32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195900 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 3902 |
| 3 | 20231116 | 195800 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 4 | 20231116 | 195700 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 5 | 20231116 | 195600 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 6 | 20231116 | 195500 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 7 | 20231116 | 195400 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 8 | 20231116 | 195300 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 9 | 20231116 | 195200 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 10 | 20231116 | 195100 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 11 | 20231116 | 195000 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 12 | 20231116 | 194900 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 13 | 20231116 | 194800 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 14 | 20231116 | 194700 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 15 | 20231116 | 194600 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 16 | 20231116 | 194500 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 17 | 20231116 | 194400 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 18 | 20231116 | 194300 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 19 | 20231116 | 194200 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 20 | 20231116 | 194100 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 21 | 20231116 | 194000 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 22 | 20231116 | 193900 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 23 | 20231116 | 193800 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 24 | 20231116 | 193700 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 25 | 20231116 | 193600 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 26 | 20231116 | 193500 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 27 | 20231116 | 193400 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 28 | 20231116 | 193300 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 29 | 20231116 | 193200 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 30 | 20231116 | 193100 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 31 | 20231116 | 193000 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 32 | 20231116 | 192900 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 3902 |
| 33 | 20231116 | 192800 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 34 | 20231116 | 192700 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 35 | 20231116 | 192600 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 36 | 20231116 | 192500 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 37 | 20231116 | 192400 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 38 | 20231116 | 192300 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 39 | 20231116 | 192200 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 40 | 20231116 | 192100 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 41 | 20231116 | 192000 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 42 | 20231116 | 191900 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 43 | 20231116 | 191800 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 44 | 20231116 | 191700 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 45 | 20231116 | 191600 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 46 | 20231116 | 191500 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 47 | 20231116 | 191400 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 48 | 20231116 | 191300 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 49 | 20231116 | 191200 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 50 | 20231116 | 191100 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 51 | 20231116 | 191000 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 52 | 20231116 | 190900 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 53 | 20231116 | 190800 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 54 | 20231116 | 190700 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 55 | 20231116 | 190600 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 56 | 20231116 | 190500 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 57 | 20231116 | 190400 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 58 | 20231116 | 190300 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 59 | 20231116 | 190200 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 60 | 20231116 | 190100 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 61 | 20231116 | 190000 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 62 | 20231116 | 185900 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 3902 |
| 63 | 20231116 | 185800 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 64 | 20231116 | 185700 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 65 | 20231116 | 185600 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 66 | 20231116 | 185500 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 67 | 20231116 | 185400 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 68 | 20231116 | 185300 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 69 | 20231116 | 185200 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 70 | 20231116 | 185100 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 71 | 20231116 | 185000 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 72 | 20231116 | 184900 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 73 | 20231116 | 184800 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 74 | 20231116 | 184700 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 75 | 20231116 | 184600 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 76 | 20231116 | 184500 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 77 | 20231116 | 184400 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 78 | 20231116 | 184300 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 79 | 20231116 | 184200 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 80 | 20231116 | 184100 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 81 | 20231116 | 184000 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 82 | 20231116 | 183900 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 83 | 20231116 | 183800 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 84 | 20231116 | 183700 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 85 | 20231116 | 183600 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 86 | 20231116 | 183500 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 87 | 20231116 | 183400 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 88 | 20231116 | 183300 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 89 | 20231116 | 183200 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 90 | 20231116 | 183100 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 91 | 20231116 | 183000 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 92 | 20231116 | 182900 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 3902 |
| 93 | 20231116 | 182800 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 94 | 20231116 | 182700 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 95 | 20231116 | 182600 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 96 | 20231116 | 182500 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 97 | 20231116 | 182400 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 98 | 20231116 | 182300 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 99 | 20231116 | 182200 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 100 | 20231116 | 182100 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 101 | 20231116 | 182000 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 102 | 20231116 | 181900 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 103 | 20231116 | 181800 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 104 | 20231116 | 181700 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 105 | 20231116 | 181600 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 106 | 20231116 | 181500 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 107 | 20231116 | 181400 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 108 | 20231116 | 181300 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 109 | 20231116 | 181200 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 110 | 20231116 | 181100 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 111 | 20231116 | 181000 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 112 | 20231116 | 180900 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 113 | 20231116 | 180800 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 114 | 20231116 | 180700 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 115 | 20231116 | 180600 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 116 | 20231116 | 180500 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 117 | 20231116 | 180400 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 118 | 20231116 | 180300 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 119 | 20231116 | 180200 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 120 | 20231116 | 180100 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 121 | 20231116 | 180000 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 122 | 20231116 | 175900 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 3902 |
| 123 | 20231116 | 175800 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 124 | 20231116 | 175700 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 125 | 20231116 | 175600 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 126 | 20231116 | 175500 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 127 | 20231116 | 175400 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 128 | 20231116 | 175300 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 129 | 20231116 | 175200 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 130 | 20231116 | 175100 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 131 | 20231116 | 175000 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 132 | 20231116 | 174900 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 133 | 20231116 | 174800 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 134 | 20231116 | 174700 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 135 | 20231116 | 174600 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 136 | 20231116 | 174500 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 137 | 20231116 | 174400 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 138 | 20231116 | 174300 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 139 | 20231116 | 174200 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 140 | 20231116 | 174100 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 141 | 20231116 | 174000 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 142 | 20231116 | 173900 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 143 | 20231116 | 173800 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 144 | 20231116 | 173700 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 145 | 20231116 | 173600 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 146 | 20231116 | 173500 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 147 | 20231116 | 173400 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 148 | 20231116 | 173300 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 149 | 20231116 | 173200 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 150 | 20231116 | 173100 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 151 | 20231116 | 173000 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 152 | 20231116 | 172900 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 3902 |
| 153 | 20231116 | 172800 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 154 | 20231116 | 172700 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 155 | 20231116 | 172600 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 156 | 20231116 | 172500 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 157 | 20231116 | 172400 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 158 | 20231116 | 172300 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 159 | 20231116 | 172200 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 160 | 20231116 | 172100 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 161 | 20231116 | 172000 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 162 | 20231116 | 171900 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 163 | 20231116 | 171800 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 164 | 20231116 | 171700 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 165 | 20231116 | 171600 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 166 | 20231116 | 171500 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 167 | 20231116 | 171400 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 168 | 20231116 | 171300 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 169 | 20231116 | 171200 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 170 | 20231116 | 171100 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 171 | 20231116 | 171000 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 172 | 20231116 | 170900 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 173 | 20231116 | 170800 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 174 | 20231116 | 170700 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 175 | 20231116 | 170600 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 176 | 20231116 | 170500 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 177 | 20231116 | 170400 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 178 | 20231116 | 170300 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 179 | 20231116 | 170200 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 180 | 20231116 | 170100 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 181 | 20231116 | 170000 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 182 | 20231116 | 165900 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 3902 |
| 183 | 20231116 | 165800 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 184 | 20231116 | 165700 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 185 | 20231116 | 165600 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 186 | 20231116 | 165500 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 187 | 20231116 | 165400 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 188 | 20231116 | 165300 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 189 | 20231116 | 165200 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 190 | 20231116 | 165100 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 191 | 20231116 | 165000 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 192 | 20231116 | 164900 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 193 | 20231116 | 164800 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 194 | 20231116 | 164700 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 195 | 20231116 | 164600 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 196 | 20231116 | 164500 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 197 | 20231116 | 164400 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 198 | 20231116 | 164300 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 199 | 20231116 | 164200 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 200 | 20231116 | 164100 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 201 | 20231116 | 164000 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 202 | 20231116 | 163900 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 203 | 20231116 | 163800 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 204 | 20231116 | 163700 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 205 | 20231116 | 163600 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 206 | 20231116 | 163500 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 207 | 20231116 | 163400 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 208 | 20231116 | 163300 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 209 | 20231116 | 163200 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 210 | 20231116 | 163100 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 211 | 20231116 | 163000 | 2097445990 | 15930 | 15930 | 15930 | 15930 | 3902 |
| 212 | 20231116 | 162900 | 2035287130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 213 | 20231116 | 162800 | 2035287130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 214 | 20231116 | 162700 | 2035287130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 215 | 20231116 | 162600 | 2035287130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 216 | 20231116 | 162500 | 2035287130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 217 | 20231116 | 162400 | 2035287130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 218 | 20231116 | 162300 | 2035287130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 219 | 20231116 | 162200 | 2035287130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 220 | 20231116 | 162100 | 2035287130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 221 | 20231116 | 162000 | 2035287130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 222 | 20231116 | 161900 | 2035287130 | 15970 | 15940 | 15970 | 15940 | 861 |
| 223 | 20231116 | 161800 | 2021551920 | 15950 | 15940 | 15950 | 15940 | 50 |
| 224 | 20231116 | 161700 | 2020754890 | 15950 | 15950 | 15950 | 15940 | 221 |
| 225 | 20231116 | 161600 | 2017230320 | 15940 | 15950 | 15950 | 15940 | 74 |
| 226 | 20231116 | 161500 | 2016050730 | 15940 | 15950 | 15950 | 15940 | 202 |
| 227 | 20231116 | 161400 | 2012829210 | 15940 | 15950 | 15950 | 15940 | 36 |
| 228 | 20231116 | 161300 | 2012255110 | 15930 | 15940 | 15950 | 15930 | 282 |
| 229 | 20231116 | 161200 | 2007759100 | 15940 | 15930 | 15950 | 15930 | 190 |
| 230 | 20231116 | 161100 | 2004730450 | 15940 | 15950 | 15950 | 15940 | 777 |
| 231 | 20231116 | 161000 | 1992343700 | 15950 | 15960 | 15960 | 15950 | 76 |
| 232 | 20231116 | 160900 | 1991131340 | 15960 | 15950 | 15960 | 15950 | 2 |
| 233 | 20231116 | 160800 | 1991099430 | 15950 | 15950 | 15960 | 15940 | 1345 |
| 234 | 20231116 | 160700 | 1969648590 | 15950 | 15960 | 15960 | 15950 | 201 |
| 235 | 20231116 | 160600 | 1966442550 | 15960 | 15970 | 15970 | 15960 | 316 |
| 236 | 20231116 | 160500 | 1961399040 | 15970 | 15970 | 15970 | 15970 | 125 |
| 237 | 20231116 | 160400 | 1959402790 | 15970 | 15970 | 15970 | 15970 | 5 |
| 238 | 20231116 | 160300 | 1959322940 | 15970 | 15960 | 15970 | 15960 | 216 |
| 239 | 20231116 | 160200 | 1955875420 | 15970 | 15960 | 15970 | 15960 | 18 |
| 240 | 20231116 | 160100 | 1955587970 | 15970 | 15970 | 15970 | 15970 | 908 |
| 241 | 20231116 | 160000 | 1941087210 | 15970 | 15970 | 15970 | 15960 | 90 |
| 242 | 20231116 | 155900 | 1939650040 | 15960 | 15970 | 15970 | 15960 | 73 |
| 243 | 20231116 | 155800 | 1938484570 | 15970 | 15970 | 15970 | 15960 | 130 |
| 244 | 20231116 | 155700 | 1936408520 | 15970 | 15970 | 15970 | 15970 | 18 |
| 245 | 20231116 | 155600 | 1936121060 | 15970 | 15970 | 15970 | 15960 | 177 |
| 246 | 20231116 | 155500 | 1933295230 | 15970 | 15970 | 15970 | 15970 | 74 |
| 247 | 20231116 | 155400 | 1932113450 | 15970 | 15970 | 15970 | 15970 | 43 |
| 248 | 20231116 | 155300 | 1931426740 | 15970 | 15970 | 15970 | 15970 | 94 |
| 249 | 20231116 | 155200 | 1929925560 | 15970 | 15970 | 15970 | 15960 | 52 |
| 250 | 20231116 | 155100 | 1929095140 | 15970 | 15970 | 15970 | 15970 | 109 |
| 251 | 20231116 | 155000 | 1927354410 | 15970 | 15970 | 15970 | 15970 | 202 |
| 252 | 20231116 | 154900 | 1924128470 | 15970 | 15970 | 15970 | 15960 | 83 |
| 253 | 20231116 | 154800 | 1922802970 | 15970 | 15970 | 15970 | 15960 | 586 |
| 254 | 20231116 | 154700 | 1913449010 | 15970 | 15970 | 15970 | 15960 | 25 |
| 255 | 20231116 | 154600 | 1913049830 | 15970 | 15970 | 15970 | 15970 | 115 |
| 256 | 20231116 | 154500 | 1911213280 | 15970 | 15970 | 15970 | 15960 | 45 |
| 257 | 20231116 | 154400 | 1910494860 | 15970 | 15960 | 15970 | 15960 | 130 |
| 258 | 20231116 | 154300 | 1908419170 | 15960 | 15970 | 15970 | 15960 | 487 |
| 259 | 20231116 | 154200 | 1900642790 | 15970 | 15970 | 15970 | 15970 | 81 |
| 260 | 20231116 | 154100 | 1899349220 | 15970 | 15970 | 15970 | 15960 | 123 |
| 261 | 20231116 | 154000 | 1897384930 | 15970 | 15970 | 15970 | 15970 | 11 |
| 262 | 20231116 | 153900 | 1897209260 | 15970 | 15970 | 15970 | 15970 | 93 |
| 263 | 20231116 | 153800 | 1895724050 | 15970 | 15970 | 15970 | 15970 | 6 |
| 264 | 20231116 | 153700 | 1895628230 | 15970 | 15970 | 15970 | 15960 | 93 |
| 265 | 20231116 | 153600 | 1894143030 | 15970 | 15970 | 15970 | 15960 | 153 |
| 266 | 20231116 | 153500 | 1891700040 | 15970 | 15970 | 15970 | 15970 | 21 |
| 267 | 20231116 | 153400 | 1891364670 | 15970 | 15960 | 15970 | 15960 | 178 |
| 268 | 20231116 | 153300 | 1888522870 | 15970 | 15970 | 15970 | 15970 | 10 |
| 269 | 20231116 | 153200 | 1888363170 | 15970 | 15970 | 15970 | 15960 | 84 |
| 270 | 20231116 | 153100 | 1887021710 | 15970 | 15970 | 15970 | 15970 | 567 |
| 271 | 20231116 | 153000 | 1877966720 | 15970 | 15970 | 15970 | 15970 | 102 |
| 272 | 20231116 | 152900 | 1876337780 | 15970 | 15970 | 15970 | 15960 | 207 |
| 273 | 20231116 | 152800 | 1873032500 | 15970 | 15970 | 15970 | 15960 | 14 |
| 274 | 20231116 | 152700 | 1872808930 | 15970 | 15970 | 15970 | 15970 | 82 |
| 275 | 20231116 | 152600 | 1871499390 | 15970 | 15970 | 15970 | 15970 | 82 |
| 276 | 20231116 | 152500 | 1870189850 | 15970 | 15960 | 15970 | 15960 | 111 |
| 277 | 20231116 | 152400 | 1868417480 | 15970 | 15970 | 15970 | 15960 | 79 |
| 278 | 20231116 | 152300 | 1867155860 | 15970 | 15960 | 15970 | 15960 | 62 |
| 279 | 20231116 | 152200 | 1866166190 | 15960 | 15990 | 15990 | 15960 | 90 |
| 280 | 20231116 | 152100 | 1864727940 | 15960 | 15970 | 15980 | 15960 | 1313 |
| 281 | 20231116 | 152000 | 1843747420 | 15970 | 15960 | 15970 | 15960 | 424 |
| 282 | 20231116 | 151900 | 1836979560 | 15960 | 15960 | 15970 | 15960 | 266 |
| 283 | 20231116 | 151800 | 1832734180 | 15960 | 15980 | 15980 | 15960 | 182 |
| 284 | 20231116 | 151700 | 1829827220 | 15960 | 15980 | 15980 | 15950 | 107 |
| 285 | 20231116 | 151600 | 1828118180 | 15980 | 15960 | 15980 | 15960 | 111 |
| 286 | 20231116 | 151500 | 1826346590 | 15960 | 15950 | 15990 | 15950 | 95 |
| 287 | 20231116 | 151400 | 1824828240 | 15960 | 15990 | 15990 | 15950 | 136 |
| 288 | 20231116 | 151300 | 1822656870 | 15950 | 15950 | 15990 | 15950 | 254 |
| 289 | 20231116 | 151200 | 1818602360 | 15960 | 15990 | 15990 | 15960 | 74 |
| 290 | 20231116 | 151100 | 1817419340 | 15990 | 15960 | 15990 | 15960 | 243 |
| 291 | 20231116 | 151000 | 1813540520 | 15970 | 15970 | 15990 | 15960 | 108 |
| 292 | 20231116 | 150900 | 1811814200 | 15970 | 15970 | 15970 | 15970 | 64 |
| 293 | 20231116 | 150800 | 1810792120 | 15970 | 15970 | 15970 | 15960 | 257 |
| 294 | 20231116 | 150700 | 1806688370 | 15970 | 15970 | 15970 | 15960 | 70 |
| 295 | 20231116 | 150600 | 1805570540 | 15990 | 15970 | 15990 | 15970 | 90 |
| 296 | 20231116 | 150500 | 1804131660 | 15990 | 15980 | 15990 | 15970 | 142 |
| 297 | 20231116 | 150400 | 1801861880 | 15980 | 15970 | 15980 | 15970 | 13 |
| 298 | 20231116 | 150300 | 1801654250 | 15960 | 15960 | 15990 | 15960 | 114 |
| 299 | 20231116 | 150200 | 1799832700 | 15980 | 15980 | 15980 | 15960 | 5 |
| 300 | 20231116 | 150100 | 1799752850 | 15990 | 15990 | 15990 | 15960 | 106 |
| 301 | 20231116 | 150000 | 1798059120 | 15960 | 15960 | 15990 | 15960 | 83 |
| 302 | 20231116 | 145900 | 1796732400 | 15960 | 15960 | 15990 | 15960 | 176 |
| 303 | 20231116 | 145800 | 1793923050 | 15990 | 15960 | 15990 | 15950 | 97 |
| 304 | 20231116 | 145700 | 1792372510 | 15960 | 15990 | 16000 | 15960 | 17 |
| 305 | 20231116 | 145600 | 1792100900 | 16000 | 15960 | 16000 | 15950 | 152 |
| 306 | 20231116 | 145500 | 1789671250 | 16000 | 15990 | 16000 | 15990 | 10 |
| 307 | 20231116 | 145400 | 1789511320 | 15990 | 15960 | 15990 | 15960 | 101 |
| 308 | 20231116 | 145300 | 1787896870 | 15990 | 15990 | 15990 | 15960 | 249 |
| 309 | 20231116 | 145200 | 1783917010 | 15990 | 15970 | 15990 | 15970 | 72 |
| 310 | 20231116 | 145100 | 1782765850 | 15990 | 15990 | 15990 | 15990 | 121 |
| 311 | 20231116 | 145000 | 1780831060 | 15990 | 15960 | 15990 | 15960 | 197 |
| 312 | 20231116 | 144900 | 1777683010 | 15960 | 15920 | 15960 | 15920 | 184 |
| 313 | 20231116 | 144800 | 1774749330 | 15930 | 15930 | 15930 | 15860 | 582 |
| 314 | 20231116 | 144700 | 1765501710 | 15930 | 15930 | 15930 | 15920 | 30 |
| 315 | 20231116 | 144600 | 1765023860 | 15900 | 15930 | 15930 | 15900 | 1163 |
| 316 | 20231116 | 144500 | 1746522790 | 15920 | 15960 | 15960 | 15920 | 2388 |
| 317 | 20231116 | 144400 | 1708485240 | 15960 | 15960 | 15960 | 15950 | 176 |
| 318 | 20231116 | 144300 | 1705677050 | 15970 | 15970 | 15970 | 15950 | 1027 |
| 319 | 20231116 | 144200 | 1689287450 | 15960 | 15980 | 15980 | 15960 | 508 |
| 320 | 20231116 | 144100 | 1681174060 | 15980 | 15980 | 15990 | 15980 | 113 |
| 321 | 20231116 | 144000 | 1679367470 | 15980 | 15970 | 15980 | 15970 | 81 |
| 322 | 20231116 | 143900 | 1678073680 | 15990 | 15980 | 15990 | 15970 | 129 |
| 323 | 20231116 | 143800 | 1676011980 | 15970 | 15980 | 15980 | 15970 | 284 |
| 324 | 20231116 | 143700 | 1671473870 | 15990 | 15970 | 15990 | 15970 | 168 |
| 325 | 20231116 | 143600 | 1668788690 | 15970 | 15990 | 15990 | 15970 | 83 |
| 326 | 20231116 | 143500 | 1667461820 | 15990 | 15970 | 15990 | 15970 | 136 |
| 327 | 20231116 | 143400 | 1665289580 | 15980 | 15960 | 15980 | 15960 | 152 |
| 328 | 20231116 | 143300 | 1662861400 | 15970 | 15960 | 15980 | 15960 | 29 |
| 329 | 20231116 | 143200 | 1662398260 | 15960 | 15980 | 15980 | 15960 | 127 |
| 330 | 20231116 | 143100 | 1660369720 | 15960 | 15960 | 15980 | 15950 | 67 |
| 331 | 20231116 | 143000 | 1659300800 | 15960 | 15960 | 15980 | 15950 | 226 |
| 332 | 20231116 | 142900 | 1655693560 | 15950 | 15970 | 15980 | 15950 | 1218 |
| 333 | 20231116 | 142800 | 1636257050 | 15970 | 15980 | 15980 | 15970 | 3 |
| 334 | 20231116 | 142700 | 1636209120 | 15980 | 15980 | 15980 | 15980 | 137 |
| 335 | 20231116 | 142600 | 1634019860 | 15980 | 15970 | 15980 | 15970 | 10 |
| 336 | 20231116 | 142500 | 1633860140 | 15970 | 15970 | 15980 | 15970 | 205 |
| 337 | 20231116 | 142400 | 1630585360 | 15990 | 15970 | 15990 | 15970 | 181 |
| 338 | 20231116 | 142300 | 1627692980 | 15970 | 15970 | 15970 | 15960 | 178 |
| 339 | 20231116 | 142200 | 1624850330 | 15980 | 15970 | 15980 | 15970 | 93 |
| 340 | 20231116 | 142100 | 1623364400 | 15950 | 15960 | 15960 | 15950 | 821 |
| 341 | 20231116 | 142000 | 1610267080 | 15970 | 15970 | 15970 | 15970 | 81 |
| 342 | 20231116 | 141900 | 1608973510 | 15960 | 15960 | 15980 | 15960 | 615 |
| 343 | 20231116 | 141800 | 1599155890 | 15980 | 15970 | 15980 | 15960 | 220 |
| 344 | 20231116 | 141700 | 1595643200 | 15970 | 15990 | 15990 | 15970 | 91 |
| 345 | 20231116 | 141600 | 1594188350 | 15960 | 15960 | 15990 | 15960 | 19 |
| 346 | 20231116 | 141500 | 1593884870 | 15960 | 15970 | 15990 | 15960 | 138 |
| 347 | 20231116 | 141400 | 1591679450 | 15970 | 15960 | 15990 | 15960 | 16 |
| 348 | 20231116 | 141300 | 1591423860 | 15990 | 15960 | 15990 | 15960 | 83 |
| 349 | 20231116 | 141200 | 1590096810 | 15990 | 15990 | 15990 | 15940 | 138 |
| 350 | 20231116 | 141100 | 1587890510 | 15940 | 15950 | 15960 | 15940 | 187 |
| 351 | 20231116 | 141000 | 1584909250 | 15950 | 15990 | 15990 | 15950 | 281 |
| 352 | 20231116 | 140900 | 1580420070 | 15990 | 15950 | 15990 | 15950 | 63 |
| 353 | 20231116 | 140800 | 1579413790 | 15950 | 15960 | 15990 | 15950 | 207 |
| 354 | 20231116 | 140700 | 1576109310 | 15970 | 15970 | 15980 | 15970 | 105 |
| 355 | 20231116 | 140600 | 1574432450 | 15980 | 15980 | 15980 | 15960 | 128 |
| 356 | 20231116 | 140500 | 1572387850 | 15980 | 15980 | 15980 | 15980 | 81 |
| 357 | 20231116 | 140400 | 1571093470 | 15940 | 15940 | 15950 | 15940 | 29 |
| 358 | 20231116 | 140300 | 1570631190 | 15940 | 15940 | 15980 | 15940 | 92 |
| 359 | 20231116 | 140200 | 1569161790 | 15940 | 15960 | 15960 | 15930 | 33 |
| 360 | 20231116 | 140100 | 1568636000 | 15970 | 15920 | 15970 | 15920 | 86 |
| 361 | 20231116 | 140000 | 1567262880 | 15920 | 15980 | 15980 | 15910 | 25 |
| 362 | 20231116 | 135900 | 1566864090 | 15980 | 15950 | 15980 | 15940 | 423 |
| 363 | 20231116 | 135800 | 1560118510 | 15950 | 15950 | 15990 | 15950 | 82 |
| 364 | 20231116 | 135700 | 1558807750 | 15940 | 15940 | 15940 | 15940 | 11 |
| 365 | 20231116 | 135600 | 1558632410 | 15980 | 15980 | 15990 | 15980 | 286 |
| 366 | 20231116 | 135500 | 1554061560 | 15980 | 15980 | 15980 | 15980 | 0 |
| 367 | 20231116 | 135400 | 1554061560 | 15980 | 15950 | 15980 | 15930 | 90 |
| 368 | 20231116 | 135300 | 1552624110 | 15950 | 15980 | 15980 | 15940 | 91 |
| 369 | 20231116 | 135200 | 1551170250 | 15950 | 15970 | 15970 | 15950 | 8 |
| 370 | 20231116 | 135100 | 1551042590 | 15980 | 15960 | 15980 | 15940 | 144 |
| 371 | 20231116 | 135000 | 1548743730 | 15970 | 15970 | 15970 | 15970 | 427 |
| 372 | 20231116 | 134900 | 1541924540 | 15970 | 15910 | 15970 | 15910 | 127 |
| 373 | 20231116 | 134800 | 1539899030 | 15920 | 15960 | 15960 | 15920 | 103 |
| 374 | 20231116 | 134700 | 1538256810 | 15960 | 15940 | 15960 | 15930 | 73 |
| 375 | 20231116 | 134600 | 1537091830 | 15960 | 15940 | 15960 | 15930 | 132 |
| 376 | 20231116 | 134500 | 1534985840 | 15930 | 15960 | 15960 | 15930 | 8 |
| 377 | 20231116 | 134400 | 1534858340 | 15960 | 15940 | 15970 | 15940 | 83 |
| 378 | 20231116 | 134300 | 1533533490 | 15930 | 15960 | 15960 | 15930 | 106 |
| 379 | 20231116 | 134200 | 1531841850 | 15970 | 15940 | 15970 | 15940 | 78 |
| 380 | 20231116 | 134100 | 1530597860 | 15940 | 15940 | 15940 | 15930 | 88 |
| 381 | 20231116 | 134000 | 1529195180 | 15930 | 15930 | 15930 | 15930 | 21 |
| 382 | 20231116 | 133900 | 1528860650 | 15940 | 15930 | 15940 | 15930 | 69 |
| 383 | 20231116 | 133800 | 1527761460 | 15930 | 15930 | 15930 | 15930 | 5 |
| 384 | 20231116 | 133700 | 1527681810 | 15930 | 15920 | 15930 | 15920 | 100 |
| 385 | 20231116 | 133600 | 1526089690 | 15920 | 15940 | 15940 | 15920 | 21 |
| 386 | 20231116 | 133500 | 1525755050 | 15930 | 15940 | 15970 | 15930 | 73 |
| 387 | 20231116 | 133400 | 1524589890 | 15940 | 15940 | 15980 | 15940 | 118 |
| 388 | 20231116 | 133300 | 1522706410 | 15950 | 15940 | 15950 | 15940 | 10 |
| 389 | 20231116 | 133200 | 1522546990 | 15940 | 15950 | 15970 | 15940 | 534 |
| 390 | 20231116 | 133100 | 1514029280 | 15960 | 15960 | 15960 | 15950 | 47 |
| 391 | 20231116 | 133000 | 1513279490 | 15950 | 15970 | 15980 | 15950 | 379 |
| 392 | 20231116 | 132900 | 1507229550 | 15980 | 15970 | 15980 | 15970 | 124 |
| 393 | 20231116 | 132800 | 1505248120 | 15970 | 15980 | 15980 | 15970 | 21 |
| 394 | 20231116 | 132700 | 1504912680 | 15980 | 15960 | 15990 | 15960 | 158 |
| 395 | 20231116 | 132600 | 1502388720 | 15970 | 15970 | 15970 | 15970 | 6 |
| 396 | 20231116 | 132500 | 1502292900 | 15980 | 15970 | 15980 | 15970 | 156 |
| 397 | 20231116 | 132400 | 1499800900 | 15970 | 15980 | 15980 | 15970 | 11 |
| 398 | 20231116 | 132300 | 1499625130 | 15970 | 15990 | 15990 | 15970 | 314 |
| 399 | 20231116 | 132200 | 1494605230 | 15990 | 15980 | 15990 | 15960 | 87 |
| 400 | 20231116 | 132100 | 1493214350 | 15980 | 15980 | 15980 | 15980 | 16 |
| 401 | 20231116 | 132000 | 1492958670 | 15980 | 15950 | 15980 | 15880 | 100 |
| 402 | 20231116 | 131900 | 1491363680 | 15950 | 15950 | 15980 | 15900 | 4344 |
| 403 | 20231116 | 131800 | 1422249760 | 15950 | 15950 | 15980 | 15950 | 236 |
| 404 | 20231116 | 131700 | 1418483580 | 15950 | 15980 | 15990 | 15950 | 586 |
| 405 | 20231116 | 131600 | 1409114260 | 15980 | 15980 | 15980 | 15980 | 529 |
| 406 | 20231116 | 131500 | 1400660840 | 15980 | 15980 | 15980 | 15980 | 452 |
| 407 | 20231116 | 131400 | 1393437880 | 15980 | 15900 | 15980 | 15900 | 4823 |
| 408 | 20231116 | 131300 | 1316666700 | 15900 | 15890 | 15900 | 15890 | 92 |
| 409 | 20231116 | 131200 | 1315204160 | 15900 | 15900 | 15900 | 15900 | 5 |
| 410 | 20231116 | 131100 | 1315124660 | 15900 | 15900 | 15900 | 15900 | 128 |
| 411 | 20231116 | 131000 | 1313089460 | 15900 | 15900 | 15900 | 15900 | 71 |
| 412 | 20231116 | 130900 | 1311960560 | 15900 | 15900 | 15900 | 15900 | 27 |
| 413 | 20231116 | 130800 | 1311531260 | 15910 | 15900 | 15910 | 15900 | 67 |
| 414 | 20231116 | 130700 | 1310465370 | 15910 | 15900 | 15910 | 15900 | 904 |
| 415 | 20231116 | 130600 | 1296087610 | 15900 | 15900 | 15900 | 15900 | 1 |
| 416 | 20231116 | 130500 | 1296071710 | 15900 | 15900 | 15900 | 15900 | 23 |
| 417 | 20231116 | 130400 | 1295706010 | 15900 | 15900 | 15900 | 15900 | 62 |
| 418 | 20231116 | 130300 | 1294720210 | 15900 | 15900 | 15900 | 15900 | 12 |
| 419 | 20231116 | 130200 | 1294529410 | 15900 | 15900 | 15900 | 15900 | 7 |
| 420 | 20231116 | 130100 | 1294418110 | 15900 | 15900 | 15900 | 15900 | 0 |
| 421 | 20231116 | 130000 | 1294418110 | 15900 | 15900 | 15900 | 15900 | 1 |
| 422 | 20231116 | 125900 | 1294402210 | 15900 | 15900 | 15900 | 15900 | 21 |
| 423 | 20231116 | 125800 | 1294068310 | 15870 | 15890 | 15890 | 15870 | 2 |
| 424 | 20231116 | 125700 | 1294036550 | 15890 | 15870 | 15890 | 15870 | 19 |
| 425 | 20231116 | 125600 | 1293734820 | 15890 | 15890 | 15890 | 15870 | 482 |
| 426 | 20231116 | 125500 | 1286076040 | 15890 | 15850 | 15890 | 15850 | 170 |
| 427 | 20231116 | 125400 | 1283376340 | 15880 | 15860 | 15880 | 15860 | 121 |
| 428 | 20231116 | 125300 | 1281455340 | 15850 | 15840 | 15860 | 15840 | 292 |
| 429 | 20231116 | 125200 | 1276827110 | 15840 | 15850 | 15850 | 15840 | 50 |
| 430 | 20231116 | 125100 | 1276035100 | 15850 | 15850 | 15850 | 15850 | 455 |
| 431 | 20231116 | 125000 | 1268823350 | 15850 | 15850 | 15850 | 15850 | 0 |
| 432 | 20231116 | 124900 | 1268823350 | 15850 | 15860 | 15860 | 15850 | 544 |
| 433 | 20231116 | 124800 | 1260195540 | 15860 | 15860 | 15860 | 15860 | 119 |
| 434 | 20231116 | 124700 | 1258308200 | 15860 | 15850 | 15860 | 15850 | 177 |
| 435 | 20231116 | 124600 | 1255501050 | 15860 | 15860 | 15860 | 15860 | 21 |
| 436 | 20231116 | 124500 | 1255167990 | 15860 | 15860 | 15860 | 15850 | 25 |
| 437 | 20231116 | 124400 | 1254771580 | 15860 | 15860 | 15860 | 15850 | 13 |
| 438 | 20231116 | 124300 | 1254565410 | 15850 | 15850 | 15850 | 15840 | 245 |
| 439 | 20231116 | 124200 | 1250682960 | 15840 | 15870 | 15870 | 15840 | 150 |
| 440 | 20231116 | 124100 | 1248306200 | 15870 | 15850 | 15870 | 15840 | 805 |
| 441 | 20231116 | 124000 | 1235551100 | 15870 | 15860 | 15870 | 15860 | 151 |
| 442 | 20231116 | 123900 | 1233155140 | 15860 | 15860 | 15860 | 15860 | 128 |
| 443 | 20231116 | 123800 | 1231125060 | 15850 | 15890 | 15890 | 15850 | 387 |
| 444 | 20231116 | 123700 | 1224980460 | 15890 | 15890 | 15890 | 15890 | 32 |
| 445 | 20231116 | 123600 | 1224471980 | 15890 | 15890 | 15890 | 15890 | 10 |
| 446 | 20231116 | 123500 | 1224313080 | 15890 | 15890 | 15890 | 15890 | 10 |
| 447 | 20231116 | 123400 | 1224154180 | 15890 | 15870 | 15900 | 15870 | 120 |
| 448 | 20231116 | 123300 | 1222247310 | 15870 | 15870 | 15870 | 15860 | 61 |
| 449 | 20231116 | 123200 | 1221279400 | 15870 | 15860 | 15870 | 15860 | 326 |
| 450 | 20231116 | 123100 | 1216108740 | 15900 | 15900 | 15900 | 15900 | 0 |
| 451 | 20231116 | 123000 | 1216108740 | 15900 | 15900 | 15900 | 15900 | 90 |
| 452 | 20231116 | 122900 | 1214677740 | 15900 | 15880 | 15900 | 15860 | 843 |
| 453 | 20231116 | 122800 | 1201295840 | 15890 | 15890 | 15890 | 15890 | 0 |
| 454 | 20231116 | 122700 | 1201295840 | 15890 | 15890 | 15890 | 15890 | 21 |
| 455 | 20231116 | 122600 | 1200962150 | 15870 | 15870 | 15870 | 15870 | 171 |
| 456 | 20231116 | 122500 | 1198248380 | 15870 | 15890 | 15890 | 15870 | 326 |
| 457 | 20231116 | 122400 | 1193074540 | 15880 | 15870 | 15880 | 15870 | 93 |
| 458 | 20231116 | 122300 | 1191598080 | 15870 | 15880 | 15880 | 15870 | 993 |
| 459 | 20231116 | 122200 | 1175830590 | 15880 | 15890 | 15890 | 15880 | 450 |
| 460 | 20231116 | 122100 | 1168680550 | 15890 | 15890 | 15890 | 15890 | 0 |
| 461 | 20231116 | 122000 | 1168680550 | 15890 | 15890 | 15900 | 15890 | 221 |
| 462 | 20231116 | 121900 | 1165166830 | 15890 | 15890 | 15900 | 15890 | 211 |
| 463 | 20231116 | 121800 | 1161814010 | 15890 | 15880 | 15890 | 15880 | 20 |
| 464 | 20231116 | 121700 | 1161496320 | 15880 | 15880 | 15880 | 15880 | 1 |
| 465 | 20231116 | 121600 | 1161480440 | 15890 | 15880 | 15890 | 15880 | 85 |
| 466 | 20231116 | 121500 | 1160130570 | 15880 | 15880 | 15890 | 15880 | 22 |
| 467 | 20231116 | 121400 | 1159781130 | 15890 | 15890 | 15890 | 15890 | 11 |
| 468 | 20231116 | 121300 | 1159606340 | 15890 | 15890 | 15890 | 15890 | 102 |
| 469 | 20231116 | 121200 | 1157985560 | 15900 | 15880 | 15900 | 15880 | 3 |
| 470 | 20231116 | 121100 | 1157937880 | 15900 | 15900 | 15900 | 15900 | 3 |
| 471 | 20231116 | 121000 | 1157890180 | 15870 | 15880 | 15880 | 15870 | 100 |
| 472 | 20231116 | 120900 | 1156302210 | 15890 | 15890 | 15890 | 15890 | 48 |
| 473 | 20231116 | 120800 | 1155539490 | 15890 | 15890 | 15890 | 15890 | 4 |
| 474 | 20231116 | 120700 | 1155475930 | 15880 | 15900 | 15900 | 15880 | 140 |
| 475 | 20231116 | 120600 | 1153251620 | 15900 | 15910 | 15920 | 15890 | 646 |
| 476 | 20231116 | 120500 | 1142974590 | 15910 | 15910 | 15910 | 15910 | 100 |
| 477 | 20231116 | 120400 | 1141383590 | 15910 | 15910 | 15920 | 15910 | 234 |
| 478 | 20231116 | 120300 | 1137660620 | 15910 | 15910 | 15910 | 15910 | 0 |
| 479 | 20231116 | 120200 | 1137660620 | 15910 | 15910 | 15910 | 15910 | 31 |
| 480 | 20231116 | 120100 | 1137167410 | 15910 | 15910 | 15910 | 15910 | 23 |
| 481 | 20231116 | 120000 | 1136801480 | 15910 | 15910 | 15910 | 15900 | 439 |
| 482 | 20231116 | 115900 | 1129817180 | 15910 | 15910 | 15910 | 15910 | 713 |
| 483 | 20231116 | 115800 | 1118473350 | 15920 | 15920 | 15920 | 15920 | 0 |
| 484 | 20231116 | 115700 | 1118473350 | 15920 | 15920 | 15920 | 15920 | 0 |
| 485 | 20231116 | 115600 | 1118473350 | 15920 | 15920 | 15920 | 15910 | 440 |
| 486 | 20231116 | 115500 | 1111469230 | 15920 | 15920 | 15930 | 15920 | 32 |
| 487 | 20231116 | 115400 | 1110959750 | 15930 | 15920 | 15930 | 15920 | 7 |
| 488 | 20231116 | 115300 | 1110848300 | 15920 | 15930 | 15930 | 15920 | 4 |
| 489 | 20231116 | 115200 | 1110784590 | 15920 | 15930 | 15930 | 15920 | 32 |
| 490 | 20231116 | 115100 | 1110275130 | 15920 | 15930 | 15930 | 15920 | 106 |
| 491 | 20231116 | 115000 | 1108587110 | 15930 | 15930 | 15930 | 15930 | 8 |
| 492 | 20231116 | 114900 | 1108459670 | 15920 | 15920 | 15920 | 15920 | 6 |
| 493 | 20231116 | 114800 | 1108364150 | 15920 | 15930 | 15930 | 15920 | 236 |
| 494 | 20231116 | 114700 | 1104605200 | 15980 | 15980 | 15980 | 15980 | 4 |
| 495 | 20231116 | 114600 | 1104541280 | 15980 | 15980 | 15980 | 15980 | 14 |
| 496 | 20231116 | 114500 | 1104317560 | 15990 | 15990 | 15990 | 15930 | 105 |
| 497 | 20231116 | 114400 | 1102638670 | 15990 | 15980 | 15990 | 15980 | 4 |
| 498 | 20231116 | 114300 | 1102574720 | 15990 | 15990 | 15990 | 15990 | 1 |
| 499 | 20231116 | 114200 | 1102558730 | 15990 | 15910 | 15990 | 15910 | 107 |
| 500 | 20231116 | 114100 | 1100855820 | 15990 | 15990 | 15990 | 15990 | 2 |
| 501 | 20231116 | 114000 | 1100823840 | 15990 | 15990 | 15990 | 15990 | 100 |
| 502 | 20231116 | 113900 | 1099224840 | 15990 | 15960 | 15990 | 15860 | 1088 |
| 503 | 20231116 | 113800 | 1081886080 | 15970 | 15970 | 15970 | 15950 | 146 |
| 504 | 20231116 | 113700 | 1079556310 | 15970 | 15970 | 15970 | 15970 | 66 |
| 505 | 20231116 | 113600 | 1078502290 | 15970 | 16000 | 16000 | 15970 | 6 |
| 506 | 20231116 | 113500 | 1078406380 | 16000 | 16000 | 16000 | 16000 | 10 |
| 507 | 20231116 | 113400 | 1078246380 | 16010 | 16010 | 16010 | 16010 | 0 |
| 508 | 20231116 | 113300 | 1078246380 | 16010 | 16010 | 16010 | 16000 | 156 |
| 509 | 20231116 | 113200 | 1075749350 | 16000 | 16000 | 16010 | 16000 | 125 |
| 510 | 20231116 | 113100 | 1073749200 | 16000 | 16000 | 16020 | 16000 | 209 |
| 511 | 20231116 | 113000 | 1070405080 | 16000 | 16000 | 16000 | 16000 | 71 |
| 512 | 20231116 | 112900 | 1069269080 | 16000 | 16000 | 16000 | 16000 | 30 |
| 513 | 20231116 | 112800 | 1068789080 | 15950 | 15970 | 15970 | 15950 | 98 |
| 514 | 20231116 | 112700 | 1067225840 | 15990 | 15990 | 16010 | 15990 | 343 |
| 515 | 20231116 | 112600 | 1061741230 | 16020 | 16010 | 16020 | 15990 | 159 |
| 516 | 20231116 | 112500 | 1059197090 | 16020 | 16020 | 16020 | 16010 | 120 |
| 517 | 20231116 | 112400 | 1057274950 | 16010 | 16000 | 16010 | 16000 | 66 |
| 518 | 20231116 | 112300 | 1056218550 | 16000 | 15990 | 16000 | 15990 | 257 |
| 519 | 20231116 | 112200 | 1052107410 | 15990 | 15990 | 15990 | 15930 | 87 |
| 520 | 20231116 | 112100 | 1050716580 | 15990 | 15950 | 15990 | 15950 | 778 |
| 521 | 20231116 | 112000 | 1038290800 | 15950 | 15950 | 15950 | 15950 | 0 |
| 522 | 20231116 | 111900 | 1038290800 | 15950 | 15950 | 15950 | 15950 | 107 |
| 523 | 20231116 | 111800 | 1036584150 | 15940 | 15960 | 15970 | 15940 | 204 |
| 524 | 20231116 | 111700 | 1033331570 | 15960 | 15960 | 15960 | 15950 | 31 |
| 525 | 20231116 | 111600 | 1032837080 | 15950 | 15960 | 15960 | 15950 | 135 |
| 526 | 20231116 | 111500 | 1030682500 | 15960 | 15940 | 15960 | 15940 | 113 |
| 527 | 20231116 | 111400 | 1028880330 | 15940 | 15940 | 15960 | 15940 | 409 |
| 528 | 20231116 | 111300 | 1022360690 | 15940 | 15870 | 15940 | 15870 | 2806 |
| 529 | 20231116 | 111200 | 977817170 | 15860 | 15870 | 15870 | 15860 | 177 |
| 530 | 20231116 | 111100 | 975009690 | 15870 | 15850 | 15870 | 15850 | 154 |
| 531 | 20231116 | 111000 | 972568380 | 15850 | 15850 | 15850 | 15840 | 249 |
| 532 | 20231116 | 110900 | 968621990 | 15850 | 15840 | 15850 | 15840 | 5 |
| 533 | 20231116 | 110800 | 968542780 | 15850 | 15840 | 15850 | 15840 | 323 |
| 534 | 20231116 | 110700 | 963426060 | 15840 | 15850 | 15860 | 15840 | 218 |
| 535 | 20231116 | 110600 | 959971580 | 15850 | 15850 | 15850 | 15850 | 82 |
| 536 | 20231116 | 110500 | 958671880 | 15850 | 15850 | 15860 | 15850 | 97 |
| 537 | 20231116 | 110400 | 957133730 | 15860 | 15870 | 15870 | 15860 | 247 |
| 538 | 20231116 | 110300 | 953216160 | 15860 | 15860 | 15860 | 15860 | 34 |
| 539 | 20231116 | 110200 | 952676920 | 15850 | 15860 | 15860 | 15850 | 102 |
| 540 | 20231116 | 110100 | 951059370 | 15860 | 15850 | 15860 | 15850 | 61 |
| 541 | 20231116 | 110000 | 950092310 | 15850 | 15830 | 15850 | 15830 | 119 |
| 542 | 20231116 | 105900 | 948207450 | 15830 | 15850 | 15850 | 15830 | 570 |
| 543 | 20231116 | 105800 | 939178600 | 15850 | 15850 | 15860 | 15840 | 297 |
| 544 | 20231116 | 105700 | 934469750 | 15850 | 15860 | 15860 | 15850 | 269 |
| 545 | 20231116 | 105600 | 930203640 | 15860 | 15860 | 15870 | 15860 | 78 |
| 546 | 20231116 | 105500 | 928966350 | 15860 | 15860 | 15870 | 15860 | 72 |
| 547 | 20231116 | 105400 | 927823920 | 15860 | 15830 | 15860 | 15830 | 262 |
| 548 | 20231116 | 105300 | 923674270 | 15820 | 15810 | 15830 | 15810 | 178 |
| 549 | 20231116 | 105200 | 920857260 | 15810 | 15800 | 15820 | 15800 | 258 |
| 550 | 20231116 | 105100 | 916779380 | 15800 | 15870 | 15870 | 15800 | 715 |
| 551 | 20231116 | 105000 | 905455190 | 15870 | 15880 | 15880 | 15870 | 593 |
| 552 | 20231116 | 104900 | 896039040 | 15880 | 15900 | 15920 | 15880 | 490 |
| 553 | 20231116 | 104800 | 888251750 | 15910 | 15930 | 15930 | 15910 | 529 |
| 554 | 20231116 | 104700 | 879830780 | 15930 | 15940 | 15940 | 15930 | 181 |
| 555 | 20231116 | 104600 | 876945650 | 15930 | 15920 | 15980 | 15920 | 207 |
| 556 | 20231116 | 104500 | 873643970 | 15920 | 15910 | 15920 | 15910 | 15 |
| 557 | 20231116 | 104400 | 873405300 | 15910 | 15920 | 15920 | 15910 | 414 |
| 558 | 20231116 | 104300 | 866816290 | 15930 | 15940 | 15940 | 15930 | 159 |
| 559 | 20231116 | 104200 | 864282040 | 15940 | 16000 | 16000 | 15940 | 643 |
| 560 | 20231116 | 104100 | 854015850 | 16000 | 15960 | 16000 | 15950 | 97 |
| 561 | 20231116 | 104000 | 852464750 | 15960 | 15940 | 15960 | 15940 | 102 |
| 562 | 20231116 | 103900 | 850838710 | 15940 | 15990 | 16000 | 15940 | 280 |
| 563 | 20231116 | 103800 | 846368680 | 15930 | 16000 | 16010 | 15930 | 93 |
| 564 | 20231116 | 103700 | 844881110 | 15930 | 15990 | 16010 | 15920 | 140 |
| 565 | 20231116 | 103600 | 842640400 | 15990 | 15920 | 15990 | 15920 | 84 |
| 566 | 20231116 | 103500 | 841299720 | 15920 | 15910 | 15970 | 15900 | 668 |
| 567 | 20231116 | 103400 | 830677700 | 15910 | 16020 | 16040 | 15800 | 5519 |
| 568 | 20231116 | 103300 | 742787060 | 16040 | 16040 | 16040 | 16020 | 112 |
| 569 | 20231116 | 103200 | 740990910 | 16040 | 16030 | 16040 | 16020 | 471 |
| 570 | 20231116 | 103100 | 733440010 | 16020 | 16020 | 16020 | 16020 | 18 |
| 571 | 20231116 | 103000 | 733151650 | 16030 | 16040 | 16040 | 16020 | 1944 |
| 572 | 20231116 | 102900 | 701971960 | 16040 | 16070 | 16070 | 16040 | 897 |
| 573 | 20231116 | 102800 | 687561290 | 16070 | 16060 | 16100 | 16060 | 162 |
| 574 | 20231116 | 102700 | 684955620 | 16100 | 16090 | 16100 | 16060 | 615 |
| 575 | 20231116 | 102600 | 675064490 | 16090 | 16100 | 16100 | 16090 | 229 |
| 576 | 20231116 | 102500 | 671377750 | 16090 | 16090 | 16100 | 16080 | 757 |
| 577 | 20231116 | 102400 | 659191610 | 16100 | 16100 | 16100 | 16060 | 820 |
| 578 | 20231116 | 102300 | 645991210 | 16100 | 16090 | 16130 | 16060 | 1548 |
| 579 | 20231116 | 102200 | 621070930 | 16100 | 16030 | 16100 | 16020 | 1724 |
| 580 | 20231116 | 102100 | 593354490 | 16040 | 16010 | 16040 | 16000 | 538 |
| 581 | 20231116 | 102000 | 584731720 | 16020 | 15980 | 16020 | 15980 | 156 |
| 582 | 20231116 | 101900 | 582235020 | 15980 | 15970 | 15990 | 15970 | 800 |
| 583 | 20231116 | 101800 | 569444390 | 15980 | 16000 | 16000 | 15980 | 464 |
| 584 | 20231116 | 101700 | 562023320 | 16040 | 16050 | 16050 | 16000 | 824 |
| 585 | 20231116 | 101600 | 548805520 | 16050 | 16000 | 16050 | 15990 | 976 |
| 586 | 20231116 | 101500 | 533141410 | 16000 | 16000 | 16000 | 15950 | 213 |
| 587 | 20231116 | 101400 | 529734030 | 16000 | 15900 | 16000 | 15880 | 357 |
| 588 | 20231116 | 101300 | 524036780 | 15940 | 15860 | 15950 | 15860 | 993 |
| 589 | 20231116 | 101200 | 508273970 | 15860 | 15860 | 15860 | 15850 | 394 |
| 590 | 20231116 | 101100 | 502026540 | 15860 | 15920 | 15920 | 15860 | 1357 |
| 591 | 20231116 | 101000 | 480467390 | 15930 | 16040 | 16040 | 15930 | 3394 |
| 592 | 20231116 | 100900 | 426255320 | 16000 | 16050 | 16060 | 16000 | 1998 |
| 593 | 20231116 | 100800 | 394263960 | 16050 | 16020 | 16060 | 16010 | 422 |
| 594 | 20231116 | 100700 | 387502590 | 16020 | 16060 | 16080 | 16020 | 1894 |
| 595 | 20231116 | 100600 | 357093490 | 16060 | 16040 | 16150 | 16040 | 4901 |
| 596 | 20231116 | 100500 | 278336850 | 16050 | 15980 | 16050 | 15970 | 1390 |
| 597 | 20231116 | 100400 | 256065830 | 15970 | 15950 | 16060 | 15950 | 4016 |
| 598 | 20231116 | 100300 | 191830900 | 15870 | 15930 | 15950 | 15850 | 2637 |
| 599 | 20231116 | 100200 | 149892720 | 15850 | 15870 | 15930 | 15850 | 3766 |
| 600 | 20231116 | 100100 | 90080340 | 15870 | 15850 | 15960 | 15850 | 454 |
| 601 | 20231116 | 100000 | 82864990 | 15930 | 16000 | 16000 | 15850 | 4990 |