10980 | 437 |
| 521 | 20231116 | 115500 | 636924800 | 11000 | 11000 | 11000 | 11000 | 1 |
| 522 | 20231116 | 115400 | 636913800 | 11000 | 10990 | 11000 | 10990 | 170 |
| 523 | 20231116 | 115300 | 635044100 | 11000 | 11000 | 11000 | 11000 | 306 |
| 524 | 20231116 | 115200 | 631678100 | 11020 | 11020 | 11020 | 11020 | 10 |
| 525 | 20231116 | 115100 | 631567900 | 11030 | 11020 | 11030 | 11010 | 508 |
| 526 | 20231116 | 115000 | 625970120 | 11020 | 10990 | 11020 | 10990 | 578 |
| 527 | 20231116 | 114900 | 619611280 | 10990 | 10980 | 10990 | 10970 | 134 |
| 528 | 20231116 | 114800 | 618138980 | 10960 | 10970 | 10970 | 10960 | 84 |
| 529 | 20231116 | 114700 | 617217540 | 10970 | 10970 | 10970 | 10970 | 0 |
| 530 | 20231116 | 114600 | 617217540 | 10970 | 10940 | 10970 | 10940 | 801 |
| 531 | 20231116 | 114500 | 608445990 | 10930 | 10930 | 10930 | 10930 | 101 |
| 532 | 20231116 | 114400 | 607342060 | 10930 | 10920 | 10930 | 10910 | 365 |
| 533 | 20231116 | 114300 | 603356900 | 10920 | 10930 | 10940 | 10920 | 131 |
| 534 | 20231116 | 114200 | 601926170 | 10940 | 10940 | 10940 | 10940 | 0 |
| 535 | 20231116 | 114100 | 601926170 | 10940 | 10920 | 10940 | 10920 | 208 |
| 536 | 20231116 | 114000 | 599654710 | 10910 | 10900 | 10910 | 10900 | 1263 |
| 537 | 20231116 | 113900 | 585886070 | 10900 | 10900 | 10910 | 10900 | 433 |
| 538 | 20231116 | 113800 | 581165830 | 10910 | 10910 | 10910 | 10910 | 1 |
| 539 | 20231116 | 113700 | 581154920 | 10910 | 10910 | 10910 | 10910 | 25 |
| 540 | 20231116 | 113600 | 580882170 | 10920 | 10920 | 10920 | 10920 | 18 |
| 541 | 20231116 | 113500 | 580685610 | 10920 | 10890 | 10920 | 10890 | 1455 |
| 542 | 20231116 | 113400 | 564839760 | 10900 | 10880 | 10920 | 10880 | 933 |
| 543 | 20231116 | 113300 | 554659650 | 10880 | 10870 | 10880 | 10870 | 605 |
| 544 | 20231116 | 113200 | 548078140 | 10850 | 10850 | 10850 | 10850 | 100 |
| 545 | 20231116 | 113100 | 546993140 | 10860 | 10870 | 10870 | 10860 | 183 |
| 546 | 20231116 | 113000 | 545003950 | 10850 | 10850 | 10850 | 10850 | 1 |
| 547 | 20231116 | 112900 | 544993100 | 10870 | 10860 | 10870 | 10860 | 60 |
| 548 | 20231116 | 112800 | 544341490 | 10860 | 10870 | 10870 | 10860 | 118 |
| 549 | 20231116 | 112700 | 543059020 | 10880 | 10860 | 10880 | 10860 | 92 |
| 550 | 20231116 | 112600 | 542058490 | 10880 | 10880 | 10880 | 10880 | 80 |
| 551 | 20231116 | 112500 | 541188090 | 10900 | 10900 | 10900 | 10900 | 17 |
| 552 | 20231116 | 112400 | 541002790 | 10900 | 10870 | 10900 | 10870 | 1090 |
| 553 | 20231116 | 112300 | 529126130 | 10870 | 10870 | 10880 | 10870 | 136 |
| 554 | 20231116 | 112200 | 527647770 | 10880 | 10880 | 10880 | 10870 | 140 |
| 555 | 20231116 | 112100 | 526125770 | 10880 | 10860 | 10880 | 10860 | 315 |
| 556 | 20231116 | 112000 | 522700830 | 10860 | 10840 | 10860 | 10840 | 295 |
| 557 | 20231116 | 111900 | 519501660 | 10830 | 10820 | 10830 | 10820 | 152 |
| 558 | 20231116 | 111800 | 517855510 | 10820 | 10810 | 10820 | 10810 | 50 |
| 559 | 20231116 | 111700 | 517314520 | 10810 | 10810 | 10810 | 10810 | 0 |
| 560 | 20231116 | 111600 | 517314520 | 10810 | 10760 | 10810 | 10760 | 870 |
| 561 | 20231116 | 111500 | 507934200 | 10780 | 10780 | 10780 | 10780 | 10 |
| 562 | 20231116 | 111400 | 507826400 | 10780 | 10780 | 10780 | 10780 | 0 |
| 563 | 20231116 | 111300 | 507826400 | 10780 | 10770 | 10780 | 10770 | 3 |
| 564 | 20231116 | 111200 | 507794070 | 10790 | 10790 | 10790 | 10790 | 1 |
| 565 | 20231116 | 111100 | 507783280 | 10790 | 10790 | 10790 | 10790 | 209 |
| 566 | 20231116 | 111000 | 505528170 | 10740 | 10720 | 10740 | 10720 | 1826 |
| 567 | 20231116 | 110900 | 485932250 | 10730 | 10760 | 10760 | 10730 | 988 |
| 568 | 20231116 | 110800 | 475323210 | 10760 | 10740 | 10760 | 10740 | 250 |
| 569 | 20231116 | 110700 | 472635620 | 10740 | 10760 | 10760 | 10740 | 2413 |
| 570 | 20231116 | 110600 | 446687720 | 10770 | 10770 | 10770 | 10770 | 299 |
| 571 | 20231116 | 110500 | 443467490 | 10770 | 10770 | 10770 | 10770 | 1 |
| 572 | 20231116 | 110400 | 443456720 | 10770 | 10770 | 10770 | 10770 | 274 |
| 573 | 20231116 | 110300 | 440505740 | 10780 | 10800 | 10800 | 10770 | 968 |
| 574 | 20231116 | 110200 | 430062490 | 10800 | 10800 | 10800 | 10800 | 4 |
| 575 | 20231116 | 110100 | 430019290 | 10800 | 10800 | 10800 | 10800 | 0 |
| 576 | 20231116 | 110000 | 430019290 | 10800 | 10810 | 10810 | 10800 | 106 |
| 577 | 20231116 | 105900 | 428874430 | 10810 | 10810 | 10810 | 10810 | 0 |
| 578 | 20231116 | 105800 | 428874430 | 10810 | 10810 | 10810 | 10810 | 71 |
| 579 | 20231116 | 105700 | 428106920 | 10800 | 10820 | 10820 | 10800 | 724 |
| 580 | 20231116 | 105600 | 420285370 | 10840 | 10820 | 10840 | 10800 | 252 |
| 581 | 20231116 | 105500 | 417561990 | 10810 | 10850 | 10850 | 10810 | 5 |
| 582 | 20231116 | 105400 | 417507900 | 10850 | 10820 | 10850 | 10810 | 12 |
| 583 | 20231116 | 105300 | 417378110 | 10810 | 10820 | 10830 | 10800 | 970 |
| 584 | 20231116 | 105200 | 406888530 | 10810 | 10810 | 10810 | 10810 | 239 |
| 585 | 20231116 | 105100 | 404304940 | 10820 | 10820 | 10820 | 10820 | 354 |
| 586 | 20231116 | 105000 | 400474660 | 10820 | 10820 | 10820 | 10820 | 18 |
| 587 | 20231116 | 104900 | 400279900 | 10810 | 10810 | 10810 | 10810 | 247 |
| 588 | 20231116 | 104800 | 397609830 | 10810 | 10810 | 10840 | 10800 | 1200 |
| 589 | 20231116 | 104700 | 384636060 | 10790 | 10790 | 10790 | 10790 | 0 |
| 590 | 20231116 | 104600 | 384636060 | 10790 | 10790 | 10790 | 10790 | 0 |
| 591 | 20231116 | 104500 | 384636060 | 10790 | 10780 | 10800 | 10780 | 101 |
| 592 | 20231116 | 104400 | 383546960 | 10780 | 10800 | 10800 | 10770 | 617 |
| 593 | 20231116 | 104300 | 376896620 | 10790 | 10790 | 10790 | 10790 | 0 |
| 594 | 20231116 | 104200 | 376896620 | 10790 | 10790 | 10790 | 10770 | 1802 |
| 595 | 20231116 | 104100 | 357468540 | 10790 | 10790 | 10790 | 10790 | 100 |
| 596 | 20231116 | 104000 | 356389540 | 10790 | 10810 | 10810 | 10790 | 600 |
| 597 | 20231116 | 103900 | 349913330 | 10810 | 10800 | 10810 | 10800 | 120 |
| 598 | 20231116 | 103800 | 348616730 | 10810 | 10850 | 10850 | 10810 | 768 |
| 599 | 20231116 | 103700 | 340302330 | 10900 | 10900 | 10900 | 10900 | 100 |
| 600 | 20231116 | 103600 | 339212330 | 10900 | 10850 | 10900 | 10850 | 554 |
| 601 | 20231116 | 103500 | 333187530 | 10890 | 10830 | 10890 | 10830 | 90 |
| 602 | 20231116 | 103400 | 332208630 | 10830 | 10830 | 10830 | 10820 | 434 |
| 603 | 20231116 | 103300 | 327511080 | 10880 | 10880 | 10880 | 10840 | 1232 |
| 604 | 20231116 | 103200 | 314129700 | 10880 | 10860 | 10880 | 10860 | 32 |
| 605 | 20231116 | 103100 | 313781560 | 10850 | 10830 | 10850 | 10830 | 2249 |
| 606 | 20231116 | 103000 | 289397590 | 10840 | 10900 | 10900 | 10840 | 1669 |
| 607 | 20231116 | 102900 | 271275450 | 10900 | 10900 | 10900 | 10900 | 311 |
| 608 | 20231116 | 102800 | 267885550 | 10960 | 10900 | 10960 | 10850 | 1142 |
| 609 | 20231116 | 102700 | 255444100 | 10890 | 10860 | 10890 | 10850 | 567 |
| 610 | 20231116 | 102600 | 249285190 | 10850 | 10900 | 10970 | 10850 | 848 |
| 611 | 20231116 | 102500 | 240042220 | 10980 | 10800 | 10980 | 10800 | 2518 |
| 612 | 20231116 | 102400 | 212702210 | 10800 | 10780 | 10800 | 10780 | 351 |
| 613 | 20231116 | 102300 | 208914420 | 10780 | 10800 | 10800 | 10780 | 605 |
| 614 | 20231116 | 102200 | 202392480 | 10780 | 10800 | 10800 | 10780 | 33 |
| 615 | 20231116 | 102100 | 202036530 | 10800 | 10800 | 10800 | 10800 | 784 |
| 616 | 20231116 | 102000 | 193569330 | 10800 | 10810 | 10810 | 10800 | 179 |
| 617 | 20231116 | 101900 | 191635130 | 10810 | 10840 | 10840 | 10810 | 290 |
| 618 | 20231116 | 101800 | 188496650 | 10840 | 10850 | 10850 | 10840 | 862 |
| 619 | 20231116 | 101700 | 179152520 | 10850 | 10820 | 10850 | 10800 | 2208 |
| 620 | 20231116 | 101600 | 155296380 | 10810 | 10890 | 10890 | 10810 | 623 |
| 621 | 20231116 | 101500 | 148549760 | 10890 | 10850 | 10890 | 10850 | 29 |
| 622 | 20231116 | 101400 | 148234030 | 10890 | 10800 | 10890 | 10800 | 3452 |
| 623 | 20231116 | 101300 | 110889190 | 10800 | 10810 | 10820 | 10800 | 688 |
| 624 | 20231116 | 101200 | 103450710 | 10820 | 10840 | 10840 | 10820 | 14 |
| 625 | 20231116 | 101100 | 103299030 | 10820 | 10890 | 10890 | 10820 | 906 |
| 626 | 20231116 | 101000 | 93479170 | 10880 | 10900 | 10900 | 10860 | 1098 |
| 627 | 20231116 | 100900 | 81526900 | 10900 | 10900 | 10900 | 10900 | 177 |
| 628 | 20231116 | 100800 | 79597600 | 10880 | 10890 | 10890 | 10880 | 112 |
| 629 | 20231116 | 100700 | 78378340 | 10880 | 10930 | 10930 | 10880 | 802 |
| 630 | 20231116 | 100600 | 69629090 | 10950 | 10930 | 10950 | 10930 | 122 |
| 631 | 20231116 | 100500 | 68294310 | 10920 | 10920 | 10930 | 10920 | 125 |
| 632 | 20231116 | 100400 | 66929110 | 10910 | 10960 | 10960 | 10910 | 885 |
| 633 | 20231116 | 100300 | 57261450 | 10960 | 10980 | 11020 | 10960 | 126 |
| 634 | 20231116 | 100200 | 55877930 | 10980 | 10980 | 10990 | 10980 | 120 |
| 635 | 20231116 | 100100 | 54559330 | 10980 | 11070 | 11070 | 10980 | 2174 |
| 636 | 20231116 | 100000 | 30521650 | 11070 | 11150 | 11150 | 11070 | 2730 |