29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 190700 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 1001 |
| 3 | 20231116 | 190600 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 4 | 20231116 | 190500 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 5 | 20231116 | 190400 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 6 | 20231116 | 190300 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 7 | 20231116 | 190200 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 8 | 20231116 | 190100 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 9 | 20231116 | 190000 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 10 | 20231116 | 185900 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 11 | 20231116 | 185800 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 12 | 20231116 | 185700 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 13 | 20231116 | 185600 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 14 | 20231116 | 185500 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 15 | 20231116 | 185400 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 16 | 20231116 | 185300 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 17 | 20231116 | 185200 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 18 | 20231116 | 185100 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 19 | 20231116 | 185000 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 20 | 20231116 | 184900 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 21 | 20231116 | 184800 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 22 | 20231116 | 184700 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 23 | 20231116 | 184600 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 24 | 20231116 | 184500 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 25 | 20231116 | 184400 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 26 | 20231116 | 184300 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 27 | 20231116 | 184200 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 28 | 20231116 | 184100 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 29 | 20231116 | 184000 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 30 | 20231116 | 183900 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 31 | 20231116 | 183800 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 32 | 20231116 | 183700 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 1001 |
| 33 | 20231116 | 183600 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 34 | 20231116 | 183500 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 35 | 20231116 | 183400 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 36 | 20231116 | 183300 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 37 | 20231116 | 183200 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 38 | 20231116 | 183100 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 39 | 20231116 | 183000 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 40 | 20231116 | 182900 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 41 | 20231116 | 182800 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 42 | 20231116 | 182700 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 43 | 20231116 | 182600 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 44 | 20231116 | 182500 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 45 | 20231116 | 182400 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 46 | 20231116 | 182300 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 47 | 20231116 | 182200 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 48 | 20231116 | 182100 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 49 | 20231116 | 182000 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 50 | 20231116 | 181900 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 51 | 20231116 | 181800 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 52 | 20231116 | 181700 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 53 | 20231116 | 181600 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 54 | 20231116 | 181500 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 55 | 20231116 | 181400 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 56 | 20231116 | 181300 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 57 | 20231116 | 181200 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 58 | 20231116 | 181100 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 59 | 20231116 | 181000 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 60 | 20231116 | 180900 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 61 | 20231116 | 180800 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 62 | 20231116 | 180700 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 1001 |
| 63 | 20231116 | 180600 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 64 | 20231116 | 180500 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 65 | 20231116 | 180400 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 66 | 20231116 | 180300 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 67 | 20231116 | 180200 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 68 | 20231116 | 180100 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 69 | 20231116 | 180000 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 70 | 20231116 | 175900 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 71 | 20231116 | 175800 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 72 | 20231116 | 175700 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 73 | 20231116 | 175600 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 74 | 20231116 | 175500 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 75 | 20231116 | 175400 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 76 | 20231116 | 175300 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 77 | 20231116 | 175200 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 78 | 20231116 | 175100 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 79 | 20231116 | 175000 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 80 | 20231116 | 174900 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 81 | 20231116 | 174800 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 82 | 20231116 | 174700 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 83 | 20231116 | 174600 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 84 | 20231116 | 174500 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 85 | 20231116 | 174400 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 86 | 20231116 | 174300 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 87 | 20231116 | 174200 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 88 | 20231116 | 174100 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 89 | 20231116 | 174000 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 90 | 20231116 | 173900 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 91 | 20231116 | 173800 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 92 | 20231116 | 173700 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 1001 |
| 93 | 20231116 | 173600 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 94 | 20231116 | 173500 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 95 | 20231116 | 173400 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 96 | 20231116 | 173300 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 97 | 20231116 | 173200 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 98 | 20231116 | 173100 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 99 | 20231116 | 173000 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 100 | 20231116 | 172900 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 101 | 20231116 | 172800 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 102 | 20231116 | 172700 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 103 | 20231116 | 172600 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 104 | 20231116 | 172500 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 105 | 20231116 | 172400 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 106 | 20231116 | 172300 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 107 | 20231116 | 172200 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 108 | 20231116 | 172100 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 109 | 20231116 | 172000 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 110 | 20231116 | 171900 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 111 | 20231116 | 171800 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 112 | 20231116 | 171700 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 113 | 20231116 | 171600 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 114 | 20231116 | 171500 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 115 | 20231116 | 171400 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 116 | 20231116 | 171300 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 117 | 20231116 | 171200 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 118 | 20231116 | 171100 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 119 | 20231116 | 171000 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 120 | 20231116 | 170900 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 121 | 20231116 | 170800 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 122 | 20231116 | 170700 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 1001 |
| 123 | 20231116 | 170600 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 124 | 20231116 | 170500 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 125 | 20231116 | 170400 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 126 | 20231116 | 170300 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 127 | 20231116 | 170200 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 128 | 20231116 | 170100 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 129 | 20231116 | 170000 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 130 | 20231116 | 165900 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 131 | 20231116 | 165800 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 132 | 20231116 | 165700 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 133 | 20231116 | 165600 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 134 | 20231116 | 165500 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 135 | 20231116 | 165400 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 136 | 20231116 | 165300 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 137 | 20231116 | 165200 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 138 | 20231116 | 165100 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 139 | 20231116 | 165000 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 140 | 20231116 | 164900 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 141 | 20231116 | 164800 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 142 | 20231116 | 164700 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 143 | 20231116 | 164600 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 144 | 20231116 | 164500 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 145 | 20231116 | 164400 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 146 | 20231116 | 164300 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 147 | 20231116 | 164200 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 148 | 20231116 | 164100 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 149 | 20231116 | 164000 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 150 | 20231116 | 163900 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 151 | 20231116 | 163800 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 152 | 20231116 | 163700 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 1001 |
| 153 | 20231116 | 163600 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 154 | 20231116 | 163500 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 155 | 20231116 | 163400 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 156 | 20231116 | 163300 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 157 | 20231116 | 163200 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 158 | 20231116 | 163100 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 0 |
| 159 | 20231116 | 163000 | 1936761000 | 17230 | 17230 | 17230 | 17230 | 1001 |
| 160 | 20231116 | 162900 | 1919513770 | 17300 | 17300 | 17300 | 17300 | 0 |
| 161 | 20231116 | 162800 | 1919513770 | 17300 | 17300 | 17300 | 17300 | 0 |
| 162 | 20231116 | 162700 | 1919513770 | 17300 | 17300 | 17300 | 17300 | 0 |
| 163 | 20231116 | 162600 | 1919513770 | 17300 | 17300 | 17300 | 17300 | 0 |
| 164 | 20231116 | 162500 | 1919513770 | 17300 | 17300 | 17300 | 17300 | 0 |
| 165 | 20231116 | 162400 | 1919513770 | 17300 | 17300 | 17300 | 17300 | 0 |
| 166 | 20231116 | 162300 | 1919513770 | 17300 | 17300 | 17300 | 17300 | 0 |
| 167 | 20231116 | 162200 | 1919513770 | 17300 | 17300 | 17300 | 17300 | 0 |
| 168 | 20231116 | 162100 | 1919513770 | 17300 | 17300 | 17300 | 17300 | 0 |
| 169 | 20231116 | 162000 | 1919513770 | 17300 | 17300 | 17300 | 17300 | 0 |
| 170 | 20231116 | 161900 | 1919513770 | 17300 | 17290 | 17300 | 17280 | 45 |
| 171 | 20231116 | 161800 | 1918735920 | 17290 | 17290 | 17300 | 17290 | 45 |
| 172 | 20231116 | 161700 | 1917957770 | 17280 | 17300 | 17300 | 17280 | 70 |
| 173 | 20231116 | 161600 | 1916747960 | 17300 | 17300 | 17300 | 17300 | 0 |
| 174 | 20231116 | 161500 | 1916747960 | 17300 | 17300 | 17300 | 17300 | 1 |
| 175 | 20231116 | 161400 | 1916730660 | 17300 | 17300 | 17310 | 17290 | 47 |
| 176 | 20231116 | 161300 | 1915917560 | 17310 | 17310 | 17310 | 17310 | 0 |
| 177 | 20231116 | 161200 | 1915917560 | 17310 | 17310 | 17310 | 17310 | 0 |
| 178 | 20231116 | 161100 | 1915917560 | 17310 | 17310 | 17310 | 17310 | 0 |
| 179 | 20231116 | 161000 | 1915917560 | 17310 | 17310 | 17310 | 17310 | 60 |
| 180 | 20231116 | 160900 | 1914878960 | 17300 | 17300 | 17300 | 17300 | 0 |
| 181 | 20231116 | 160800 | 1914878960 | 17300 | 17300 | 17300 | 17300 | 10 |
| 182 | 20231116 | 160700 | 1914705960 | 17310 | 17310 | 17310 | 17310 | 0 |
| 183 | 20231116 | 160600 | 1914705960 | 17310 | 17310 | 17310 | 17310 | 10 |
| 184 | 20231116 | 160500 | 1914532860 | 17310 | 17310 | 17310 | 17310 | 10 |
| 185 | 20231116 | 160400 | 1914359760 | 17310 | 17310 | 17310 | 17310 | 0 |
| 186 | 20231116 | 160300 | 1914359760 | 17310 | 17310 | 17310 | 17310 | 8 |
| 187 | 20231116 | 160200 | 1914221280 | 17320 | 17320 | 17320 | 17320 | 0 |
| 188 | 20231116 | 160100 | 1914221280 | 17320 | 17320 | 17320 | 17320 | 1 |
| 189 | 20231116 | 160000 | 1914203960 | 17320 | 17310 | 17320 | 17310 | 13 |
| 190 | 20231116 | 155900 | 1913978820 | 17300 | 17300 | 17300 | 17300 | 859 |
| 191 | 20231116 | 155800 | 1899118120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 192 | 20231116 | 155700 | 1899118120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 193 | 20231116 | 155600 | 1899118120 | 17280 | 17280 | 17280 | 17270 | 50 |
| 194 | 20231116 | 155500 | 1898254130 | 17280 | 17280 | 17280 | 17280 | 20 |
| 195 | 20231116 | 155400 | 1897908530 | 17280 | 17280 | 17280 | 17280 | 0 |
| 196 | 20231116 | 155300 | 1897908530 | 17280 | 17280 | 17280 | 17280 | 116 |
| 197 | 20231116 | 155200 | 1895904050 | 17280 | 17280 | 17280 | 17280 | 58 |
| 198 | 20231116 | 155100 | 1894901810 | 17280 | 17280 | 17280 | 17280 | 1 |
| 199 | 20231116 | 155000 | 1894884530 | 17280 | 17280 | 17280 | 17280 | 0 |
| 200 | 20231116 | 154900 | 1894884530 | 17280 | 17280 | 17280 | 17280 | 0 |
| 201 | 20231116 | 154800 | 1894884530 | 17280 | 17280 | 17280 | 17280 | 46 |
| 202 | 20231116 | 154700 | 1894089650 | 17280 | 17280 | 17280 | 17280 | 0 |
| 203 | 20231116 | 154600 | 1894089650 | 17280 | 17280 | 17280 | 17280 | 11 |
| 204 | 20231116 | 154500 | 1893899570 | 17280 | 17280 | 17280 | 17280 | 10 |
| 205 | 20231116 | 154400 | 1893726770 | 17260 | 17260 | 17260 | 17260 | 1 |
| 206 | 20231116 | 154300 | 1893709510 | 17280 | 17280 | 17280 | 17280 | 0 |
| 207 | 20231116 | 154200 | 1893709510 | 17280 | 17280 | 17280 | 17280 | 45 |
| 208 | 20231116 | 154100 | 1892931910 | 17280 | 17280 | 17280 | 17280 | 10 |
| 209 | 20231116 | 154000 | 1892759110 | 17250 | 17250 | 17250 | 17250 | 0 |
| 210 | 20231116 | 153900 | 1892759110 | 17250 | 17250 | 17250 | 17250 | 0 |
| 211 | 20231116 | 153800 | 1892759110 | 17250 | 17250 | 17250 | 17250 | 0 |
| 212 | 20231116 | 153700 | 1892759110 | 17250 | 17250 | 17250 | 17250 | 0 |
| 213 | 20231116 | 153600 | 1892759110 | 17250 | 17250 | 17250 | 17250 | 0 |
| 214 | 20231116 | 153500 | 1892759110 | 17250 | 17250 | 17250 | 17250 | 0 |
| 215 | 20231116 | 153400 | 1892759110 | 17250 | 17250 | 17250 | 17250 | 10 |
| 216 | 20231116 | 153300 | 1892586610 | 17240 | 17240 | 17240 | 17240 | 63 |
| 217 | 20231116 | 153200 | 1891500490 | 17240 | 17240 | 17240 | 17240 | 36 |
| 218 | 20231116 | 153100 | 1890879850 | 17240 | 17270 | 17270 | 17240 | 47 |
| 219 | 20231116 | 153000 | 1890069060 | 17270 | 17270 | 17270 | 17270 | 17 |
| 220 | 20231116 | 152900 | 1889775470 | 17270 | 17300 | 17300 | 17270 | 116 |
| 221 | 20231116 | 152800 | 1887770870 | 17280 | 17300 | 17300 | 17280 | 23 |
| 222 | 20231116 | 152700 | 1887373170 | 17300 | 17280 | 17300 | 17280 | 110 |
| 223 | 20231116 | 152600 | 1885472170 | 17280 | 17300 | 17300 | 17280 | 18 |
| 224 | 20231116 | 152500 | 1885160900 | 17290 | 17300 | 17300 | 17290 | 51 |
| 225 | 20231116 | 152400 | 1884278610 | 17300 | 17300 | 17300 | 17300 | 57 |
| 226 | 20231116 | 152300 | 1883292510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 227 | 20231116 | 152200 | 1883292510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 228 | 20231116 | 152100 | 1883292510 | 17300 | 17300 | 17300 | 17300 | 5 |
| 229 | 20231116 | 152000 | 1883206010 | 17300 | 17190 | 17300 | 17190 | 3138 |
| 230 | 20231116 | 151900 | 1829233390 | 17190 | 17180 | 17190 | 17180 | 60 |
| 231 | 20231116 | 151800 | 1828202490 | 17180 | 17180 | 17190 | 17180 | 463 |
| 232 | 20231116 | 151700 | 1820248050 | 17190 | 17180 | 17190 | 17180 | 28 |
| 233 | 20231116 | 151600 | 1819767000 | 17190 | 17190 | 17190 | 17190 | 10 |
| 234 | 20231116 | 151500 | 1819595100 | 17170 | 17170 | 17170 | 17170 | 53 |
| 235 | 20231116 | 151400 | 1818685090 | 17180 | 17170 | 17180 | 17170 | 42 |
| 236 | 20231116 | 151300 | 1817963850 | 17190 | 17190 | 17190 | 17190 | 10 |
| 237 | 20231116 | 151200 | 1817791950 | 17160 | 17190 | 17190 | 17160 | 2 |
| 238 | 20231116 | 151100 | 1817757600 | 17190 | 17190 | 17190 | 17190 | 50 |
| 239 | 20231116 | 151000 | 1816898100 | 17190 | 17150 | 17190 | 17150 | 8 |
| 240 | 20231116 | 150900 | 1816760620 | 17160 | 17150 | 17160 | 17150 | 91 |
| 241 | 20231116 | 150800 | 1815199300 | 17150 | 17160 | 17160 | 17150 | 272 |
| 242 | 20231116 | 150700 | 1810534100 | 17190 | 17160 | 17190 | 17160 | 35 |
| 243 | 20231116 | 150600 | 1809933200 | 17160 | 17200 | 17210 | 17150 | 3808 |
| 244 | 20231116 | 150500 | 1744531980 | 17210 | 17230 | 17230 | 17210 | 566 |
| 245 | 20231116 | 150400 | 1734786620 | 17230 | 17230 | 17230 | 17230 | 10 |
| 246 | 20231116 | 150300 | 1734614320 | 17280 | 17230 | 17280 | 17220 | 153 |
| 247 | 20231116 | 150200 | 1731978710 | 17230 | 17280 | 17280 | 17230 | 41 |
| 248 | 20231116 | 150100 | 1731271980 | 17290 | 17290 | 17290 | 17290 | 1 |
| 249 | 20231116 | 150000 | 1731254690 | 17290 | 17250 | 17290 | 17230 | 496 |
| 250 | 20231116 | 145900 | 1722702940 | 17290 | 17290 | 17290 | 17290 | 30 |
| 251 | 20231116 | 145800 | 1722184240 | 17300 | 17220 | 17300 | 17220 | 124 |
| 252 | 20231116 | 145700 | 1720048640 | 17220 | 17260 | 17260 | 17220 | 298 |
| 253 | 20231116 | 145600 | 1714909290 | 17300 | 17300 | 17300 | 17300 | 0 |
| 254 | 20231116 | 145500 | 1714909290 | 17300 | 17270 | 17300 | 17260 | 262 |
| 255 | 20231116 | 145400 | 1710386750 | 17260 | 17290 | 17290 | 17260 | 1554 |
| 256 | 20231116 | 145300 | 1683558800 | 17290 | 17300 | 17300 | 17290 | 20 |
| 257 | 20231116 | 145200 | 1683212980 | 17340 | 17340 | 17340 | 17340 | 0 |
| 258 | 20231116 | 145100 | 1683212980 | 17340 | 17340 | 17340 | 17340 | 327 |
| 259 | 20231116 | 145000 | 1677542800 | 17340 | 17340 | 17340 | 17340 | 0 |
| 260 | 20231116 | 144900 | 1677542800 | 17340 | 17340 | 17340 | 17340 | 0 |
| 261 | 20231116 | 144800 | 1677542800 | 17340 | 17280 | 17340 | 17270 | 75 |
| 262 | 20231116 | 144700 | 1676246560 | 17350 | 17350 | 17350 | 17350 | 0 |
| 263 | 20231116 | 144600 | 1676246560 | 17350 | 17350 | 17350 | 17350 | 9 |
| 264 | 20231116 | 144500 | 1676090410 | 17350 | 17280 | 17350 | 17280 | 270 |
| 265 | 20231116 | 144400 | 1671424110 | 17290 | 17290 | 17290 | 17290 | 31 |
| 266 | 20231116 | 144300 | 1670888120 | 17300 | 17300 | 17300 | 17300 | 0 |
| 267 | 20231116 | 144200 | 1670888120 | 17300 | 17300 | 17300 | 17300 | 12 |
| 268 | 20231116 | 144100 | 1670680520 | 17350 | 17350 | 17350 | 17350 | 0 |
| 269 | 20231116 | 144000 | 1670680520 | 17350 | 17350 | 17350 | 17350 | 18 |
| 270 | 20231116 | 143900 | 1670368220 | 17350 | 17310 | 17350 | 17310 | 49 |
| 271 | 20231116 | 143800 | 1669519710 | 17360 | 17360 | 17360 | 17360 | 2 |
| 272 | 20231116 | 143700 | 1669484990 | 17360 | 17360 | 17360 | 17360 | 8 |
| 273 | 20231116 | 143600 | 1669346110 | 17320 | 17320 | 17320 | 17320 | 5 |
| 274 | 20231116 | 143500 | 1669259510 | 17360 | 17360 | 17360 | 17360 | 1 |
| 275 | 20231116 | 143400 | 1669242150 | 17380 | 17380 | 17380 | 17380 | 0 |
| 276 | 20231116 | 143300 | 1669242150 | 17380 | 17380 | 17380 | 17380 | 1 |
| 277 | 20231116 | 143200 | 1669224770 | 17390 | 17310 | 17390 | 17310 | 281 |
| 278 | 20231116 | 143100 | 1664347850 | 17320 | 17320 | 17320 | 17320 | 68 |
| 279 | 20231116 | 143000 | 1663170090 | 17310 | 17310 | 17310 | 17310 | 0 |
| 280 | 20231116 | 142900 | 1663170090 | 17310 | 17310 | 17310 | 17310 | 0 |
| 281 | 20231116 | 142800 | 1663170090 | 17310 | 17310 | 17310 | 17300 | 81 |
| 282 | 20231116 | 142700 | 1661767990 | 17350 | 17310 | 17350 | 17310 | 65 |
| 283 | 20231116 | 142600 | 1660642760 | 17310 | 17360 | 17360 | 17300 | 71 |
| 284 | 20231116 | 142500 | 1659413370 | 17360 | 17280 | 17360 | 17280 | 237 |
| 285 | 20231116 | 142400 | 1655312940 | 17290 | 17310 | 17310 | 17280 | 121 |
| 286 | 20231116 | 142300 | 1653219710 | 17370 | 17370 | 17370 | 17370 | 0 |
| 287 | 20231116 | 142200 | 1653219710 | 17370 | 17310 | 17370 | 17310 | 65 |
| 288 | 20231116 | 142100 | 1652094440 | 17300 | 17300 | 17300 | 17300 | 0 |
| 289 | 20231116 | 142000 | 1652094440 | 17300 | 17320 | 17320 | 17300 | 99 |
| 290 | 20231116 | 141900 | 1650380710 | 17320 | 17320 | 17320 | 17320 | 60 |
| 291 | 20231116 | 141800 | 1649341510 | 17380 | 17380 | 17380 | 17380 | 0 |
| 292 | 20231116 | 141700 | 1649341510 | 17380 | 17320 | 17380 | 17320 | 103 |
| 293 | 20231116 | 141600 | 1647556820 | 17320 | 17320 | 17320 | 17320 | 6 |
| 294 | 20231116 | 141500 | 1647452900 | 17310 | 17300 | 17310 | 17290 | 174 |
| 295 | 20231116 | 141400 | 1644442700 | 17290 | 17300 | 17300 | 17290 | 120 |
| 296 | 20231116 | 141300 | 1642366900 | 17300 | 17300 | 17300 | 17300 | 100 |
| 297 | 20231116 | 141200 | 1640636900 | 17310 | 17280 | 17310 | 17270 | 32 |
| 298 | 20231116 | 141100 | 1640084170 | 17320 | 17320 | 17320 | 17320 | 0 |
| 299 | 20231116 | 141000 | 1640084170 | 17320 | 17320 | 17320 | 17320 | 0 |
| 300 | 20231116 | 140900 | 1640084170 | 17320 | 17320 | 17320 | 17320 | 0 |
| 301 | 20231116 | 140800 | 1640084170 | 17320 | 17320 | 17320 | 17320 | 5 |
| 302 | 20231116 | 140700 | 1639997570 | 17320 | 17320 | 17320 | 17320 | 24 |
| 303 | 20231116 | 140600 | 1639581890 | 17320 | 17320 | 17320 | 17320 | 31 |
| 304 | 20231116 | 140500 | 1639044970 | 17360 | 17340 | 17360 | 17340 | 101 |
| 305 | 20231116 | 140400 | 1637292160 | 17360 | 17360 | 17360 | 17360 | 2 |
| 306 | 20231116 | 140300 | 1637257440 | 17370 | 17370 | 17370 | 17370 | 1 |
| 307 | 20231116 | 140200 | 1637240070 | 17380 | 17380 | 17380 | 17380 | 0 |
| 308 | 20231116 | 140100 | 1637240070 | 17380 | 17380 | 17380 | 17380 | 0 |
| 309 | 20231116 | 140000 | 1637240070 | 17380 | 17380 | 17380 | 17370 | 107 |
| 310 | 20231116 | 135900 | 1635380420 | 17370 | 17260 | 17370 | 17260 | 287 |
| 311 | 20231116 | 135800 | 1630415530 | 17260 | 17350 | 17350 | 17260 | 102 |
| 312 | 20231116 | 135700 | 1628653160 | 17350 | 17350 | 17350 | 17350 | 0 |
| 313 | 20231116 | 135600 | 1628653160 | 17350 | 17350 | 17350 | 17350 | 1 |
| 314 | 20231116 | 135500 | 1628635810 | 17350 | 17350 | 17350 | 17350 | 0 |
| 315 | 20231116 | 135400 | 1628635810 | 17350 | 17350 | 17350 | 17350 | 0 |
| 316 | 20231116 | 135300 | 1628635810 | 17350 | 17260 | 17350 | 17250 | 263 |
| 317 | 20231116 | 135200 | 1624097780 | 17360 | 17360 | 17360 | 17360 | 1 |
| 318 | 20231116 | 135100 | 1624080420 | 17390 | 17390 | 17390 | 17390 | 0 |
| 319 | 20231116 | 135000 | 1624080420 | 17390 | 17390 | 17390 | 17390 | 0 |
| 320 | 20231116 | 134900 | 1624080420 | 17390 | 17380 | 17390 | 17370 | 102 |
| 321 | 20231116 | 134800 | 1622307460 | 17270 | 17270 | 17280 | 17270 | 58 |
| 322 | 20231116 | 134700 | 1621305790 | 17360 | 17360 | 17360 | 17360 | 5 |
| 323 | 20231116 | 134600 | 1621218990 | 17390 | 17300 | 17390 | 17270 | 201 |
| 324 | 20231116 | 134500 | 1617744270 | 17290 | 17360 | 17360 | 17290 | 1594 |
| 325 | 20231116 | 134400 | 1590129110 | 17360 | 17390 | 17390 | 17360 | 682 |
| 326 | 20231116 | 134300 | 1578280890 | 17390 | 17420 | 17420 | 17390 | 151 |
| 327 | 20231116 | 134200 | 1575654460 | 17420 | 17440 | 17440 | 17420 | 137 |
| 328 | 20231116 | 134100 | 1573266940 | 17440 | 17440 | 17440 | 17440 | 0 |
| 329 | 20231116 | 134000 | 1573266940 | 17440 | 17440 | 17440 | 17440 | 0 |
| 330 | 20231116 | 133900 | 1573266940 | 17440 | 17440 | 17440 | 17440 | 0 |
| 331 | 20231116 | 133800 | 1573266940 | 17440 | 17420 | 17440 | 17420 | 58 |
| 332 | 20231116 | 133700 | 1572256300 | 17400 | 17420 | 17420 | 17400 | 306 |
| 333 | 20231116 | 133600 | 1566931550 | 17420 | 17420 | 17420 | 17420 | 6 |
| 334 | 20231116 | 133500 | 1566827030 | 17450 | 17450 | 17450 | 17450 | 9 |
| 335 | 20231116 | 133400 | 1566669980 | 17450 | 17450 | 17450 | 17450 | 0 |
| 336 | 20231116 | 133300 | 1566669980 | 17450 | 17450 | 17450 | 17450 | 0 |
| 337 | 20231116 | 133200 | 1566669980 | 17450 | 17450 | 17450 | 17450 | 6 |
| 338 | 20231116 | 133100 | 1566565280 | 17450 | 17450 | 17450 | 17450 | 9 |
| 339 | 20231116 | 133000 | 1566408230 | 17450 | 17430 | 17450 | 17430 | 45 |
| 340 | 20231116 | 132900 | 1565623680 | 17420 | 17420 | 17420 | 17410 | 563 |
| 341 | 20231116 | 132800 | 1555821830 | 17430 | 17430 | 17430 | 17430 | 15 |
| 342 | 20231116 | 132700 | 1555560380 | 17430 | 17430 | 17430 | 17430 | 0 |
| 343 | 20231116 | 132600 | 1555560380 | 17430 | 17410 | 17430 | 17410 | 13 |
| 344 | 20231116 | 132500 | 1555333950 | 17430 | 17430 | 17430 | 17430 | 1 |
| 345 | 20231116 | 132400 | 1555316520 | 17450 | 17430 | 17450 | 17430 | 48 |
| 346 | 20231116 | 132300 | 1554479700 | 17410 | 17420 | 17420 | 17410 | 31 |
| 347 | 20231116 | 132200 | 1553939700 | 17430 | 17430 | 17430 | 17430 | 0 |
| 348 | 20231116 | 132100 | 1553939700 | 17430 | 17430 | 17430 | 17430 | 0 |
| 349 | 20231116 | 132000 | 1553939700 | 17430 | 17440 | 17440 | 17430 | 661 |
| 350 | 20231116 | 131900 | 1542417090 | 17480 | 17440 | 17480 | 17440 | 401 |
| 351 | 20231116 | 131800 | 1535408570 | 17440 | 17460 | 17460 | 17440 | 293 |
| 352 | 20231116 | 131700 | 1530296210 | 17460 | 17470 | 17490 | 17460 | 126 |
| 353 | 20231116 | 131600 | 1528094710 | 17470 | 17450 | 17470 | 17450 | 119 |
| 354 | 20231116 | 131500 | 1526018140 | 17450 | 17430 | 17450 | 17430 | 144 |
| 355 | 20231116 | 131400 | 1523506540 | 17440 | 17440 | 17440 | 17440 | 22 |
| 356 | 20231116 | 131300 | 1523122860 | 17440 | 17410 | 17440 | 17410 | 151 |
| 357 | 20231116 | 131200 | 1520489880 | 17410 | 17410 | 17410 | 17410 | 119 |
| 358 | 20231116 | 131100 | 1518418090 | 17410 | 17390 | 17410 | 17390 | 344 |
| 359 | 20231116 | 131000 | 1512432940 | 17380 | 17380 | 17380 | 17380 | 63 |
| 360 | 20231116 | 130900 | 1511338000 | 17380 | 17380 | 17380 | 17380 | 6 |
| 361 | 20231116 | 130800 | 1511233720 | 17380 | 17380 | 17380 | 17380 | 0 |
| 362 | 20231116 | 130700 | 1511233720 | 17380 | 17380 | 17380 | 17380 | 1 |
| 363 | 20231116 | 130600 | 1511216340 | 17360 | 17360 | 17360 | 17360 | 10 |
| 364 | 20231116 | 130500 | 1511042740 | 17360 | 17360 | 17360 | 17360 | 0 |
| 365 | 20231116 | 130400 | 1511042740 | 17360 | 17360 | 17360 | 17360 | 94 |
| 366 | 20231116 | 130300 | 1509410900 | 17350 | 17360 | 17360 | 17350 | 21 |
| 367 | 20231116 | 130200 | 1509046540 | 17360 | 17360 | 17360 | 17360 | 92 |
| 368 | 20231116 | 130100 | 1507449420 | 17380 | 17380 | 17380 | 17380 | 50 |
| 369 | 20231116 | 130000 | 1506580420 | 17380 | 17380 | 17380 | 17380 | 37 |
| 370 | 20231116 | 125900 | 1505937360 | 17390 | 17380 | 17390 | 17380 | 165 |
| 371 | 20231116 | 125800 | 1503069640 | 17350 | 17350 | 17350 | 17350 | 22 |
| 372 | 20231116 | 125700 | 1502687940 | 17350 | 17350 | 17350 | 17350 | 35 |
| 373 | 20231116 | 125600 | 1502080690 | 17350 | 17350 | 17350 | 17350 | 35 |
| 374 | 20231116 | 125500 | 1501473440 | 17380 | 17350 | 17380 | 17350 | 15 |
| 375 | 20231116 | 125400 | 1501213070 | 17390 | 17390 | 17390 | 17390 | 0 |
| 376 | 20231116 | 125300 | 1501213070 | 17390 | 17390 | 17390 | 17390 | 0 |
| 377 | 20231116 | 125200 | 1501213070 | 17390 | 17390 | 17390 | 17390 | 262 |
| 378 | 20231116 | 125100 | 1496656890 | 17390 | 17350 | 17390 | 17350 | 77 |
| 379 | 20231116 | 125000 | 1495320880 | 17370 | 17360 | 17370 | 17350 | 17 |
| 380 | 20231116 | 124900 | 1495025900 | 17360 | 17360 | 17360 | 17360 | 0 |
| 381 | 20231116 | 124800 | 1495025900 | 17360 | 17360 | 17360 | 17360 | 471 |
| 382 | 20231116 | 124700 | 1486849340 | 17370 | 17380 | 17380 | 17370 | 109 |
| 383 | 20231116 | 124600 | 1484955660 | 17400 | 17410 | 17410 | 17400 | 136 |
| 384 | 20231116 | 124500 | 1482588050 | 17410 | 17370 | 17410 | 17370 | 122 |
| 385 | 20231116 | 124400 | 1480468370 | 17370 | 17370 | 17400 | 17370 | 57 |
| 386 | 20231116 | 124300 | 1479477980 | 17370 | 17410 | 17410 | 17370 | 49 |
| 387 | 20231116 | 124200 | 1478626730 | 17410 | 17410 | 17410 | 17410 | 0 |
| 388 | 20231116 | 124100 | 1478626730 | 17410 | 17410 | 17410 | 17410 | 0 |
| 389 | 20231116 | 124000 | 1478626730 | 17410 | 17370 | 17410 | 17370 | 2 |
| 390 | 20231116 | 123900 | 1478591950 | 17360 | 17410 | 17410 | 17360 | 2 |
| 391 | 20231116 | 123800 | 1478557180 | 17390 | 17380 | 17410 | 17380 | 184 |
| 392 | 20231116 | 123700 | 1475355940 | 17390 | 17360 | 17390 | 17360 | 61 |
| 393 | 20231116 | 123600 | 1474295980 | 17360 | 17360 | 17360 | 17360 | 0 |
| 394 | 20231116 | 123500 | 1474295980 | 17360 | 17330 | 17360 | 17330 | 41 |
| 395 | 20231116 | 123400 | 1473584400 | 17360 | 17360 | 17360 | 17360 | 0 |
| 396 | 20231116 | 123300 | 1473584400 | 17360 | 17310 | 17360 | 17310 | 4 |
| 397 | 20231116 | 123200 | 1473515060 | 17310 | 17310 | 17310 | 17310 | 57 |
| 398 | 20231116 | 123100 | 1472528390 | 17310 | 17360 | 17360 | 17310 | 22 |
| 399 | 20231116 | 123000 | 1472147470 | 17320 | 17320 | 17320 | 17320 | 51 |
| 400 | 20231116 | 122900 | 1471264150 | 17370 | 17320 | 17370 | 17320 | 115 |
| 401 | 20231116 | 122800 | 1469272260 | 17320 | 17320 | 17320 | 17320 | 15 |
| 402 | 20231116 | 122700 | 1469012460 | 17380 | 17380 | 17380 | 17380 | 0 |
| 403 | 20231116 | 122600 | 1469012460 | 17380 | 17300 | 17380 | 17300 | 4 |
| 404 | 20231116 | 122500 | 1468943180 | 17380 | 17380 | 17380 | 17380 | 2 |
| 405 | 20231116 | 122400 | 1468908420 | 17390 | 17380 | 17390 | 17380 | 9 |
| 406 | 20231116 | 122300 | 1468751920 | 17380 | 17380 | 17380 | 17380 | 1 |
| 407 | 20231116 | 122200 | 1468734540 | 17350 | 17350 | 17350 | 17350 | 3 |
| 408 | 20231116 | 122100 | 1468682490 | 17350 | 17340 | 17350 | 17340 | 127 |
| 409 | 20231116 | 122000 | 1466480280 | 17340 | 17330 | 17340 | 17330 | 69 |
| 410 | 20231116 | 121900 | 1465284310 | 17330 | 17330 | 17330 | 17330 | 0 |
| 411 | 20231116 | 121800 | 1465284310 | 17330 | 17330 | 17330 | 17330 | 45 |
| 412 | 20231116 | 121700 | 1464504460 | 17330 | 17330 | 17330 | 17330 | 0 |
| 413 | 20231116 | 121600 | 1464504460 | 17330 | 17280 | 17330 | 17280 | 110 |
| 414 | 20231116 | 121500 | 1462598660 | 17330 | 17310 | 17330 | 17310 | 136 |
| 415 | 20231116 | 121400 | 1460244480 | 17310 | 17310 | 17310 | 17310 | 239 |
| 416 | 20231116 | 121300 | 1456107390 | 17310 | 17250 | 17310 | 17250 | 58 |
| 417 | 20231116 | 121200 | 1455104460 | 17240 | 17240 | 17240 | 17240 | 61 |
| 418 | 20231116 | 121100 | 1454052820 | 17240 | 17240 | 17240 | 17240 | 1 |
| 419 | 20231116 | 121000 | 1454035580 | 17310 | 17240 | 17310 | 17240 | 40 |
| 420 | 20231116 | 120900 | 1453345350 | 17310 | 17310 | 17310 | 17310 | 0 |
| 421 | 20231116 | 120800 | 1453345350 | 17310 | 17320 | 17330 | 17310 | 45 |
| 422 | 20231116 | 120700 | 1452566180 | 17210 | 17240 | 17320 | 17200 | 1542 |
| 423 | 20231116 | 120600 | 1426012690 | 17240 | 17270 | 17330 | 17230 | 935 |
| 424 | 20231116 | 120500 | 1409889100 | 17270 | 17300 | 17330 | 17270 | 151 |
| 425 | 20231116 | 120400 | 1407279240 | 17300 | 17300 | 17300 | 17300 | 50 |
| 426 | 20231116 | 120300 | 1406414240 | 17300 | 17300 | 17300 | 17300 | 53 |
| 427 | 20231116 | 120200 | 1405497340 | 17330 | 17330 | 17330 | 17330 | 0 |
| 428 | 20231116 | 120100 | 1405497340 | 17330 | 17340 | 17340 | 17330 | 226 |
| 429 | 20231116 | 120000 | 1401580660 | 17340 | 17340 | 17340 | 17340 | 0 |
| 430 | 20231116 | 115900 | 1401580660 | 17340 | 17340 | 17340 | 17340 | 0 |
| 431 | 20231116 | 115800 | 1401580660 | 17340 | 17330 | 17340 | 17330 | 254 |
| 432 | 20231116 | 115700 | 1397178690 | 17300 | 17330 | 17330 | 17300 | 111 |
| 433 | 20231116 | 115600 | 1395255360 | 17330 | 17330 | 17330 | 17290 | 60 |
| 434 | 20231116 | 115500 | 1394216200 | 17330 | 17290 | 17330 | 17290 | 677 |
| 435 | 20231116 | 115400 | 1382510830 | 17260 | 17260 | 17260 | 17260 | 45 |
| 436 | 20231116 | 115300 | 1381734130 | 17260 | 17260 | 17260 | 17260 | 10 |
| 437 | 20231116 | 115200 | 1381561530 | 17250 | 17250 | 17250 | 17250 | 11 |
| 438 | 20231116 | 115100 | 1381371780 | 17250 | 17290 | 17290 | 17250 | 67 |
| 439 | 20231116 | 115000 | 1380213750 | 17290 | 17290 | 17290 | 17250 | 556 |
| 440 | 20231116 | 114900 | 1370612250 | 17290 | 17290 | 17290 | 17290 | 54 |
| 441 | 20231116 | 114800 | 1369678590 | 17290 | 17280 | 17290 | 17280 | 50 |
| 442 | 20231116 | 114700 | 1368814370 | 17290 | 17290 | 17290 | 17290 | 200 |
| 443 | 20231116 | 114600 | 1365356370 | 17290 | 17290 | 17300 | 17290 | 65 |
| 444 | 20231116 | 114500 | 1364232500 | 17290 | 17290 | 17290 | 17290 | 150 |
| 445 | 20231116 | 114400 | 1361639000 | 17290 | 17290 | 17330 | 17290 | 181 |
| 446 | 20231116 | 114300 | 1358503110 | 17290 | 17320 | 17330 | 17280 | 152 |
| 447 | 20231116 | 114200 | 1355874600 | 17330 | 17350 | 17350 | 17290 | 2013 |
| 448 | 20231116 | 114100 | 1320996720 | 17350 | 17350 | 17350 | 17340 | 256 |
| 449 | 20231116 | 114000 | 1316556220 | 17340 | 17350 | 17350 | 17340 | 225 |
| 450 | 20231116 | 113900 | 1312653410 | 17350 | 17360 | 17360 | 17340 | 279 |
| 451 | 20231116 | 113800 | 1307812900 | 17360 | 17360 | 17360 | 17360 | 14 |
| 452 | 20231116 | 113700 | 1307569860 | 17350 | 17370 | 17370 | 17350 | 370 |
| 453 | 20231116 | 113600 | 1301148110 | 17360 | 17360 | 17360 | 17360 | 159 |
| 454 | 20231116 | 113500 | 1298387870 | 17360 | 17360 | 17370 | 17360 | 39 |
| 455 | 20231116 | 113400 | 1297710730 | 17370 | 17390 | 17390 | 17370 | 329 |
| 456 | 20231116 | 113300 | 1291992700 | 17390 | 17420 | 17420 | 17390 | 333 |
| 457 | 20231116 | 113200 | 1286197060 | 17420 | 17450 | 17450 | 17420 | 15 |
| 458 | 20231116 | 113100 | 1285935450 | 17410 | 17400 | 17440 | 17390 | 411 |
| 459 | 20231116 | 113000 | 1278784030 | 17460 | 17400 | 17460 | 17390 | 145 |
| 460 | 20231116 | 112900 | 1276257890 | 17470 | 17380 | 17470 | 17380 | 203 |
| 461 | 20231116 | 112800 | 1272728840 | 17470 | 17480 | 17480 | 17370 | 276 |
| 462 | 20231116 | 112700 | 1267921000 | 17480 | 17600 | 17600 | 17340 | 3878 |
| 463 | 20231116 | 112600 | 1200304570 | 17600 | 17640 | 17640 | 17600 | 118 |
| 464 | 20231116 | 112500 | 1198225770 | 17670 | 17610 | 17670 | 17610 | 218 |
| 465 | 20231116 | 112400 | 1194380860 | 17610 | 17580 | 17610 | 17520 | 575 |
| 466 | 20231116 | 112300 | 1184274240 | 17500 | 17620 | 17620 | 17500 | 670 |
| 467 | 20231116 | 112200 | 1172508160 | 17620 | 17620 | 17670 | 17620 | 634 |
| 468 | 20231116 | 112100 | 1161334220 | 17670 | 17750 | 17850 | 17610 | 2216 |
| 469 | 20231116 | 112000 | 1122070130 | 17840 | 17400 | 17900 | 17390 | 14010 |
| 470 | 20231116 | 111900 | 873679580 | 17450 | 17400 | 17450 | 17400 | 21 |
| 471 | 20231116 | 111800 | 873313680 | 17400 | 17400 | 17400 | 17390 | 185 |
| 472 | 20231116 | 111700 | 870094930 | 17400 | 17410 | 17410 | 17400 | 156 |
| 473 | 20231116 | 111600 | 867379860 | 17450 | 17450 | 17460 | 17450 | 60 |
| 474 | 20231116 | 111500 | 866332750 | 17450 | 17400 | 17450 | 17400 | 64 |
| 475 | 20231116 | 111400 | 865218200 | 17400 | 17410 | 17470 | 17400 | 500 |
| 476 | 20231116 | 111300 | 856516800 | 17510 | 17430 | 17510 | 17410 | 48 |
| 477 | 20231116 | 111200 | 855680100 | 17440 | 17410 | 17440 | 17400 | 90 |
| 478 | 20231116 | 111100 | 854112340 | 17400 | 17480 | 17590 | 17400 | 976 |
| 479 | 20231116 | 111000 | 837095800 | 17490 | 17530 | 17600 | 17470 | 3012 |
| 480 | 20231116 | 110900 | 784408090 | 17530 | 17580 | 17610 | 17530 | 410 |
| 481 | 20231116 | 110800 | 777202090 | 17610 | 17620 | 17620 | 17610 | 372 |
| 482 | 20231116 | 110700 | 770650760 | 17630 | 17490 | 17630 | 17490 | 1010 |
| 483 | 20231116 | 110600 | 752959840 | 17490 | 17530 | 17610 | 17490 | 605 |
| 484 | 20231116 | 110500 | 742367850 | 17500 | 17630 | 17630 | 17490 | 555 |
| 485 | 20231116 | 110400 | 732649390 | 17660 | 17540 | 17660 | 17490 | 1330 |
| 486 | 20231116 | 110300 | 709333420 | 17540 | 17580 | 17580 | 17540 | 863 |
| 487 | 20231116 | 110200 | 694173820 | 17600 | 17600 | 17610 | 17590 | 507 |
| 488 | 20231116 | 110100 | 685250400 | 17600 | 17650 | 17660 | 17600 | 1019 |
| 489 | 20231116 | 110000 | 667289410 | 17650 | 17660 | 17670 | 17650 | 1151 |
| 490 | 20231116 | 105900 | 646968670 | 17660 | 17640 | 17660 | 17640 | 1326 |
| 491 | 20231116 | 105800 | 623572820 | 17640 | 17600 | 17640 | 17540 | 752 |
| 492 | 20231116 | 105700 | 610324810 | 17600 | 17630 | 17630 | 17600 | 71 |
| 493 | 20231116 | 105600 | 609073380 | 17630 | 17530 | 17630 | 17530 | 312 |
| 494 | 20231116 | 105500 | 603601840 | 17530 | 17640 | 17640 | 17530 | 1478 |
| 495 | 20231116 | 105400 | 577544530 | 17640 | 17640 | 17640 | 17640 | 137 |
| 496 | 20231116 | 105300 | 575127850 | 17630 | 17630 | 17640 | 17510 | 958 |
| 497 | 20231116 | 105200 | 558307200 | 17510 | 17540 | 17660 | 17490 | 2148 |
| 498 | 20231116 | 105100 | 520478760 | 17480 | 17460 | 17530 | 17430 | 2429 |
| 499 | 20231116 | 105000 | 477993910 | 17450 | 17430 | 17450 | 17430 | 203 |
| 500 | 20231116 | 104900 | 474453860 | 17430 | 17420 | 17430 | 17400 | 76 |
| 501 | 20231116 | 104800 | 473129580 | 17420 | 17430 | 17430 | 17420 | 348 |
| 502 | 20231116 | 104700 | 467067120 | 17420 | 17420 | 17420 | 17420 | 42 |
| 503 | 20231116 | 104600 | 466335480 | 17420 | 17410 | 17420 | 17410 | 8 |
| 504 | 20231116 | 104500 | 466196150 | 17410 | 17440 | 17440 | 17400 | 308 |
| 505 | 20231116 | 104400 | 460833530 | 17440 | 17450 | 17450 | 17440 | 51 |
| 506 | 20231116 | 104300 | 459943980 | 17440 | 17430 | 17440 | 17430 | 580 |
| 507 | 20231116 | 104200 | 449830780 | 17440 | 17410 | 17440 | 17400 | 927 |
| 508 | 20231116 | 104100 | 433695210 | 17410 | 17450 | 17460 | 17410 | 423 |
| 509 | 20231116 | 104000 | 426319230 | 17460 | 17460 | 17470 | 17460 | 141 |
| 510 | 20231116 | 103900 | 423856670 | 17460 | 17470 | 17470 | 17430 | 345 |
| 511 | 20231116 | 103800 | 417833430 | 17460 | 17450 | 17460 | 17450 | 291 |
| 512 | 20231116 | 103700 | 412752670 | 17400 | 17470 | 17470 | 17400 | 466 |
| 513 | 20231116 | 103600 | 404625820 | 17470 | 17420 | 17480 | 17420 | 1582 |
| 514 | 20231116 | 103500 | 377012660 | 17420 | 17340 | 17420 | 17340 | 2066 |
| 515 | 20231116 | 103400 | 341105040 | 17340 | 17340 | 17340 | 17320 | 92 |
| 516 | 20231116 | 103300 | 339510730 | 17350 | 17300 | 17360 | 17300 | 1085 |
| 517 | 20231116 | 103200 | 320709410 | 17290 | 17290 | 17300 | 17290 | 188 |
| 518 | 20231116 | 103100 | 317458360 | 17290 | 17240 | 17290 | 17240 | 344 |
| 519 | 20231116 | 103000 | 311523860 | 17240 | 17250 | 17250 | 17240 | 114 |
| 520 | 20231116 | 102900 | 309557600 | 17280 | 17280 | 17280 | 17280 | 7 |
| 521 | 20231116 | 102800 | 309436640 | 17280 | 17280 | 17280 | 17280 | 2 |
| 522 | 20231116 | 102700 | 309402080 | 17280 | 17290 | 17290 | 17280 | 26 |
| 523 | 20231116 | 102600 | 308952740 | 17320 | 17370 | 17370 | 17280 | 258 |
| 524 | 20231116 | 102500 | 304471660 | 17370 | 17380 | 17380 | 17350 | 123 |
| 525 | 20231116 | 102400 | 302335640 | 17380 | 17350 | 17380 | 17350 | 60 |
| 526 | 20231116 | 102300 | 301293050 | 17350 | 17290 | 17350 | 17210 | 763 |
| 527 | 20231116 | 102200 | 288084780 | 17250 | 17240 | 17250 | 17240 | 150 |
| 528 | 20231116 | 102100 | 285497440 | 17200 | 17200 | 17200 | 17200 | 150 |
| 529 | 20231116 | 102000 | 282917440 | 17200 | 17200 | 17200 | 17200 | 40 |
| 530 | 20231116 | 101900 | 282229440 | 17180 | 17180 | 17180 | 17180 | 49 |
| 531 | 20231116 | 101800 | 281387620 | 17170 | 17180 | 17220 | 17160 | 231 |
| 532 | 20231116 | 101700 | 277418680 | 17180 | 17250 | 17250 | 17180 | 124 |
| 533 | 20231116 | 101600 | 275285710 | 17250 | 17270 | 17270 | 17200 | 120 |
| 534 | 20231116 | 101500 | 273217210 | 17270 | 17290 | 17300 | 17270 | 103 |
| 535 | 20231116 | 101400 | 271436480 | 17290 | 17290 | 17290 | 17280 | 144 |
| 536 | 20231116 | 101300 | 268946920 | 17290 | 17160 | 17290 | 17140 | 559 |
| 537 | 20231116 | 101200 | 259343510 | 17230 | 17300 | 17300 | 17160 | 584 |
| 538 | 20231116 | 101100 | 249289510 | 17300 | 17220 | 17300 | 17220 | 172 |
| 539 | 20231116 | 101000 | 246326110 | 17220 | 17240 | 17240 | 17170 | 907 |
| 540 | 20231116 | 100900 | 230706590 | 17250 | 17420 | 17420 | 17250 | 1411 |
| 541 | 20231116 | 100800 | 206283120 | 17420 | 17420 | 17440 | 17410 | 1870 |
| 542 | 20231116 | 100700 | 173698880 | 17410 | 17270 | 17410 | 17260 | 3474 |
| 543 | 20231116 | 100600 | 113521940 | 17260 | 17170 | 17290 | 17170 | 922 |
| 544 | 20231116 | 100500 | 97617850 | 17170 | 17070 | 17170 | 17060 | 1894 |
| 545 | 20231116 | 100400 | 65244850 | 17070 | 16960 | 17090 | 16960 | 590 |
| 546 | 20231116 | 100300 | 55195740 | 16930 | 16940 | 16960 | 16930 | 321 |
| 547 | 20231116 | 100200 | 49758660 | 16960 | 16930 | 16970 | 16930 | 154 |
| 548 | 20231116 | 100100 | 47151210 | 16930 | 17090 | 17090 | 16930 | 1938 |
| 549 | 20231116 | 100000 | 14154200 | 17090 | 17100 | 17100 | 16920 | 828 |