27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 190600 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 3426 |
| 3 | 20231116 | 190500 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 4 | 20231116 | 190400 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 5 | 20231116 | 190300 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 6 | 20231116 | 190200 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 7 | 20231116 | 190100 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 8 | 20231116 | 190000 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 9 | 20231116 | 185900 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 10 | 20231116 | 185800 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 11 | 20231116 | 185700 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 12 | 20231116 | 185600 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 13 | 20231116 | 185500 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 14 | 20231116 | 185400 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 15 | 20231116 | 185300 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 16 | 20231116 | 185200 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 17 | 20231116 | 185100 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 18 | 20231116 | 185000 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 19 | 20231116 | 184900 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 20 | 20231116 | 184800 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 21 | 20231116 | 184700 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 22 | 20231116 | 184600 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 23 | 20231116 | 184500 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 24 | 20231116 | 184400 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 25 | 20231116 | 184300 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 26 | 20231116 | 184200 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 27 | 20231116 | 184100 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 28 | 20231116 | 184000 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 29 | 20231116 | 183900 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 30 | 20231116 | 183800 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 31 | 20231116 | 183700 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 32 | 20231116 | 183600 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 3426 |
| 33 | 20231116 | 183500 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 34 | 20231116 | 183400 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 35 | 20231116 | 183300 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 36 | 20231116 | 183200 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 37 | 20231116 | 183100 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 38 | 20231116 | 183000 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 39 | 20231116 | 182900 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 40 | 20231116 | 182800 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 41 | 20231116 | 182700 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 42 | 20231116 | 182600 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 43 | 20231116 | 182500 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 44 | 20231116 | 182400 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 45 | 20231116 | 182300 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 46 | 20231116 | 182200 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 47 | 20231116 | 182100 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 48 | 20231116 | 182000 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 49 | 20231116 | 181900 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 50 | 20231116 | 181800 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 51 | 20231116 | 181700 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 52 | 20231116 | 181600 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 53 | 20231116 | 181500 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 54 | 20231116 | 181400 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 55 | 20231116 | 181300 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 56 | 20231116 | 181200 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 57 | 20231116 | 181100 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 58 | 20231116 | 181000 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 59 | 20231116 | 180900 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 60 | 20231116 | 180800 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 61 | 20231116 | 180700 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 62 | 20231116 | 180600 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 3426 |
| 63 | 20231116 | 180500 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 64 | 20231116 | 180400 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 65 | 20231116 | 180300 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 66 | 20231116 | 180200 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 67 | 20231116 | 180100 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 68 | 20231116 | 180000 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 69 | 20231116 | 175900 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 70 | 20231116 | 175800 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 71 | 20231116 | 175700 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 72 | 20231116 | 175600 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 73 | 20231116 | 175500 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 74 | 20231116 | 175400 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 75 | 20231116 | 175300 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 76 | 20231116 | 175200 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 77 | 20231116 | 175100 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 78 | 20231116 | 175000 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 79 | 20231116 | 174900 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 80 | 20231116 | 174800 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 81 | 20231116 | 174700 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 82 | 20231116 | 174600 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 83 | 20231116 | 174500 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 84 | 20231116 | 174400 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 85 | 20231116 | 174300 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 86 | 20231116 | 174200 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 87 | 20231116 | 174100 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 88 | 20231116 | 174000 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 89 | 20231116 | 173900 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 90 | 20231116 | 173800 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 91 | 20231116 | 173700 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 92 | 20231116 | 173600 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 3426 |
| 93 | 20231116 | 173500 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 94 | 20231116 | 173400 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 95 | 20231116 | 173300 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 96 | 20231116 | 173200 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 97 | 20231116 | 173100 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 98 | 20231116 | 173000 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 99 | 20231116 | 172900 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 100 | 20231116 | 172800 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 101 | 20231116 | 172700 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 102 | 20231116 | 172600 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 103 | 20231116 | 172500 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 104 | 20231116 | 172400 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 105 | 20231116 | 172300 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 106 | 20231116 | 172200 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 107 | 20231116 | 172100 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 108 | 20231116 | 172000 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 109 | 20231116 | 171900 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 110 | 20231116 | 171800 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 111 | 20231116 | 171700 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 112 | 20231116 | 171600 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 113 | 20231116 | 171500 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 114 | 20231116 | 171400 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 115 | 20231116 | 171300 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 116 | 20231116 | 171200 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 117 | 20231116 | 171100 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 118 | 20231116 | 171000 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 119 | 20231116 | 170900 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 120 | 20231116 | 170800 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 121 | 20231116 | 170700 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 122 | 20231116 | 170600 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 3426 |
| 123 | 20231116 | 170500 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 124 | 20231116 | 170400 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 125 | 20231116 | 170300 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 126 | 20231116 | 170200 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 127 | 20231116 | 170100 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 128 | 20231116 | 170000 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 129 | 20231116 | 165900 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 130 | 20231116 | 165800 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 131 | 20231116 | 165700 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 132 | 20231116 | 165600 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 133 | 20231116 | 165500 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 134 | 20231116 | 165400 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 135 | 20231116 | 165300 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 136 | 20231116 | 165200 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 137 | 20231116 | 165100 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 138 | 20231116 | 165000 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 139 | 20231116 | 164900 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 140 | 20231116 | 164800 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 141 | 20231116 | 164700 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 142 | 20231116 | 164600 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 143 | 20231116 | 164500 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 144 | 20231116 | 164400 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 145 | 20231116 | 164300 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 146 | 20231116 | 164200 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 147 | 20231116 | 164100 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 148 | 20231116 | 164000 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 149 | 20231116 | 163900 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 150 | 20231116 | 163800 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 151 | 20231116 | 163700 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 152 | 20231116 | 163600 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 3426 |
| 153 | 20231116 | 163500 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 154 | 20231116 | 163400 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 155 | 20231116 | 163300 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 156 | 20231116 | 163200 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 157 | 20231116 | 163100 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 158 | 20231116 | 163000 | 1408824340 | 8140 | 8140 | 8140 | 8140 | 3426 |
| 159 | 20231116 | 162900 | 1380936700 | 8140 | 8140 | 8140 | 8140 | 0 |
| 160 | 20231116 | 162800 | 1380936700 | 8140 | 8140 | 8140 | 8140 | 0 |
| 161 | 20231116 | 162700 | 1380936700 | 8140 | 8140 | 8140 | 8140 | 0 |
| 162 | 20231116 | 162600 | 1380936700 | 8140 | 8140 | 8140 | 8140 | 0 |
| 163 | 20231116 | 162500 | 1380936700 | 8140 | 8140 | 8140 | 8140 | 0 |
| 164 | 20231116 | 162400 | 1380936700 | 8140 | 8140 | 8140 | 8140 | 0 |
| 165 | 20231116 | 162300 | 1380936700 | 8140 | 8140 | 8140 | 8140 | 0 |
| 166 | 20231116 | 162200 | 1380936700 | 8140 | 8140 | 8140 | 8140 | 0 |
| 167 | 20231116 | 162100 | 1380936700 | 8140 | 8140 | 8140 | 8140 | 0 |
| 168 | 20231116 | 162000 | 1380936700 | 8140 | 8140 | 8140 | 8140 | 0 |
| 169 | 20231116 | 161900 | 1380936700 | 8140 | 8150 | 8160 | 8140 | 1560 |
| 170 | 20231116 | 161800 | 1368238070 | 8150 | 8150 | 8150 | 8150 | 337 |
| 171 | 20231116 | 161700 | 1365491520 | 8150 | 8160 | 8160 | 8150 | 3507 |
| 172 | 20231116 | 161600 | 1336909460 | 8160 | 8160 | 8160 | 8160 | 265 |
| 173 | 20231116 | 161500 | 1334747060 | 8150 | 8150 | 8150 | 8150 | 0 |
| 174 | 20231116 | 161400 | 1334747060 | 8150 | 8170 | 8170 | 8150 | 496 |
| 175 | 20231116 | 161300 | 1330700730 | 8170 | 8170 | 8170 | 8170 | 3 |
| 176 | 20231116 | 161200 | 1330676220 | 8170 | 8160 | 8170 | 8160 | 211 |
| 177 | 20231116 | 161100 | 1328952650 | 8170 | 8150 | 8170 | 8150 | 102 |
| 178 | 20231116 | 161000 | 1328121310 | 8170 | 8170 | 8170 | 8170 | 373 |
| 179 | 20231116 | 160900 | 1325073900 | 8170 | 8160 | 8170 | 8160 | 531 |
| 180 | 20231116 | 160800 | 1320735710 | 8160 | 8150 | 8160 | 8140 | 581 |
| 181 | 20231116 | 160700 | 1316003950 | 8140 | 8160 | 8160 | 8140 | 934 |
| 182 | 20231116 | 160600 | 1308401170 | 8170 | 8170 | 8170 | 8140 | 2010 |
| 183 | 20231116 | 160500 | 1291996600 | 8170 | 8170 | 8170 | 8170 | 0 |
| 184 | 20231116 | 160400 | 1291996600 | 8170 | 8160 | 8170 | 8160 | 15 |
| 185 | 20231116 | 160300 | 1291874160 | 8170 | 8170 | 8170 | 8170 | 0 |
| 186 | 20231116 | 160200 | 1291874160 | 8170 | 8170 | 8170 | 8170 | 3 |
| 187 | 20231116 | 160100 | 1291849650 | 8170 | 8170 | 8170 | 8160 | 8 |
| 188 | 20231116 | 160000 | 1291784340 | 8160 | 8160 | 8160 | 8160 | 1 |
| 189 | 20231116 | 155900 | 1291776180 | 8170 | 8150 | 8170 | 8140 | 1038 |
| 190 | 20231116 | 155800 | 1283326280 | 8170 | 8170 | 8170 | 8170 | 0 |
| 191 | 20231116 | 155700 | 1283326280 | 8170 | 8170 | 8170 | 8170 | 1 |
| 192 | 20231116 | 155600 | 1283318110 | 8170 | 8150 | 8170 | 8150 | 1367 |
| 193 | 20231116 | 155500 | 1272176320 | 8150 | 8150 | 8160 | 8150 | 199 |
| 194 | 20231116 | 155400 | 1270554440 | 8160 | 8160 | 8160 | 8160 | 279 |
| 195 | 20231116 | 155300 | 1268277800 | 8170 | 8170 | 8170 | 8170 | 61 |
| 196 | 20231116 | 155200 | 1267779430 | 8180 | 8180 | 8180 | 8180 | 118 |
| 197 | 20231116 | 155100 | 1266814190 | 8180 | 8180 | 8180 | 8180 | 1 |
| 198 | 20231116 | 155000 | 1266806010 | 8190 | 8170 | 8190 | 8170 | 50 |
| 199 | 20231116 | 154900 | 1266397410 | 8160 | 8180 | 8180 | 8160 | 190 |
| 200 | 20231116 | 154800 | 1264845710 | 8190 | 8190 | 8190 | 8190 | 42 |
| 201 | 20231116 | 154700 | 1264501730 | 8190 | 8190 | 8190 | 8190 | 0 |
| 202 | 20231116 | 154600 | 1264501730 | 8190 | 8190 | 8190 | 8190 | 1 |
| 203 | 20231116 | 154500 | 1264493540 | 8180 | 8180 | 8180 | 8180 | 0 |
| 204 | 20231116 | 154400 | 1264493540 | 8180 | 8180 | 8180 | 8180 | 10 |
| 205 | 20231116 | 154300 | 1264411740 | 8190 | 8180 | 8190 | 8180 | 22 |
| 206 | 20231116 | 154200 | 1264231760 | 8160 | 8180 | 8180 | 8160 | 458 |
| 207 | 20231116 | 154100 | 1260489800 | 8190 | 8190 | 8190 | 8190 | 0 |
| 208 | 20231116 | 154000 | 1260489800 | 8190 | 8190 | 8190 | 8190 | 3 |
| 209 | 20231116 | 153900 | 1260465230 | 8190 | 8190 | 8190 | 8190 | 1 |
| 210 | 20231116 | 153800 | 1260457040 | 8200 | 8200 | 8200 | 8200 | 12 |
| 211 | 20231116 | 153700 | 1260358640 | 8200 | 8200 | 8200 | 8200 | 0 |
| 212 | 20231116 | 153600 | 1260358640 | 8200 | 8200 | 8200 | 8200 | 0 |
| 213 | 20231116 | 153500 | 1260358640 | 8200 | 8200 | 8200 | 8200 | 0 |
| 214 | 20231116 | 153400 | 1260358640 | 8200 | 8200 | 8200 | 8200 | 0 |
| 215 | 20231116 | 153300 | 1260358640 | 8200 | 8190 | 8200 | 8190 | 21 |
| 216 | 20231116 | 153200 | 1260186640 | 8190 | 8200 | 8200 | 8190 | 30 |
| 217 | 20231116 | 153100 | 1259940740 | 8200 | 8190 | 8200 | 8190 | 40 |
| 218 | 20231116 | 153000 | 1259613080 | 8170 | 8200 | 8200 | 8170 | 38 |
| 219 | 20231116 | 152900 | 1259301870 | 8200 | 8200 | 8200 | 8200 | 183 |
| 220 | 20231116 | 152800 | 1257801270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 221 | 20231116 | 152700 | 1257801270 | 8200 | 8200 | 8200 | 8200 | 20 |
| 222 | 20231116 | 152600 | 1257637270 | 8210 | 8200 | 8210 | 8200 | 141 |
| 223 | 20231116 | 152500 | 1256481050 | 8200 | 8200 | 8200 | 8200 | 0 |
| 224 | 20231116 | 152400 | 1256481050 | 8200 | 8200 | 8200 | 8200 | 6 |
| 225 | 20231116 | 152300 | 1256431850 | 8210 | 8200 | 8210 | 8200 | 184 |
| 226 | 20231116 | 152200 | 1254922550 | 8200 | 8190 | 8200 | 8190 | 22 |
| 227 | 20231116 | 152100 | 1254742250 | 8200 | 8190 | 8200 | 8190 | 298 |
| 228 | 20231116 | 152000 | 1252301510 | 8190 | 8190 | 8190 | 8190 | 1 |
| 229 | 20231116 | 151900 | 1252293320 | 8180 | 8170 | 8180 | 8170 | 315 |
| 230 | 20231116 | 151800 | 1249717280 | 8180 | 8160 | 8180 | 8160 | 144 |
| 231 | 20231116 | 151700 | 1248540770 | 8160 | 8170 | 8170 | 8160 | 231 |
| 232 | 20231116 | 151600 | 1246654910 | 8180 | 8170 | 8180 | 8160 | 320 |
| 233 | 20231116 | 151500 | 1244042550 | 8170 | 8170 | 8170 | 8170 | 260 |
| 234 | 20231116 | 151400 | 1241918350 | 8170 | 8160 | 8170 | 8160 | 64 |
| 235 | 20231116 | 151300 | 1241396090 | 8180 | 8180 | 8180 | 8180 | 0 |
| 236 | 20231116 | 151200 | 1241396090 | 8180 | 8180 | 8180 | 8180 | 3 |
| 237 | 20231116 | 151100 | 1241371550 | 8190 | 8160 | 8190 | 8150 | 1164 |
| 238 | 20231116 | 151000 | 1231874300 | 8190 | 8160 | 8190 | 8160 | 1501 |
| 239 | 20231116 | 150900 | 1219626110 | 8190 | 8190 | 8190 | 8190 | 0 |
| 240 | 20231116 | 150800 | 1219626110 | 8190 | 8170 | 8190 | 8170 | 1686 |
| 241 | 20231116 | 150700 | 1205851450 | 8190 | 8170 | 8190 | 8170 | 2 |
| 242 | 20231116 | 150600 | 1205835090 | 8190 | 8200 | 8200 | 8180 | 194 |
| 243 | 20231116 | 150500 | 1204246580 | 8210 | 8190 | 8210 | 8180 | 292 |
| 244 | 20231116 | 150400 | 1201855620 | 8210 | 8210 | 8210 | 8210 | 0 |
| 245 | 20231116 | 150300 | 1201855620 | 8210 | 8190 | 8210 | 8180 | 615 |
| 246 | 20231116 | 150200 | 1196821820 | 8220 | 8220 | 8220 | 8220 | 0 |
| 247 | 20231116 | 150100 | 1196821820 | 8220 | 8220 | 8220 | 8220 | 0 |
| 248 | 20231116 | 150000 | 1196821820 | 8220 | 8210 | 8220 | 8210 | 60 |
| 249 | 20231116 | 145900 | 1196329190 | 8180 | 8180 | 8180 | 8180 | 83 |
| 250 | 20231116 | 145800 | 1195650250 | 8180 | 8200 | 8200 | 8180 | 1261 |
| 251 | 20231116 | 145700 | 1185331860 | 8220 | 8190 | 8220 | 8190 | 411 |
| 252 | 20231116 | 145600 | 1181957470 | 8190 | 8210 | 8210 | 8190 | 11 |
| 253 | 20231116 | 145500 | 1181867360 | 8190 | 8210 | 8210 | 8190 | 309 |
| 254 | 20231116 | 145400 | 1179336250 | 8220 | 8220 | 8220 | 8180 | 1831 |
| 255 | 20231116 | 145300 | 1164337680 | 8210 | 8230 | 8230 | 8210 | 56 |
| 256 | 20231116 | 145200 | 1163877520 | 8230 | 8220 | 8230 | 8220 | 862 |
| 257 | 20231116 | 145100 | 1156786870 | 8220 | 8220 | 8220 | 8220 | 200 |
| 258 | 20231116 | 145000 | 1155142870 | 8220 | 8220 | 8220 | 8220 | 416 |
| 259 | 20231116 | 144900 | 1151723350 | 8230 | 8220 | 8230 | 8220 | 126 |
| 260 | 20231116 | 144800 | 1150687620 | 8220 | 8210 | 8220 | 8190 | 133 |
| 261 | 20231116 | 144700 | 1149598240 | 8220 | 8220 | 8220 | 8220 | 349 |
| 262 | 20231116 | 144600 | 1146729460 | 8210 | 8200 | 8210 | 8200 | 819 |
| 263 | 20231116 | 144500 | 1140010150 | 8200 | 8200 | 8200 | 8200 | 117 |
| 264 | 20231116 | 144400 | 1139050750 | 8200 | 8190 | 8200 | 8180 | 332 |
| 265 | 20231116 | 144300 | 1136332780 | 8190 | 8210 | 8210 | 8190 | 316 |
| 266 | 20231116 | 144200 | 1133744440 | 8210 | 8200 | 8210 | 8200 | 53 |
| 267 | 20231116 | 144100 | 1133309740 | 8210 | 8210 | 8210 | 8210 | 121 |
| 268 | 20231116 | 144000 | 1132316330 | 8210 | 8210 | 8210 | 8210 | 24 |
| 269 | 20231116 | 143900 | 1132119290 | 8210 | 8210 | 8210 | 8210 | 0 |
| 270 | 20231116 | 143800 | 1132119290 | 8210 | 8190 | 8210 | 8190 | 401 |
| 271 | 20231116 | 143700 | 1128833080 | 8200 | 8200 | 8200 | 8200 | 151 |
| 272 | 20231116 | 143600 | 1127594880 | 8210 | 8210 | 8210 | 8210 | 0 |
| 273 | 20231116 | 143500 | 1127594880 | 8210 | 8200 | 8210 | 8200 | 97 |
| 274 | 20231116 | 143400 | 1126799470 | 8200 | 8210 | 8210 | 8200 | 3072 |
| 275 | 20231116 | 143300 | 1101608160 | 8220 | 8200 | 8230 | 8200 | 809 |
| 276 | 20231116 | 143200 | 1094963800 | 8200 | 8200 | 8200 | 8200 | 68 |
| 277 | 20231116 | 143100 | 1094406200 | 8200 | 8200 | 8200 | 8200 | 793 |
| 278 | 20231116 | 143000 | 1087903600 | 8210 | 8200 | 8210 | 8200 | 509 |
| 279 | 20231116 | 142900 | 1083729730 | 8210 | 8200 | 8210 | 8200 | 287 |
| 280 | 20231116 | 142800 | 1081374820 | 8200 | 8190 | 8200 | 8190 | 723 |
| 281 | 20231116 | 142700 | 1075446420 | 8200 | 8200 | 8200 | 8200 | 0 |
| 282 | 20231116 | 142600 | 1075446420 | 8200 | 8180 | 8200 | 8180 | 8 |
| 283 | 20231116 | 142500 | 1075380910 | 8200 | 8190 | 8210 | 8190 | 53 |
| 284 | 20231116 | 142400 | 1074946510 | 8210 | 8190 | 8210 | 8190 | 15 |
| 285 | 20231116 | 142300 | 1074823640 | 8200 | 8210 | 8220 | 8200 | 344 |
| 286 | 20231116 | 142200 | 1071998860 | 8220 | 8220 | 8220 | 8210 | 52 |
| 287 | 20231116 | 142100 | 1071571820 | 8210 | 8210 | 8210 | 8180 | 598 |
| 288 | 20231116 | 142000 | 1066663130 | 8200 | 8180 | 8200 | 8180 | 222 |
| 289 | 20231116 | 141900 | 1064845150 | 8210 | 8200 | 8210 | 8200 | 122 |
| 290 | 20231116 | 141800 | 1063844740 | 8200 | 8200 | 8200 | 8200 | 20 |
| 291 | 20231116 | 141700 | 1063680740 | 8210 | 8170 | 8210 | 8170 | 1620 |
| 292 | 20231116 | 141600 | 1050395520 | 8170 | 8160 | 8170 | 8160 | 137 |
| 293 | 20231116 | 141500 | 1049277590 | 8160 | 8160 | 8160 | 8160 | 177 |
| 294 | 20231116 | 141400 | 1047833270 | 8160 | 8160 | 8160 | 8160 | 0 |
| 295 | 20231116 | 141300 | 1047833270 | 8160 | 8160 | 8160 | 8160 | 0 |
| 296 | 20231116 | 141200 | 1047833270 | 8160 | 8160 | 8160 | 8160 | 9 |
| 297 | 20231116 | 141100 | 1047759830 | 8160 | 8160 | 8160 | 8160 | 0 |
| 298 | 20231116 | 141000 | 1047759830 | 8160 | 8160 | 8160 | 8160 | 0 |
| 299 | 20231116 | 140900 | 1047759830 | 8160 | 8150 | 8160 | 8150 | 6 |
| 300 | 20231116 | 140800 | 1047710920 | 8160 | 8160 | 8160 | 8160 | 0 |
| 301 | 20231116 | 140700 | 1047710920 | 8160 | 8160 | 8160 | 8160 | 0 |
| 302 | 20231116 | 140600 | 1047710920 | 8160 | 8160 | 8160 | 8160 | 0 |
| 303 | 20231116 | 140500 | 1047710920 | 8160 | 8160 | 8160 | 8160 | 1 |
| 304 | 20231116 | 140400 | 1047702760 | 8150 | 8150 | 8150 | 8150 | 517 |
| 305 | 20231116 | 140300 | 1043489210 | 8150 | 8150 | 8150 | 8150 | 309 |
| 306 | 20231116 | 140200 | 1040970860 | 8150 | 8150 | 8150 | 8150 | 0 |
| 307 | 20231116 | 140100 | 1040970860 | 8150 | 8150 | 8160 | 8150 | 85 |
| 308 | 20231116 | 140000 | 1040278100 | 8150 | 8160 | 8160 | 8150 | 14 |
| 309 | 20231116 | 135900 | 1040163980 | 8160 | 8160 | 8160 | 8160 | 10 |
| 310 | 20231116 | 135800 | 1040082380 | 8170 | 8170 | 8170 | 8170 | 0 |
| 311 | 20231116 | 135700 | 1040082380 | 8170 | 8150 | 8170 | 8150 | 105 |
| 312 | 20231116 | 135600 | 1039226610 | 8150 | 8150 | 8150 | 8150 | 100 |
| 313 | 20231116 | 135500 | 1038411610 | 8150 | 8140 | 8150 | 8130 | 182 |
| 314 | 20231116 | 135400 | 1036930710 | 8150 | 8150 | 8150 | 8150 | 53 |
| 315 | 20231116 | 135300 | 1036498760 | 8140 | 8150 | 8150 | 8140 | 2615 |
| 316 | 20231116 | 135200 | 1015200660 | 8180 | 8180 | 8180 | 8180 | 10 |
| 317 | 20231116 | 135100 | 1015118860 | 8180 | 8180 | 8180 | 8180 | 0 |
| 318 | 20231116 | 135000 | 1015118860 | 8180 | 8180 | 8180 | 8130 | 1565 |
| 319 | 20231116 | 134900 | 1002384940 | 8150 | 8150 | 8150 | 8150 | 5 |
| 320 | 20231116 | 134800 | 1002344190 | 8180 | 8180 | 8180 | 8180 | 76 |
| 321 | 20231116 | 134700 | 1001722510 | 8150 | 8180 | 8180 | 8150 | 338 |
| 322 | 20231116 | 134600 | 998967510 | 8180 | 8190 | 8190 | 8150 | 3557 |
| 323 | 20231116 | 134500 | 969906630 | 8200 | 8180 | 8200 | 8180 | 424 |
| 324 | 20231116 | 134400 | 966435890 | 8210 | 8210 | 8210 | 8210 | 0 |
| 325 | 20231116 | 134300 | 966435890 | 8210 | 8150 | 8220 | 8150 | 3592 |
| 326 | 20231116 | 134200 | 936986700 | 8130 | 8150 | 8150 | 8130 | 71 |
| 327 | 20231116 | 134100 | 936409450 | 8140 | 8150 | 8150 | 8140 | 323 |
| 328 | 20231116 | 134000 | 933780030 | 8150 | 8150 | 8150 | 8150 | 1 |
| 329 | 20231116 | 133900 | 933771880 | 8140 | 8150 | 8150 | 8140 | 201 |
| 330 | 20231116 | 133800 | 932135730 | 8140 | 8140 | 8140 | 8140 | 690 |
| 331 | 20231116 | 133700 | 926519130 | 8140 | 8150 | 8150 | 8140 | 292 |
| 332 | 20231116 | 133600 | 924142200 | 8160 | 8140 | 8160 | 8140 | 15 |
| 333 | 20231116 | 133500 | 924020080 | 8140 | 8170 | 8170 | 8140 | 131 |
| 334 | 20231116 | 133400 | 922953150 | 8150 | 8150 | 8150 | 8150 | 0 |
| 335 | 20231116 | 133300 | 922953150 | 8150 | 8150 | 8150 | 8150 | 20 |
| 336 | 20231116 | 133200 | 922790150 | 8150 | 8170 | 8170 | 8150 | 4 |
| 337 | 20231116 | 133100 | 922757490 | 8170 | 8170 | 8170 | 8170 | 1 |
| 338 | 20231116 | 133000 | 922749320 | 8150 | 8150 | 8150 | 8150 | 0 |
| 339 | 20231116 | 132900 | 922749320 | 8150 | 8180 | 8180 | 8150 | 1295 |
| 340 | 20231116 | 132800 | 912188260 | 8180 | 8180 | 8180 | 8180 | 31 |
| 341 | 20231116 | 132700 | 911934680 | 8190 | 8190 | 8190 | 8190 | 0 |
| 342 | 20231116 | 132600 | 911934680 | 8190 | 8190 | 8190 | 8190 | 3 |
| 343 | 20231116 | 132500 | 911910110 | 8190 | 8170 | 8190 | 8170 | 61 |
| 344 | 20231116 | 132400 | 911411720 | 8170 | 8190 | 8190 | 8170 | 376 |
| 345 | 20231116 | 132300 | 908339290 | 8200 | 8200 | 8200 | 8200 | 11 |
| 346 | 20231116 | 132200 | 908249090 | 8200 | 8200 | 8200 | 8200 | 0 |
| 347 | 20231116 | 132100 | 908249090 | 8200 | 8200 | 8200 | 8200 | 0 |
| 348 | 20231116 | 132000 | 908249090 | 8200 | 8200 | 8200 | 8200 | 0 |
| 349 | 20231116 | 131900 | 908249090 | 8200 | 8200 | 8200 | 8200 | 1 |
| 350 | 20231116 | 131800 | 908240890 | 8180 | 8180 | 8180 | 8180 | 112 |
| 351 | 20231116 | 131700 | 907324730 | 8180 | 8180 | 8180 | 8170 | 460 |
| 352 | 20231116 | 131600 | 903563420 | 8190 | 8210 | 8210 | 8190 | 275 |
| 353 | 20231116 | 131500 | 901309570 | 8210 | 8210 | 8210 | 8210 | 0 |
| 354 | 20231116 | 131400 | 901309570 | 8210 | 8210 | 8210 | 8210 | 331 |
| 355 | 20231116 | 131300 | 898592060 | 8210 | 8210 | 8210 | 8210 | 0 |
| 356 | 20231116 | 131200 | 898592060 | 8210 | 8210 | 8210 | 8210 | 617 |
| 357 | 20231116 | 131100 | 893526490 | 8210 | 8210 | 8210 | 8200 | 2348 |
| 358 | 20231116 | 131000 | 874251410 | 8200 | 8200 | 8200 | 8200 | 400 |
| 359 | 20231116 | 130900 | 870971410 | 8190 | 8190 | 8190 | 8190 | 0 |
| 360 | 20231116 | 130800 | 870971410 | 8190 | 8190 | 8190 | 8190 | 4 |
| 361 | 20231116 | 130700 | 870938650 | 8200 | 8200 | 8200 | 8200 | 192 |
| 362 | 20231116 | 130600 | 869364250 | 8200 | 8200 | 8200 | 8200 | 30 |
| 363 | 20231116 | 130500 | 869118250 | 8200 | 8190 | 8200 | 8190 | 17 |
| 364 | 20231116 | 130400 | 868979000 | 8180 | 8180 | 8180 | 8180 | 0 |
| 365 | 20231116 | 130300 | 868979000 | 8180 | 8180 | 8200 | 8180 | 455 |
| 366 | 20231116 | 130200 | 865253830 | 8180 | 8180 | 8180 | 8180 | 200 |
| 367 | 20231116 | 130100 | 863617830 | 8180 | 8180 | 8180 | 8180 | 1 |
| 368 | 20231116 | 130000 | 863609650 | 8150 | 8150 | 8150 | 8150 | 0 |
| 369 | 20231116 | 125900 | 863609650 | 8150 | 8150 | 8150 | 8150 | 0 |
| 370 | 20231116 | 125800 | 863609650 | 8150 | 8150 | 8150 | 8150 | 0 |
| 371 | 20231116 | 125700 | 863609650 | 8150 | 8150 | 8150 | 8150 | 0 |
| 372 | 20231116 | 125600 | 863609650 | 8150 | 8150 | 8150 | 8150 | 0 |
| 373 | 20231116 | 125500 | 863609650 | 8150 | 8150 | 8150 | 8150 | 350 |
| 374 | 20231116 | 125400 | 860757150 | 8150 | 8150 | 8150 | 8150 | 0 |
| 375 | 20231116 | 125300 | 860757150 | 8150 | 8150 | 8150 | 8150 | 0 |
| 376 | 20231116 | 125200 | 860757150 | 8150 | 8160 | 8160 | 8150 | 29 |
| 377 | 20231116 | 125100 | 860520680 | 8180 | 8160 | 8180 | 8160 | 308 |
| 378 | 20231116 | 125000 | 858001400 | 8160 | 8160 | 8160 | 8160 | 12 |
| 379 | 20231116 | 124900 | 857903480 | 8150 | 8150 | 8150 | 8150 | 100 |
| 380 | 20231116 | 124800 | 857088480 | 8190 | 8170 | 8190 | 8140 | 245 |
| 381 | 20231116 | 124700 | 855092100 | 8190 | 8190 | 8190 | 8190 | 0 |
| 382 | 20231116 | 124600 | 855092100 | 8190 | 8190 | 8190 | 8190 | 100 |
| 383 | 20231116 | 124500 | 854273100 | 8190 | 8190 | 8190 | 8190 | 150 |
| 384 | 20231116 | 124400 | 853044600 | 8200 | 8200 | 8200 | 8200 | 159 |
| 385 | 20231116 | 124300 | 851740800 | 8200 | 8200 | 8200 | 8200 | 820 |
| 386 | 20231116 | 124200 | 845016800 | 8200 | 8200 | 8200 | 8200 | 0 |
| 387 | 20231116 | 124100 | 845016800 | 8200 | 8200 | 8200 | 8200 | 30 |
| 388 | 20231116 | 124000 | 844770800 | 8200 | 8200 | 8200 | 8200 | 151 |
| 389 | 20231116 | 123900 | 843532600 | 8190 | 8190 | 8190 | 8180 | 944 |
| 390 | 20231116 | 123800 | 835807560 | 8210 | 8210 | 8210 | 8210 | 20 |
| 391 | 20231116 | 123700 | 835643360 | 8200 | 8200 | 8200 | 8200 | 280 |
| 392 | 20231116 | 123600 | 833347360 | 8200 | 8200 | 8200 | 8190 | 218 |
| 393 | 20231116 | 123500 | 831559940 | 8200 | 8180 | 8200 | 8180 | 1120 |
| 394 | 20231116 | 123400 | 822397340 | 8190 | 8190 | 8190 | 8190 | 1 |
| 395 | 20231116 | 123300 | 822389150 | 8200 | 8180 | 8200 | 8180 | 1305 |
| 396 | 20231116 | 123200 | 811713200 | 8140 | 8140 | 8140 | 8140 | 12 |
| 397 | 20231116 | 123100 | 811615520 | 8130 | 8130 | 8130 | 8130 | 0 |
| 398 | 20231116 | 123000 | 811615520 | 8130 | 8130 | 8130 | 8130 | 0 |
| 399 | 20231116 | 122900 | 811615520 | 8130 | 8140 | 8140 | 8130 | 96 |
| 400 | 20231116 | 122800 | 810834790 | 8150 | 8150 | 8150 | 8150 | 4 |
| 401 | 20231116 | 122700 | 810802190 | 8150 | 8150 | 8150 | 8150 | 1 |
| 402 | 20231116 | 122600 | 810794040 | 8170 | 8170 | 8170 | 8170 | 5 |
| 403 | 20231116 | 122500 | 810753190 | 8180 | 8130 | 8180 | 8130 | 121 |
| 404 | 20231116 | 122400 | 809769410 | 8150 | 8180 | 8180 | 8140 | 597 |
| 405 | 20231116 | 122300 | 804909280 | 8180 | 8180 | 8180 | 8180 | 13 |
| 406 | 20231116 | 122200 | 804802940 | 8170 | 8170 | 8170 | 8170 | 551 |
| 407 | 20231116 | 122100 | 800301270 | 8160 | 8160 | 8160 | 8160 | 0 |
| 408 | 20231116 | 122000 | 800301270 | 8160 | 8160 | 8160 | 8160 | 0 |
| 409 | 20231116 | 121900 | 800301270 | 8160 | 8160 | 8160 | 8160 | 60 |
| 410 | 20231116 | 121800 | 799811670 | 8170 | 8170 | 8170 | 8170 | 10 |
| 411 | 20231116 | 121700 | 799729970 | 8170 | 8170 | 8170 | 8170 | 20 |
| 412 | 20231116 | 121600 | 799566570 | 8150 | 8150 | 8150 | 8150 | 55 |
| 413 | 20231116 | 121500 | 799118320 | 8180 | 8170 | 8180 | 8170 | 2 |
| 414 | 20231116 | 121400 | 799101970 | 8180 | 8180 | 8180 | 8180 | 0 |
| 415 | 20231116 | 121300 | 799101970 | 8180 | 8170 | 8180 | 8170 | 1510 |
| 416 | 20231116 | 121200 | 786765260 | 8170 | 8170 | 8170 | 8170 | 0 |
| 417 | 20231116 | 121100 | 786765260 | 8170 | 8170 | 8170 | 8170 | 0 |
| 418 | 20231116 | 121000 | 786765260 | 8170 | 8170 | 8170 | 8170 | 0 |
| 419 | 20231116 | 120900 | 786765260 | 8170 | 8170 | 8170 | 8170 | 1 |
| 420 | 20231116 | 120800 | 786757090 | 8140 | 8150 | 8150 | 8140 | 90 |
| 421 | 20231116 | 120700 | 786024390 | 8170 | 8170 | 8170 | 8170 | 0 |
| 422 | 20231116 | 120600 | 786024390 | 8170 | 8170 | 8170 | 8170 | 94 |
| 423 | 20231116 | 120500 | 785256410 | 8140 | 8160 | 8160 | 8140 | 201 |
| 424 | 20231116 | 120400 | 783619470 | 8170 | 8170 | 8170 | 8170 | 0 |
| 425 | 20231116 | 120300 | 783619470 | 8170 | 8170 | 8170 | 8170 | 0 |
| 426 | 20231116 | 120200 | 783619470 | 8170 | 8170 | 8170 | 8170 | 206 |
| 427 | 20231116 | 120100 | 781936450 | 8170 | 8170 | 8170 | 8170 | 0 |
| 428 | 20231116 | 120000 | 781936450 | 8170 | 8160 | 8170 | 8140 | 253 |
| 429 | 20231116 | 115900 | 779872960 | 8140 | 8160 | 8160 | 8140 | 22 |
| 430 | 20231116 | 115800 | 779693840 | 8140 | 8140 | 8140 | 8140 | 28 |
| 431 | 20231116 | 115700 | 779465920 | 8140 | 8140 | 8140 | 8140 | 100 |
| 432 | 20231116 | 115600 | 778651920 | 8170 | 8170 | 8170 | 8160 | 3201 |
| 433 | 20231116 | 115500 | 752501250 | 8120 | 8120 | 8120 | 8120 | 17 |
| 434 | 20231116 | 115400 | 752363210 | 8170 | 8170 | 8170 | 8170 | 1 |
| 435 | 20231116 | 115300 | 752355040 | 8170 | 8160 | 8170 | 8160 | 1000 |
| 436 | 20231116 | 115200 | 744189030 | 8170 | 8140 | 8170 | 8120 | 1000 |
| 437 | 20231116 | 115100 | 736067220 | 8180 | 8160 | 8180 | 8160 | 100 |
| 438 | 20231116 | 115000 | 735250100 | 8170 | 8170 | 8170 | 8170 | 0 |
| 439 | 20231116 | 114900 | 735250100 | 8170 | 8170 | 8170 | 8170 | 0 |
| 440 | 20231116 | 114800 | 735250100 | 8170 | 8120 | 8170 | 8120 | 603 |
| 441 | 20231116 | 114700 | 730353690 | 8120 | 8130 | 8130 | 8120 | 1000 |
| 442 | 20231116 | 114600 | 722231960 | 8130 | 8180 | 8180 | 8130 | 2 |
| 443 | 20231116 | 114500 | 722215650 | 8130 | 8180 | 8180 | 8130 | 1816 |
| 444 | 20231116 | 114400 | 707431250 | 8160 | 8160 | 8160 | 8160 | 150 |
| 445 | 20231116 | 114300 | 706207250 | 8160 | 8170 | 8180 | 8160 | 93 |
| 446 | 20231116 | 114200 | 705447570 | 8170 | 8170 | 8170 | 8170 | 0 |
| 447 | 20231116 | 114100 | 705447570 | 8170 | 8170 | 8170 | 8170 | 0 |
| 448 | 20231116 | 114000 | 705447570 | 8170 | 8180 | 8180 | 8170 | 30 |
| 449 | 20231116 | 113900 | 705202370 | 8180 | 8180 | 8180 | 8180 | 1 |
| 450 | 20231116 | 113800 | 705194190 | 8150 | 8170 | 8170 | 8150 | 1083 |
| 451 | 20231116 | 113700 | 696364460 | 8180 | 8180 | 8180 | 8180 | 0 |
| 452 | 20231116 | 113600 | 696364460 | 8180 | 8170 | 8180 | 8170 | 85 |
| 453 | 20231116 | 113500 | 695669210 | 8180 | 8160 | 8180 | 8150 | 151 |
| 454 | 20231116 | 113400 | 694437550 | 8180 | 8170 | 8180 | 8160 | 530 |
| 455 | 20231116 | 113300 | 690109680 | 8180 | 8180 | 8180 | 8180 | 128 |
| 456 | 20231116 | 113200 | 689062640 | 8190 | 8180 | 8190 | 8180 | 31 |
| 457 | 20231116 | 113100 | 688809050 | 8180 | 8190 | 8190 | 8180 | 148 |
| 458 | 20231116 | 113000 | 687597030 | 8190 | 8200 | 8200 | 8190 | 10 |
| 459 | 20231116 | 112900 | 687515080 | 8200 | 8200 | 8200 | 8190 | 329 |
| 460 | 20231116 | 112800 | 684820460 | 8210 | 8200 | 8220 | 8200 | 1959 |
| 461 | 20231116 | 112700 | 668739050 | 8190 | 8190 | 8210 | 8190 | 2742 |
| 462 | 20231116 | 112600 | 646258970 | 8190 | 8180 | 8190 | 8170 | 431 |
| 463 | 20231116 | 112500 | 642737470 | 8190 | 8190 | 8190 | 8190 | 259 |
| 464 | 20231116 | 112400 | 640616260 | 8190 | 8190 | 8190 | 8170 | 3 |
| 465 | 20231116 | 112300 | 640591710 | 8170 | 8180 | 8190 | 8170 | 199 |
| 466 | 20231116 | 112200 | 638963890 | 8180 | 8190 | 8190 | 8180 | 62 |
| 467 | 20231116 | 112100 | 638456120 | 8190 | 8190 | 8190 | 8180 | 141 |
| 468 | 20231116 | 112000 | 637302330 | 8190 | 8180 | 8190 | 8160 | 800 |
| 469 | 20231116 | 111900 | 630755610 | 8190 | 8180 | 8190 | 8180 | 261 |
| 470 | 20231116 | 111800 | 628620120 | 8190 | 8170 | 8190 | 8150 | 707 |
| 471 | 20231116 | 111700 | 622845800 | 8180 | 8180 | 8180 | 8180 | 10 |
| 472 | 20231116 | 111600 | 622764000 | 8180 | 8180 | 8180 | 8180 | 30 |
| 473 | 20231116 | 111500 | 622518600 | 8180 | 8150 | 8180 | 8150 | 1026 |
| 474 | 20231116 | 111400 | 614150510 | 8150 | 8130 | 8150 | 8120 | 71 |
| 475 | 20231116 | 111300 | 613573410 | 8140 | 8150 | 8150 | 8140 | 22 |
| 476 | 20231116 | 111200 | 613394130 | 8150 | 8150 | 8150 | 8150 | 99 |
| 477 | 20231116 | 111100 | 612587280 | 8150 | 8150 | 8160 | 8120 | 1270 |
| 478 | 20231116 | 111000 | 602238480 | 8140 | 8140 | 8140 | 8140 | 57 |
| 479 | 20231116 | 110900 | 601774500 | 8140 | 8120 | 8140 | 8110 | 1001 |
| 480 | 20231116 | 110800 | 593655260 | 8140 | 8140 | 8140 | 8140 | 76 |
| 481 | 20231116 | 110700 | 593036620 | 8150 | 8120 | 8150 | 8120 | 1566 |
| 482 | 20231116 | 110600 | 580295730 | 8100 | 8100 | 8100 | 8100 | 190 |
| 483 | 20231116 | 110500 | 578756730 | 8120 | 8100 | 8120 | 8100 | 128 |
| 484 | 20231116 | 110400 | 577719910 | 8100 | 8120 | 8120 | 8100 | 222 |
| 485 | 20231116 | 110300 | 575921270 | 8130 | 8110 | 8130 | 8110 | 501 |
| 486 | 20231116 | 110200 | 571858140 | 8130 | 8090 | 8130 | 8090 | 327 |
| 487 | 20231116 | 110100 | 569204840 | 8120 | 8120 | 8120 | 8120 | 504 |
| 488 | 20231116 | 110000 | 565112360 | 8120 | 8080 | 8120 | 8080 | 1654 |
| 489 | 20231116 | 105900 | 551707360 | 8100 | 8080 | 8100 | 8080 | 532 |
| 490 | 20231116 | 105800 | 547408780 | 8100 | 8100 | 8100 | 8100 | 5 |
| 491 | 20231116 | 105700 | 547368280 | 8100 | 8080 | 8110 | 8080 | 368 |
| 492 | 20231116 | 105600 | 544392290 | 8070 | 8080 | 8080 | 8060 | 215 |
| 493 | 20231116 | 105500 | 542657170 | 8080 | 8060 | 8080 | 8060 | 882 |
| 494 | 20231116 | 105400 | 535543210 | 8070 | 8070 | 8070 | 8070 | 0 |
| 495 | 20231116 | 105300 | 535543210 | 8070 | 8030 | 8070 | 8030 | 38 |
| 496 | 20231116 | 105200 | 535237270 | 8030 | 8050 | 8050 | 8030 | 1049 |
| 497 | 20231116 | 105100 | 526811300 | 8050 | 8050 | 8050 | 8050 | 101 |
| 498 | 20231116 | 105000 | 525998250 | 8050 | 8070 | 8070 | 8050 | 22 |
| 499 | 20231116 | 104900 | 525821130 | 8050 | 8030 | 8050 | 8030 | 496 |
| 500 | 20231116 | 104800 | 521829980 | 8020 | 8040 | 8040 | 8020 | 2392 |
| 501 | 20231116 | 104700 | 502631730 | 8030 | 8020 | 8070 | 8020 | 234 |
| 502 | 20231116 | 104600 | 500753340 | 8020 | 8070 | 8070 | 8020 | 4417 |
| 503 | 20231116 | 104500 | 465298560 | 8070 | 8090 | 8090 | 8070 | 37 |
| 504 | 20231116 | 104400 | 464999750 | 8070 | 8070 | 8080 | 8070 | 792 |
| 505 | 20231116 | 104300 | 458601650 | 8080 | 8060 | 8080 | 8060 | 284 |
| 506 | 20231116 | 104200 | 456311760 | 8070 | 8070 | 8070 | 8070 | 0 |
| 507 | 20231116 | 104100 | 456311760 | 8070 | 8070 | 8070 | 8030 | 3377 |
| 508 | 20231116 | 104000 | 429167640 | 8050 | 8060 | 8060 | 8050 | 1505 |
| 509 | 20231116 | 103900 | 417047750 | 8050 | 8080 | 8100 | 8050 | 850 |
| 510 | 20231116 | 103800 | 410186010 | 8070 | 8090 | 8090 | 8050 | 6013 |
| 511 | 20231116 | 103700 | 361699640 | 8090 | 8080 | 8100 | 8080 | 442 |
| 512 | 20231116 | 103600 | 358126260 | 8080 | 8100 | 8100 | 8080 | 214 |
| 513 | 20231116 | 103500 | 356394070 | 8120 | 8100 | 8120 | 8080 | 1682 |
| 514 | 20231116 | 103400 | 342786890 | 8100 | 8110 | 8110 | 8100 | 275 |
| 515 | 20231116 | 103300 | 340558350 | 8110 | 8100 | 8110 | 8100 | 607 |
| 516 | 20231116 | 103200 | 335640120 | 8100 | 8120 | 8130 | 8100 | 993 |
| 517 | 20231116 | 103100 | 327588980 | 8120 | 8120 | 8120 | 8120 | 661 |
| 518 | 20231116 | 103000 | 322221660 | 8120 | 8120 | 8120 | 8120 | 63 |
| 519 | 20231116 | 102900 | 321710100 | 8130 | 8130 | 8130 | 8120 | 16 |
| 520 | 20231116 | 102800 | 321580120 | 8110 | 8130 | 8140 | 8110 | 513 |
| 521 | 20231116 | 102700 | 317410590 | 8130 | 8130 | 8130 | 8130 | 49 |
| 522 | 20231116 | 102600 | 317012220 | 8120 | 8110 | 8120 | 8110 | 714 |
| 523 | 20231116 | 102500 | 311216240 | 8100 | 8110 | 8110 | 8100 | 235 |
| 524 | 20231116 | 102400 | 309310500 | 8100 | 8100 | 8100 | 8090 | 520 |
| 525 | 20231116 | 102300 | 305098720 | 8080 | 8100 | 8100 | 8080 | 2244 |
| 526 | 20231116 | 102200 | 286955160 | 8070 | 8110 | 8110 | 8070 | 1408 |
| 527 | 20231116 | 102100 | 275576540 | 8120 | 8110 | 8120 | 8090 | 1531 |
| 528 | 20231116 | 102000 | 263181090 | 8110 | 8080 | 8110 | 8080 | 916 |
| 529 | 20231116 | 101900 | 255763410 | 8080 | 8080 | 8100 | 8070 | 1799 |
| 530 | 20231116 | 101800 | 241235760 | 8080 | 8130 | 8130 | 8080 | 3854 |
| 531 | 20231116 | 101700 | 210018460 | 8130 | 8110 | 8140 | 8110 | 405 |
| 532 | 20231116 | 101600 | 206733240 | 8110 | 8150 | 8150 | 8110 | 167 |
| 533 | 20231116 | 101500 | 205376730 | 8150 | 8130 | 8160 | 8100 | 2779 |
| 534 | 20231116 | 101400 | 182819570 | 8160 | 8130 | 8160 | 8130 | 640 |
| 535 | 20231116 | 101300 | 177612530 | 8150 | 8150 | 8180 | 8130 | 421 |
| 536 | 20231116 | 101200 | 174182620 | 8160 | 8160 | 8160 | 8150 | 153 |
| 537 | 20231116 | 101100 | 172934630 | 8160 | 8150 | 8180 | 8140 | 15 |
| 538 | 20231116 | 101000 | 172812250 | 8160 | 8130 | 8180 | 8130 | 53 |
| 539 | 20231116 | 100900 | 172381210 | 8130 | 8170 | 8170 | 8130 | 524 |
| 540 | 20231116 | 100800 | 168110010 | 8190 | 8170 | 8190 | 8170 | 26 |
| 541 | 20231116 | 100700 | 167897090 | 8190 | 8210 | 8210 | 8150 | 1304 |
| 542 | 20231116 | 100600 | 157259850 | 8140 | 8200 | 8210 | 8140 | 910 |
| 543 | 20231116 | 100500 | 149800310 | 8150 | 8120 | 8200 | 8120 | 1615 |
| 544 | 20231116 | 100400 | 136624620 | 8120 | 8170 | 8170 | 8120 | 124 |
| 545 | 20231116 | 100300 | 135617370 | 8120 | 8120 | 8150 | 8120 | 820 |
| 546 | 20231116 | 100200 | 128939840 | 8150 | 8130 | 8150 | 8100 | 1629 |
| 547 | 20231116 | 100100 | 115727990 | 8140 | 8150 | 8150 | 8100 | 4220 |
| 548 | 20231116 | 100000 | 81526320 | 8100 | 8160 | 8200 | 8100 | 9914 |