29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 191000 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 8019 |
| 3 | 20231116 | 190900 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 4 | 20231116 | 190800 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 5 | 20231116 | 190700 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 6 | 20231116 | 190600 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 7 | 20231116 | 190500 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 8 | 20231116 | 190400 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 9 | 20231116 | 190300 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 10 | 20231116 | 190200 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 11 | 20231116 | 190100 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 12 | 20231116 | 190000 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 13 | 20231116 | 185900 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 14 | 20231116 | 185800 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 15 | 20231116 | 185700 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 16 | 20231116 | 185600 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 17 | 20231116 | 185500 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 18 | 20231116 | 185400 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 19 | 20231116 | 185300 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 20 | 20231116 | 185200 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 21 | 20231116 | 185100 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 22 | 20231116 | 185000 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 23 | 20231116 | 184900 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 24 | 20231116 | 184800 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 25 | 20231116 | 184700 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 26 | 20231116 | 184600 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 27 | 20231116 | 184500 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 28 | 20231116 | 184400 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 29 | 20231116 | 184300 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 30 | 20231116 | 184200 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 31 | 20231116 | 184100 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 32 | 20231116 | 184000 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 8019 |
| 33 | 20231116 | 183900 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 34 | 20231116 | 183800 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 35 | 20231116 | 183700 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 36 | 20231116 | 183600 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 37 | 20231116 | 183500 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 38 | 20231116 | 183400 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 39 | 20231116 | 183300 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 40 | 20231116 | 183200 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 41 | 20231116 | 183100 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 42 | 20231116 | 183000 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 43 | 20231116 | 182900 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 44 | 20231116 | 182800 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 45 | 20231116 | 182700 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 46 | 20231116 | 182600 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 47 | 20231116 | 182500 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 48 | 20231116 | 182400 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 49 | 20231116 | 182300 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 50 | 20231116 | 182200 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 51 | 20231116 | 182100 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 52 | 20231116 | 182000 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 53 | 20231116 | 181900 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 54 | 20231116 | 181800 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 55 | 20231116 | 181700 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 56 | 20231116 | 181600 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 57 | 20231116 | 181500 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 58 | 20231116 | 181400 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 59 | 20231116 | 181300 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 60 | 20231116 | 181200 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 61 | 20231116 | 181100 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 62 | 20231116 | 181000 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 8019 |
| 63 | 20231116 | 180900 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 64 | 20231116 | 180800 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 65 | 20231116 | 180700 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 66 | 20231116 | 180600 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 67 | 20231116 | 180500 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 68 | 20231116 | 180400 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 69 | 20231116 | 180300 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 70 | 20231116 | 180200 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 71 | 20231116 | 180100 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 72 | 20231116 | 180000 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 73 | 20231116 | 175900 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 74 | 20231116 | 175800 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 75 | 20231116 | 175700 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 76 | 20231116 | 175600 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 77 | 20231116 | 175500 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 78 | 20231116 | 175400 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 79 | 20231116 | 175300 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 80 | 20231116 | 175200 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 81 | 20231116 | 175100 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 82 | 20231116 | 175000 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 83 | 20231116 | 174900 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 84 | 20231116 | 174800 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 85 | 20231116 | 174700 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 86 | 20231116 | 174600 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 87 | 20231116 | 174500 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 88 | 20231116 | 174400 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 89 | 20231116 | 174300 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 90 | 20231116 | 174200 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 91 | 20231116 | 174100 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 92 | 20231116 | 174000 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 8019 |
| 93 | 20231116 | 173900 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 94 | 20231116 | 173800 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 95 | 20231116 | 173700 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 96 | 20231116 | 173600 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 97 | 20231116 | 173500 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 98 | 20231116 | 173400 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 99 | 20231116 | 173300 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 100 | 20231116 | 173200 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 101 | 20231116 | 173100 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 102 | 20231116 | 173000 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 103 | 20231116 | 172900 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 104 | 20231116 | 172800 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 105 | 20231116 | 172700 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 106 | 20231116 | 172600 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 107 | 20231116 | 172500 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 108 | 20231116 | 172400 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 109 | 20231116 | 172300 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 110 | 20231116 | 172200 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 111 | 20231116 | 172100 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 112 | 20231116 | 172000 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 113 | 20231116 | 171900 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 114 | 20231116 | 171800 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 115 | 20231116 | 171700 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 116 | 20231116 | 171600 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 117 | 20231116 | 171500 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 118 | 20231116 | 171400 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 119 | 20231116 | 171300 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 120 | 20231116 | 171200 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 121 | 20231116 | 171100 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 122 | 20231116 | 171000 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 8019 |
| 123 | 20231116 | 170900 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 124 | 20231116 | 170800 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 125 | 20231116 | 170700 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 126 | 20231116 | 170600 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 127 | 20231116 | 170500 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 128 | 20231116 | 170400 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 129 | 20231116 | 170300 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 130 | 20231116 | 170200 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 131 | 20231116 | 170100 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 132 | 20231116 | 170000 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 133 | 20231116 | 165900 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 134 | 20231116 | 165800 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 135 | 20231116 | 165700 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 136 | 20231116 | 165600 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 137 | 20231116 | 165500 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 138 | 20231116 | 165400 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 139 | 20231116 | 165300 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 140 | 20231116 | 165200 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 141 | 20231116 | 165100 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 142 | 20231116 | 165000 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 143 | 20231116 | 164900 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 144 | 20231116 | 164800 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 145 | 20231116 | 164700 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 146 | 20231116 | 164600 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 147 | 20231116 | 164500 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 148 | 20231116 | 164400 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 149 | 20231116 | 164300 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 150 | 20231116 | 164200 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 151 | 20231116 | 164100 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 152 | 20231116 | 164000 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 8019 |
| 153 | 20231116 | 163900 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 154 | 20231116 | 163800 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 155 | 20231116 | 163700 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 156 | 20231116 | 163600 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 157 | 20231116 | 163500 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 158 | 20231116 | 163400 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 159 | 20231116 | 163300 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 160 | 20231116 | 163200 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 161 | 20231116 | 163100 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 162 | 20231116 | 163000 | 2945022040 | 10900 | 10900 | 10900 | 10900 | 8019 |
| 163 | 20231116 | 162900 | 2857614940 | 10920 | 10920 | 10920 | 10920 | 0 |
| 164 | 20231116 | 162800 | 2857614940 | 10920 | 10920 | 10920 | 10920 | 0 |
| 165 | 20231116 | 162700 | 2857614940 | 10920 | 10920 | 10920 | 10920 | 0 |
| 166 | 20231116 | 162600 | 2857614940 | 10920 | 10920 | 10920 | 10920 | 0 |
| 167 | 20231116 | 162500 | 2857614940 | 10920 | 10920 | 10920 | 10920 | 0 |
| 168 | 20231116 | 162400 | 2857614940 | 10920 | 10920 | 10920 | 10920 | 0 |
| 169 | 20231116 | 162300 | 2857614940 | 10920 | 10920 | 10920 | 10920 | 0 |
| 170 | 20231116 | 162200 | 2857614940 | 10920 | 10920 | 10920 | 10920 | 0 |
| 171 | 20231116 | 162100 | 2857614940 | 10920 | 10920 | 10920 | 10920 | 0 |
| 172 | 20231116 | 162000 | 2857614940 | 10920 | 10920 | 10920 | 10920 | 0 |
| 173 | 20231116 | 161900 | 2857614940 | 10920 | 10920 | 10920 | 10900 | 1181 |
| 174 | 20231116 | 161800 | 2844734110 | 10920 | 10920 | 10920 | 10920 | 83 |
| 175 | 20231116 | 161700 | 2843827750 | 10920 | 10910 | 10920 | 10900 | 828 |
| 176 | 20231116 | 161600 | 2834794100 | 10910 | 10900 | 10910 | 10900 | 127 |
| 177 | 20231116 | 161500 | 2833409580 | 10910 | 10900 | 10910 | 10900 | 466 |
| 178 | 20231116 | 161400 | 2828325550 | 10910 | 10900 | 10910 | 10900 | 630 |
| 179 | 20231116 | 161300 | 2821455310 | 10910 | 10910 | 10910 | 10900 | 1027 |
| 180 | 20231116 | 161200 | 2810252080 | 10900 | 10900 | 10910 | 10900 | 311 |
| 181 | 20231116 | 161100 | 2806861660 | 10910 | 10910 | 10910 | 10900 | 42 |
| 182 | 20231116 | 161000 | 2806403710 | 10910 | 10900 | 10910 | 10900 | 38 |
| 183 | 20231116 | 160900 | 2805989170 | 10910 | 10910 | 10910 | 10900 | 359 |
| 184 | 20231116 | 160800 | 2802072520 | 10910 | 10920 | 10920 | 10900 | 1155 |
| 185 | 20231116 | 160700 | 2789471430 | 10920 | 10920 | 10920 | 10910 | 14 |
| 186 | 20231116 | 160600 | 2789318570 | 10910 | 10910 | 10920 | 10910 | 73 |
| 187 | 20231116 | 160500 | 2788521450 | 10920 | 10920 | 10920 | 10910 | 295 |
| 188 | 20231116 | 160400 | 2785300100 | 10920 | 10920 | 10920 | 10910 | 16 |
| 189 | 20231116 | 160300 | 2785125420 | 10920 | 10920 | 10920 | 10910 | 171 |
| 190 | 20231116 | 160200 | 2783258140 | 10920 | 10910 | 10920 | 10900 | 179 |
| 191 | 20231116 | 160100 | 2781305090 | 10900 | 10910 | 10910 | 10900 | 588 |
| 192 | 20231116 | 160000 | 2774895800 | 10910 | 10920 | 10920 | 10900 | 93 |
| 193 | 20231116 | 155900 | 2773881050 | 10920 | 10920 | 10920 | 10900 | 2678 |
| 194 | 20231116 | 155800 | 2744680440 | 10920 | 10920 | 10920 | 10910 | 290 |
| 195 | 20231116 | 155700 | 2741515650 | 10910 | 10920 | 10920 | 10910 | 116 |
| 196 | 20231116 | 155600 | 2740248970 | 10920 | 10910 | 10920 | 10910 | 147 |
| 197 | 20231116 | 155500 | 2738643760 | 10920 | 10920 | 10930 | 10920 | 68 |
| 198 | 20231116 | 155400 | 2737901190 | 10920 | 10930 | 10930 | 10920 | 633 |
| 199 | 20231116 | 155300 | 2730988600 | 10920 | 10930 | 10930 | 10920 | 10 |
| 200 | 20231116 | 155200 | 2730879390 | 10920 | 10920 | 10930 | 10920 | 503 |
| 201 | 20231116 | 155100 | 2725386620 | 10920 | 10930 | 10930 | 10920 | 16 |
| 202 | 20231116 | 155000 | 2725211760 | 10930 | 10920 | 10930 | 10920 | 65 |
| 203 | 20231116 | 154900 | 2724501940 | 10930 | 10920 | 10930 | 10920 | 596 |
| 204 | 20231116 | 154800 | 2717993460 | 10920 | 10920 | 10920 | 10920 | 2 |
| 205 | 20231116 | 154700 | 2717971620 | 10930 | 10930 | 10930 | 10920 | 28 |
| 206 | 20231116 | 154600 | 2717665600 | 10920 | 10920 | 10920 | 10920 | 63 |
| 207 | 20231116 | 154500 | 2716977640 | 10920 | 10920 | 10930 | 10920 | 158 |
| 208 | 20231116 | 154400 | 2715252260 | 10920 | 10910 | 10920 | 10910 | 324 |
| 209 | 20231116 | 154300 | 2711714200 | 10920 | 10920 | 10920 | 10910 | 49 |
| 210 | 20231116 | 154200 | 2711179460 | 10910 | 10920 | 10920 | 10910 | 102 |
| 211 | 20231116 | 154100 | 2710066140 | 10920 | 10910 | 10920 | 10910 | 3 |
| 212 | 20231116 | 154000 | 2710033400 | 10910 | 10910 | 10910 | 10910 | 180 |
| 213 | 20231116 | 153900 | 2708069600 | 10910 | 10920 | 10930 | 10910 | 2183 |
| 214 | 20231116 | 153800 | 2684250770 | 10910 | 10920 | 10920 | 10910 | 271 |
| 215 | 20231116 | 153700 | 2681294140 | 10910 | 10920 | 10920 | 10910 | 464 |
| 216 | 20231116 | 153600 | 2676227270 | 10930 | 10930 | 10930 | 10930 | 1 |
| 217 | 20231116 | 153500 | 2676216340 | 10920 | 10930 | 10930 | 10910 | 25 |
| 218 | 20231116 | 153400 | 2675943210 | 10910 | 10910 | 10930 | 10910 | 77 |
| 219 | 20231116 | 153300 | 2675103120 | 10910 | 10910 | 10910 | 10910 | 2 |
| 220 | 20231116 | 153200 | 2675081300 | 10930 | 10910 | 10930 | 10910 | 356 |
| 221 | 20231116 | 153100 | 2671193940 | 10930 | 10930 | 10930 | 10910 | 29 |
| 222 | 20231116 | 153000 | 2670877010 | 10930 | 10920 | 10930 | 10910 | 384 |
| 223 | 20231116 | 152900 | 2666685380 | 10930 | 10940 | 10940 | 10920 | 831 |
| 224 | 20231116 | 152800 | 2657602560 | 10940 | 10930 | 10940 | 10930 | 205 |
| 225 | 20231116 | 152700 | 2655361630 | 10940 | 10940 | 10950 | 10930 | 674 |
| 226 | 20231116 | 152600 | 2647991680 | 10940 | 10940 | 10950 | 10940 | 968 |
| 227 | 20231116 | 152500 | 2637396220 | 10940 | 10940 | 10940 | 10930 | 284 |
| 228 | 20231116 | 152400 | 2634289770 | 10940 | 10930 | 10950 | 10930 | 388 |
| 229 | 20231116 | 152300 | 2630043490 | 10940 | 10930 | 10940 | 10930 | 1879 |
| 230 | 20231116 | 152200 | 2609489380 | 10930 | 10940 | 10940 | 10930 | 196 |
| 231 | 20231116 | 152100 | 2607345350 | 10940 | 10940 | 10940 | 10930 | 6 |
| 232 | 20231116 | 152000 | 2607279730 | 10930 | 10920 | 10930 | 10900 | 603 |
| 233 | 20231116 | 151900 | 2600691810 | 10900 | 10920 | 10920 | 10900 | 1185 |
| 234 | 20231116 | 151800 | 2587753390 | 10900 | 10910 | 10910 | 10900 | 380 |
| 235 | 20231116 | 151700 | 2583611090 | 10900 | 10910 | 10910 | 10900 | 1056 |
| 236 | 20231116 | 151600 | 2572094800 | 10910 | 10910 | 10910 | 10890 | 34 |
| 237 | 20231116 | 151500 | 2571723900 | 10910 | 10900 | 10910 | 10890 | 338 |
| 238 | 20231116 | 151400 | 2568038010 | 10910 | 10910 | 10910 | 10890 | 153 |
| 239 | 20231116 | 151300 | 2566369780 | 10910 | 10910 | 10910 | 10890 | 373 |
| 240 | 20231116 | 151200 | 2562305980 | 10900 | 10890 | 10900 | 10890 | 1143 |
| 241 | 20231116 | 151100 | 2549847380 | 10890 | 10900 | 10900 | 10890 | 538 |
| 242 | 20231116 | 151000 | 2543988120 | 10900 | 10900 | 10900 | 10880 | 2281 |
| 243 | 20231116 | 150900 | 2519142740 | 10900 | 10910 | 10910 | 10900 | 4 |
| 244 | 20231116 | 150800 | 2519099130 | 10900 | 10910 | 10910 | 10900 | 2631 |
| 245 | 20231116 | 150700 | 2490413920 | 10910 | 10930 | 10930 | 10900 | 2422 |
| 246 | 20231116 | 150600 | 2463975230 | 10930 | 10920 | 10930 | 10920 | 433 |
| 247 | 20231116 | 150500 | 2459246330 | 10930 | 10920 | 10930 | 10920 | 322 |
| 248 | 20231116 | 150400 | 2455728100 | 10930 | 10940 | 10940 | 10930 | 1866 |
| 249 | 20231116 | 150300 | 2435326630 | 10940 | 10930 | 10940 | 10930 | 25 |
| 250 | 20231116 | 150200 | 2435053150 | 10940 | 10940 | 10950 | 10930 | 364 |
| 251 | 20231116 | 150100 | 2431071030 | 10950 | 10940 | 10950 | 10940 | 284 |
| 252 | 20231116 | 150000 | 2427964060 | 10940 | 10940 | 10950 | 10940 | 1563 |
| 253 | 20231116 | 145900 | 2410863770 | 10950 | 10960 | 10960 | 10950 | 2297 |
| 254 | 20231116 | 145800 | 2385711020 | 10960 | 10960 | 10960 | 10950 | 649 |
| 255 | 20231116 | 145700 | 2378603790 | 10960 | 10960 | 10960 | 10960 | 620 |
| 256 | 20231116 | 145600 | 2371808590 | 10950 | 10960 | 10960 | 10950 | 142 |
| 257 | 20231116 | 145500 | 2370252380 | 10960 | 10960 | 10960 | 10950 | 184 |
| 258 | 20231116 | 145400 | 2368237400 | 10960 | 10960 | 10960 | 10950 | 146 |
| 259 | 20231116 | 145300 | 2366637310 | 10960 | 10950 | 10960 | 10950 | 142 |
| 260 | 20231116 | 145200 | 2365082210 | 10960 | 10960 | 10960 | 10950 | 389 |
| 261 | 20231116 | 145100 | 2360822440 | 10940 | 10970 | 10970 | 10940 | 76 |
| 262 | 20231116 | 145000 | 2359989300 | 10970 | 10950 | 10970 | 10940 | 4467 |
| 263 | 20231116 | 144900 | 2311033410 | 10950 | 10950 | 10950 | 10940 | 295 |
| 264 | 20231116 | 144800 | 2307804180 | 10950 | 10950 | 10950 | 10950 | 41 |
| 265 | 20231116 | 144700 | 2307355230 | 10950 | 10940 | 10950 | 10940 | 4084 |
| 266 | 20231116 | 144600 | 2262654540 | 10940 | 10940 | 10940 | 10930 | 82 |
| 267 | 20231116 | 144500 | 2261757980 | 10940 | 10940 | 10940 | 10930 | 99 |
| 268 | 20231116 | 144400 | 2260674960 | 10940 | 10940 | 10940 | 10930 | 351 |
| 269 | 20231116 | 144300 | 2256835220 | 10940 | 10950 | 10950 | 10940 | 1852 |
| 270 | 20231116 | 144200 | 2236555840 | 10950 | 10940 | 10950 | 10930 | 808 |
| 271 | 20231116 | 144100 | 2227717290 | 10940 | 10940 | 10940 | 10930 | 854 |
| 272 | 20231116 | 144000 | 2218374560 | 10930 | 10920 | 10930 | 10920 | 1531 |
| 273 | 20231116 | 143900 | 2201642750 | 10920 | 10920 | 10920 | 10920 | 21 |
| 274 | 20231116 | 143800 | 2201413430 | 10920 | 10930 | 10930 | 10920 | 219 |
| 275 | 20231116 | 143700 | 2199020610 | 10930 | 10920 | 10930 | 10910 | 644 |
| 276 | 20231116 | 143600 | 2191988150 | 10920 | 10920 | 10920 | 10910 | 257 |
| 277 | 20231116 | 143500 | 2189184150 | 10920 | 10920 | 10920 | 10920 | 152 |
| 278 | 20231116 | 143400 | 2187524310 | 10930 | 10920 | 10930 | 10920 | 372 |
| 279 | 20231116 | 143300 | 2183462060 | 10920 | 10910 | 10920 | 10900 | 240 |
| 280 | 20231116 | 143200 | 2180843640 | 10910 | 10910 | 10910 | 10910 | 198 |
| 281 | 20231116 | 143100 | 2178683460 | 10900 | 10910 | 10910 | 10900 | 10 |
| 282 | 20231116 | 143000 | 2178574370 | 10900 | 10900 | 10900 | 10900 | 1745 |
| 283 | 20231116 | 142900 | 2159553870 | 10890 | 10900 | 10900 | 10890 | 378 |
| 284 | 20231116 | 142800 | 2155433690 | 10910 | 10900 | 10910 | 10900 | 75 |
| 285 | 20231116 | 142700 | 2154615450 | 10900 | 10910 | 10910 | 10900 | 476 |
| 286 | 20231116 | 142600 | 2149425290 | 10910 | 10910 | 10910 | 10910 | 123 |
| 287 | 20231116 | 142500 | 2148083360 | 10910 | 10890 | 10910 | 10890 | 30 |
| 288 | 20231116 | 142400 | 2147756080 | 10900 | 10890 | 10900 | 10890 | 3063 |
| 289 | 20231116 | 142300 | 2114380480 | 10890 | 10890 | 10900 | 10890 | 17 |
| 290 | 20231116 | 142200 | 2114195280 | 10900 | 10890 | 10900 | 10890 | 157 |
| 291 | 20231116 | 142100 | 2112485070 | 10890 | 10890 | 10890 | 10890 | 90 |
| 292 | 20231116 | 142000 | 2111504970 | 10880 | 10900 | 10900 | 10880 | 1652 |
| 293 | 20231116 | 141900 | 2093515460 | 10890 | 10900 | 10900 | 10890 | 49 |
| 294 | 20231116 | 141800 | 2092981400 | 10900 | 10900 | 10910 | 10900 | 1948 |
| 295 | 20231116 | 141700 | 2071748190 | 10890 | 10880 | 10890 | 10880 | 356 |
| 296 | 20231116 | 141600 | 2067874350 | 10890 | 10890 | 10890 | 10890 | 49 |
| 297 | 20231116 | 141500 | 2067340740 | 10890 | 10880 | 10890 | 10880 | 349 |
| 298 | 20231116 | 141400 | 2063543130 | 10890 | 10890 | 10890 | 10890 | 100 |
| 299 | 20231116 | 141300 | 2062454130 | 10890 | 10890 | 10900 | 10890 | 236 |
| 300 | 20231116 | 141200 | 2059884060 | 10890 | 10900 | 10900 | 10890 | 618 |
| 301 | 20231116 | 141100 | 2053153360 | 10900 | 10910 | 10910 | 10890 | 1418 |
| 302 | 20231116 | 141000 | 2037697460 | 10900 | 10900 | 10900 | 10900 | 55 |
| 303 | 20231116 | 140900 | 2037097960 | 10910 | 10910 | 10910 | 10910 | 1 |
| 304 | 20231116 | 140800 | 2037087050 | 10910 | 10910 | 10910 | 10900 | 432 |
| 305 | 20231116 | 140700 | 2032375920 | 10910 | 10900 | 10910 | 10900 | 38 |
| 306 | 20231116 | 140600 | 2031961480 | 10910 | 10900 | 10910 | 10900 | 1249 |
| 307 | 20231116 | 140500 | 2018347370 | 10900 | 10900 | 10900 | 10900 | 1 |
| 308 | 20231116 | 140400 | 2018336470 | 10890 | 10890 | 10890 | 10890 | 243 |
| 309 | 20231116 | 140300 | 2015690200 | 10890 | 10890 | 10890 | 10880 | 391 |
| 310 | 20231116 | 140200 | 2011432270 | 10890 | 10890 | 10890 | 10880 | 174 |
| 311 | 20231116 | 140100 | 2009538410 | 10880 | 10890 | 10890 | 10880 | 754 |
| 312 | 20231116 | 140000 | 2001327520 | 10890 | 10890 | 10890 | 10880 | 1121 |
| 313 | 20231116 | 135900 | 1989121830 | 10890 | 10890 | 10900 | 10890 | 1640 |
| 314 | 20231116 | 135800 | 1971258670 | 10900 | 10900 | 10900 | 10900 | 1 |
| 315 | 20231116 | 135700 | 1971247770 | 10900 | 10890 | 10900 | 10890 | 502 |
| 316 | 20231116 | 135600 | 1965780980 | 10900 | 10900 | 10900 | 10900 | 115 |
| 317 | 20231116 | 135500 | 1964527480 | 10890 | 10890 | 10900 | 10890 | 113 |
| 318 | 20231116 | 135400 | 1963295890 | 10900 | 10900 | 10900 | 10890 | 50 |
| 319 | 20231116 | 135300 | 1962750900 | 10900 | 10900 | 10900 | 10900 | 53 |
| 320 | 20231116 | 135200 | 1962173200 | 10890 | 10900 | 10900 | 10890 | 71 |
| 321 | 20231116 | 135100 | 1961399350 | 10900 | 10900 | 10900 | 10900 | 89 |
| 322 | 20231116 | 135000 | 1960429250 | 10890 | 10910 | 10910 | 10890 | 31 |
| 323 | 20231116 | 134900 | 1960091640 | 10890 | 10910 | 10910 | 10890 | 931 |
| 324 | 20231116 | 134800 | 1949949100 | 10910 | 10910 | 10910 | 10910 | 38 |
| 325 | 20231116 | 134700 | 1949534520 | 10910 | 10910 | 10910 | 10910 | 11 |
| 326 | 20231116 | 134600 | 1949414510 | 10900 | 10910 | 10910 | 10900 | 596 |
| 327 | 20231116 | 134500 | 1942918100 | 10910 | 10900 | 10910 | 10900 | 222 |
| 328 | 20231116 | 134400 | 1940498150 | 10900 | 10900 | 10910 | 10900 | 1048 |
| 329 | 20231116 | 134300 | 1929074800 | 10910 | 10900 | 10910 | 10900 | 243 |
| 330 | 20231116 | 134200 | 1926426090 | 10900 | 10890 | 10900 | 10890 | 180 |
| 331 | 20231116 | 134100 | 1924464160 | 10900 | 10910 | 10910 | 10900 | 603 |
| 332 | 20231116 | 134000 | 1917890420 | 10900 | 10910 | 10910 | 10900 | 26 |
| 333 | 20231116 | 133900 | 1917606860 | 10910 | 10910 | 10910 | 10910 | 1435 |
| 334 | 20231116 | 133800 | 1901951010 | 10910 | 10930 | 10930 | 10910 | 682 |
| 335 | 20231116 | 133700 | 1894508680 | 10930 | 10920 | 10930 | 10920 | 362 |
| 336 | 20231116 | 133600 | 1890555630 | 10930 | 10930 | 10930 | 10930 | 98 |
| 337 | 20231116 | 133500 | 1889484490 | 10920 | 10920 | 10930 | 10920 | 11 |
| 338 | 20231116 | 133400 | 1889364360 | 10920 | 10930 | 10930 | 10920 | 323 |
| 339 | 20231116 | 133300 | 1885837190 | 10920 | 10930 | 10930 | 10920 | 216 |
| 340 | 20231116 | 133200 | 1883478320 | 10920 | 10920 | 10920 | 10920 | 31 |
| 341 | 20231116 | 133100 | 1883139800 | 10920 | 10920 | 10920 | 10920 | 776 |
| 342 | 20231116 | 133000 | 1874665880 | 10920 | 10920 | 10920 | 10920 | 9 |
| 343 | 20231116 | 132900 | 1874567600 | 10920 | 10920 | 10930 | 10920 | 389 |
| 344 | 20231116 | 132800 | 1870318530 | 10920 | 10920 | 10920 | 10920 | 253 |
| 345 | 20231116 | 132700 | 1867555770 | 10930 | 10930 | 10930 | 10930 | 136 |
| 346 | 20231116 | 132600 | 1866069290 | 10930 | 10920 | 10930 | 10910 | 1817 |
| 347 | 20231116 | 132500 | 1846219670 | 10920 | 10920 | 10920 | 10910 | 156 |
| 348 | 20231116 | 132400 | 1844516370 | 10920 | 10920 | 10930 | 10920 | 1004 |
| 349 | 20231116 | 132300 | 1833552660 | 10930 | 10920 | 10930 | 10920 | 760 |
| 350 | 20231116 | 132200 | 1825251350 | 10920 | 10900 | 10920 | 10900 | 3215 |
| 351 | 20231116 | 132100 | 1790172590 | 10900 | 10900 | 10910 | 10900 | 971 |
| 352 | 20231116 | 132000 | 1779588540 | 10900 | 10900 | 10900 | 10900 | 248 |
| 353 | 20231116 | 131900 | 1776885340 | 10900 | 10900 | 10900 | 10900 | 105 |
| 354 | 20231116 | 131800 | 1775740840 | 10890 | 10890 | 10890 | 10890 | 10 |
| 355 | 20231116 | 131700 | 1775631940 | 10900 | 10890 | 10900 | 10890 | 60 |
| 356 | 20231116 | 131600 | 1774978290 | 10890 | 10890 | 10900 | 10890 | 300 |
| 357 | 20231116 | 131500 | 1771710830 | 10890 | 10890 | 10890 | 10890 | 30 |
| 358 | 20231116 | 131400 | 1771384130 | 10900 | 10900 | 10900 | 10900 | 9 |
| 359 | 20231116 | 131300 | 1771286030 | 10900 | 10900 | 10900 | 10900 | 25 |
| 360 | 20231116 | 131200 | 1771013530 | 10900 | 10910 | 10910 | 10900 | 472 |
| 361 | 20231116 | 131100 | 1765868720 | 10900 | 10900 | 10900 | 10900 | 113 |
| 362 | 20231116 | 131000 | 1764637020 | 10900 | 10910 | 10910 | 10900 | 753 |
| 363 | 20231116 | 130900 | 1756429170 | 10900 | 10900 | 10900 | 10900 | 217 |
| 364 | 20231116 | 130800 | 1754063870 | 10900 | 10900 | 10900 | 10900 | 2 |
| 365 | 20231116 | 130700 | 1754042070 | 10900 | 10900 | 10900 | 10900 | 397 |
| 366 | 20231116 | 130600 | 1749714770 | 10900 | 10910 | 10910 | 10900 | 193 |
| 367 | 20231116 | 130500 | 1747610920 | 10900 | 10910 | 10910 | 10900 | 60 |
| 368 | 20231116 | 130400 | 1746956820 | 10910 | 10910 | 10910 | 10910 | 38 |
| 369 | 20231116 | 130300 | 1746542240 | 10910 | 10900 | 10910 | 10900 | 240 |
| 370 | 20231116 | 130200 | 1743925840 | 10900 | 10890 | 10900 | 10890 | 18 |
| 371 | 20231116 | 130100 | 1743729650 | 10890 | 10890 | 10890 | 10890 | 101 |
| 372 | 20231116 | 130000 | 1742629760 | 10890 | 10890 | 10890 | 10890 | 1 |
| 373 | 20231116 | 125900 | 1742618870 | 10890 | 10880 | 10890 | 10880 | 952 |
| 374 | 20231116 | 125800 | 1732251600 | 10890 | 10890 | 10890 | 10890 | 53 |
| 375 | 20231116 | 125700 | 1731674430 | 10880 | 10880 | 10880 | 10880 | 100 |
| 376 | 20231116 | 125600 | 1730586430 | 10880 | 10880 | 10890 | 10880 | 156 |
| 377 | 20231116 | 125500 | 1728889140 | 10880 | 10880 | 10880 | 10880 | 56 |
| 378 | 20231116 | 125400 | 1728279860 | 10880 | 10880 | 10880 | 10880 | 26 |
| 379 | 20231116 | 125300 | 1727996980 | 10880 | 10880 | 10880 | 10880 | 21 |
| 380 | 20231116 | 125200 | 1727768500 | 10880 | 10880 | 10880 | 10880 | 6 |
| 381 | 20231116 | 125100 | 1727703220 | 10880 | 10880 | 10880 | 10880 | 11 |
| 382 | 20231116 | 125000 | 1727583540 | 10880 | 10880 | 10880 | 10880 | 181 |
| 383 | 20231116 | 124900 | 1725614260 | 10870 | 10860 | 10870 | 10850 | 1109 |
| 384 | 20231116 | 124800 | 1713575400 | 10870 | 10880 | 10880 | 10860 | 1527 |
| 385 | 20231116 | 124700 | 1696987000 | 10880 | 10880 | 10880 | 10880 | 15 |
| 386 | 20231116 | 124600 | 1696823800 | 10880 | 10890 | 10890 | 10880 | 19 |
| 387 | 20231116 | 124500 | 1696617030 | 10870 | 10870 | 10870 | 10870 | 10 |
| 388 | 20231116 | 124400 | 1696508330 | 10870 | 10880 | 10880 | 10870 | 1233 |
| 389 | 20231116 | 124300 | 1683096280 | 10890 | 10890 | 10890 | 10890 | 100 |
| 390 | 20231116 | 124200 | 1682007280 | 10890 | 10880 | 10890 | 10880 | 121 |
| 391 | 20231116 | 124100 | 1680690590 | 10890 | 10880 | 10890 | 10880 | 22 |
| 392 | 20231116 | 124000 | 1680451210 | 10890 | 10900 | 10900 | 10890 | 556 |
| 393 | 20231116 | 123900 | 1674395370 | 10900 | 10900 | 10900 | 10890 | 387 |
| 394 | 20231116 | 123800 | 1670177420 | 10910 | 10910 | 10910 | 10910 | 6 |
| 395 | 20231116 | 123700 | 1670111960 | 10900 | 10900 | 10910 | 10900 | 102 |
| 396 | 20231116 | 123600 | 1669000150 | 10910 | 10910 | 10910 | 10910 | 34 |
| 397 | 20231116 | 123500 | 1668629210 | 10910 | 10900 | 10910 | 10900 | 49 |
| 398 | 20231116 | 123400 | 1668094640 | 10900 | 10900 | 10900 | 10900 | 567 |
| 399 | 20231116 | 123300 | 1661914340 | 10910 | 10900 | 10910 | 10900 | 435 |
| 400 | 20231116 | 123200 | 1657172820 | 10900 | 10900 | 10900 | 10900 | 607 |
| 401 | 20231116 | 123100 | 1650556520 | 10910 | 10900 | 10910 | 10900 | 73 |
| 402 | 20231116 | 123000 | 1649760370 | 10900 | 10900 | 10900 | 10900 | 0 |
| 403 | 20231116 | 122900 | 1649760370 | 10900 | 10900 | 10900 | 10900 | 378 |
| 404 | 20231116 | 122800 | 1645640170 | 10910 | 10910 | 10910 | 10910 | 113 |
| 405 | 20231116 | 122700 | 1644407340 | 10910 | 10910 | 10910 | 10900 | 561 |
| 406 | 20231116 | 122600 | 1638291840 | 10910 | 10920 | 10920 | 10910 | 73 |
| 407 | 20231116 | 122500 | 1637495400 | 10930 | 10930 | 10930 | 10930 | 0 |
| 408 | 20231116 | 122400 | 1637495400 | 10930 | 10920 | 10930 | 10910 | 712 |
| 409 | 20231116 | 122300 | 1629720350 | 10920 | 10910 | 10920 | 10910 | 44 |
| 410 | 20231116 | 122200 | 1629240300 | 10910 | 10910 | 10910 | 10910 | 9 |
| 411 | 20231116 | 122100 | 1629142110 | 10910 | 10910 | 10910 | 10910 | 60 |
| 412 | 20231116 | 122000 | 1628487510 | 10910 | 10910 | 10910 | 10910 | 55 |
| 413 | 20231116 | 121900 | 1627887460 | 10910 | 10900 | 10910 | 10900 | 204 |
| 414 | 20231116 | 121800 | 1625662820 | 10900 | 10910 | 10910 | 10900 | 22 |
| 415 | 20231116 | 121700 | 1625423000 | 10900 | 10910 | 10910 | 10900 | 27 |
| 416 | 20231116 | 121600 | 1625128520 | 10910 | 10920 | 10920 | 10910 | 108 |
| 417 | 20231116 | 121500 | 1623950060 | 10910 | 10910 | 10910 | 10910 | 1 |
| 418 | 20231116 | 121400 | 1623939150 | 10920 | 10920 | 10920 | 10920 | 2 |
| 419 | 20231116 | 121300 | 1623917310 | 10920 | 10920 | 10920 | 10920 | 102 |
| 420 | 20231116 | 121200 | 1622803470 | 10920 | 10900 | 10930 | 10900 | 55 |
| 421 | 20231116 | 121100 | 1622203330 | 10900 | 10930 | 10930 | 10900 | 1727 |
| 422 | 20231116 | 121000 | 1603368730 | 10920 | 10920 | 10930 | 10920 | 789 |
| 423 | 20231116 | 120900 | 1594750850 | 10930 | 10930 | 10930 | 10930 | 104 |
| 424 | 20231116 | 120800 | 1593614130 | 10940 | 10940 | 10940 | 10940 | 16 |
| 425 | 20231116 | 120700 | 1593439090 | 10930 | 10930 | 10930 | 10930 | 635 |
| 426 | 20231116 | 120600 | 1586498540 | 10940 | 10930 | 10940 | 10930 | 277 |
| 427 | 20231116 | 120500 | 1583469890 | 10930 | 10940 | 10940 | 10930 | 14 |
| 428 | 20231116 | 120400 | 1583316770 | 10940 | 10940 | 10940 | 10940 | 115 |
| 429 | 20231116 | 120300 | 1582058670 | 10940 | 10930 | 10940 | 10930 | 122 |
| 430 | 20231116 | 120200 | 1580724000 | 10940 | 10940 | 10940 | 10940 | 80 |
| 431 | 20231116 | 120100 | 1579848800 | 10940 | 10940 | 10940 | 10930 | 667 |
| 432 | 20231116 | 120000 | 1572553340 | 10930 | 10930 | 10930 | 10930 | 5 |
| 433 | 20231116 | 115900 | 1572498690 | 10920 | 10930 | 10940 | 10920 | 890 |
| 434 | 20231116 | 115800 | 1562771360 | 10920 | 10920 | 10930 | 10920 | 52 |
| 435 | 20231116 | 115700 | 1562203510 | 10920 | 10920 | 10920 | 10920 | 25 |
| 436 | 20231116 | 115600 | 1561930510 | 10910 | 10910 | 10910 | 10910 | 228 |
| 437 | 20231116 | 115500 | 1559443030 | 10910 | 10920 | 10920 | 10910 | 137 |
| 438 | 20231116 | 115400 | 1557948320 | 10930 | 10930 | 10930 | 10930 | 46 |
| 439 | 20231116 | 115300 | 1557445540 | 10930 | 10940 | 10940 | 10930 | 168 |
| 440 | 20231116 | 115200 | 1555608670 | 10910 | 10940 | 10940 | 10910 | 613 |
| 441 | 20231116 | 115100 | 1548910300 | 10950 | 10950 | 10950 | 10920 | 224 |
| 442 | 20231116 | 115000 | 1546462100 | 10930 | 10930 | 10940 | 10930 | 2791 |
| 443 | 20231116 | 114900 | 1515942850 | 10930 | 10930 | 10930 | 10930 | 117 |
| 444 | 20231116 | 114800 | 1514664040 | 10930 | 10920 | 10930 | 10920 | 121 |
| 445 | 20231116 | 114700 | 1513342510 | 10920 | 10920 | 10930 | 10920 | 929 |
| 446 | 20231116 | 114600 | 1503191440 | 10930 | 10930 | 10930 | 10920 | 307 |
| 447 | 20231116 | 114500 | 1499837320 | 10930 | 10930 | 10930 | 10930 | 254 |
| 448 | 20231116 | 114400 | 1497061100 | 10930 | 10920 | 10930 | 10920 | 295 |
| 449 | 20231116 | 114300 | 1493838790 | 10930 | 10920 | 10930 | 10920 | 188 |
| 450 | 20231116 | 114200 | 1491785730 | 10920 | 10910 | 10920 | 10910 | 623 |
| 451 | 20231116 | 114100 | 1484982730 | 10910 | 10910 | 10920 | 10900 | 187 |
| 452 | 20231116 | 114000 | 1482940970 | 10910 | 10910 | 10910 | 10910 | 233 |
| 453 | 20231116 | 113900 | 1480398940 | 10910 | 10910 | 10910 | 10910 | 61 |
| 454 | 20231116 | 113800 | 1479733430 | 10910 | 10930 | 10930 | 10910 | 1071 |
| 455 | 20231116 | 113700 | 1468046810 | 10920 | 10920 | 10930 | 10920 | 533 |
| 456 | 20231116 | 113600 | 1462225360 | 10930 | 10940 | 10940 | 10930 | 599 |
| 457 | 20231116 | 113500 | 1455675240 | 10940 | 10930 | 10940 | 10930 | 662 |
| 458 | 20231116 | 113400 | 1448439430 | 10940 | 10940 | 10940 | 10930 | 689 |
| 459 | 20231116 | 113300 | 1440902500 | 10940 | 10930 | 10940 | 10930 | 25 |
| 460 | 20231116 | 113200 | 1440629220 | 10930 | 10920 | 10930 | 10910 | 2403 |
| 461 | 20231116 | 113100 | 1414374520 | 10920 | 10920 | 10920 | 10910 | 58 |
| 462 | 20231116 | 113000 | 1413741590 | 10920 | 10910 | 10920 | 10910 | 109 |
| 463 | 20231116 | 112900 | 1412551610 | 10910 | 10920 | 10920 | 10910 | 145 |
| 464 | 20231116 | 112800 | 1410969310 | 10920 | 10920 | 10930 | 10920 | 1109 |
| 465 | 20231116 | 112700 | 1398855950 | 10920 | 10900 | 10920 | 10900 | 1203 |
| 466 | 20231116 | 112600 | 1385721600 | 10910 | 10890 | 10910 | 10890 | 3047 |
| 467 | 20231116 | 112500 | 1352497490 | 10890 | 10900 | 10900 | 10890 | 159 |
| 468 | 20231116 | 112400 | 1350764940 | 10870 | 10860 | 10900 | 10860 | 4378 |
| 469 | 20231116 | 112300 | 1303154810 | 10870 | 10860 | 10870 | 10860 | 109 |
| 470 | 20231116 | 112200 | 1301970980 | 10870 | 10860 | 10870 | 10860 | 1416 |
| 471 | 20231116 | 112100 | 1286590520 | 10870 | 10870 | 10870 | 10870 | 120 |
| 472 | 20231116 | 112000 | 1285286120 | 10870 | 10860 | 10870 | 10860 | 112 |
| 473 | 20231116 | 111900 | 1284068780 | 10870 | 10870 | 10870 | 10870 | 33 |
| 474 | 20231116 | 111800 | 1283710070 | 10870 | 10870 | 10870 | 10860 | 215 |
| 475 | 20231116 | 111700 | 1281374640 | 10870 | 10870 | 10880 | 10860 | 361 |
| 476 | 20231116 | 111600 | 1277450760 | 10860 | 10870 | 10870 | 10860 | 16 |
| 477 | 20231116 | 111500 | 1277276890 | 10870 | 10870 | 10870 | 10870 | 54 |
| 478 | 20231116 | 111400 | 1276689910 | 10870 | 10870 | 10880 | 10870 | 112 |
| 479 | 20231116 | 111300 | 1275471700 | 10870 | 10850 | 10870 | 10850 | 2571 |
| 480 | 20231116 | 111200 | 1247538820 | 10850 | 10850 | 10850 | 10850 | 7 |
| 481 | 20231116 | 111100 | 1247462870 | 10840 | 10820 | 10840 | 10820 | 516 |
| 482 | 20231116 | 111000 | 1241877780 | 10820 | 10810 | 10820 | 10810 | 148 |
| 483 | 20231116 | 110900 | 1240277890 | 10810 | 10800 | 10820 | 10800 | 336 |
| 484 | 20231116 | 110800 | 1236648970 | 10800 | 10800 | 10820 | 10790 | 245 |
| 485 | 20231116 | 110700 | 1234002700 | 10800 | 10790 | 10800 | 10790 | 1890 |
| 486 | 20231116 | 110600 | 1213608370 | 10780 | 10790 | 10790 | 10780 | 637 |
| 487 | 20231116 | 110500 | 1206735160 | 10790 | 10790 | 10790 | 10780 | 1231 |
| 488 | 20231116 | 110400 | 1193453410 | 10800 | 10800 | 10800 | 10800 | 75 |
| 489 | 20231116 | 110300 | 1192643410 | 10810 | 10820 | 10820 | 10800 | 143 |
| 490 | 20231116 | 110200 | 1191098810 | 10820 | 10800 | 10820 | 10800 | 762 |
| 491 | 20231116 | 110100 | 1182868190 | 10790 | 10800 | 10800 | 10790 | 152 |
| 492 | 20231116 | 110000 | 1181227610 | 10800 | 10790 | 10800 | 10790 | 397 |
| 493 | 20231116 | 105900 | 1176943370 | 10790 | 10790 | 10800 | 10790 | 32 |
| 494 | 20231116 | 105800 | 1176598010 | 10790 | 10790 | 10800 | 10790 | 242 |
| 495 | 20231116 | 105700 | 1173986690 | 10790 | 10790 | 10800 | 10780 | 1030 |
| 496 | 20231116 | 105600 | 1162877150 | 10790 | 10810 | 10810 | 10790 | 1289 |
| 497 | 20231116 | 105500 | 1148959970 | 10810 | 10810 | 10810 | 10800 | 914 |
| 498 | 20231116 | 105400 | 1139087060 | 10800 | 10810 | 10820 | 10800 | 1173 |
| 499 | 20231116 | 105300 | 1126416040 | 10810 | 10820 | 10830 | 10800 | 1778 |
| 500 | 20231116 | 105200 | 1107195330 | 10810 | 10830 | 10830 | 10810 | 976 |
| 501 | 20231116 | 105100 | 1096636480 | 10820 | 10850 | 10850 | 10820 | 1896 |
| 502 | 20231116 | 105000 | 1076093580 | 10850 | 10850 | 10860 | 10840 | 1592 |
| 503 | 20231116 | 104900 | 1058822010 | 10850 | 10870 | 10870 | 10850 | 2892 |
| 504 | 20231116 | 104800 | 1027437580 | 10860 | 10860 | 10870 | 10860 | 120 |
| 505 | 20231116 | 104700 | 1026134220 | 10870 | 10850 | 10870 | 10850 | 271 |
| 506 | 20231116 | 104600 | 1023189270 | 10850 | 10870 | 10870 | 10850 | 560 |
| 507 | 20231116 | 104500 | 1017108870 | 10860 | 10860 | 10860 | 10850 | 129 |
| 508 | 20231116 | 104400 | 1015708220 | 10860 | 10850 | 10870 | 10850 | 211 |
| 509 | 20231116 | 104300 | 1013417070 | 10850 | 10880 | 10880 | 10850 | 623 |
| 510 | 20231116 | 104200 | 1006641840 | 10880 | 10880 | 10880 | 10870 | 1011 |
| 511 | 20231116 | 104100 | 995642510 | 10870 | 10870 | 10880 | 10850 | 551 |
| 512 | 20231116 | 104000 | 989653210 | 10850 | 10850 | 10870 | 10850 | 1156 |
| 513 | 20231116 | 103900 | 977098820 | 10870 | 10850 | 10870 | 10850 | 1773 |
| 514 | 20231116 | 103800 | 957836320 | 10850 | 10880 | 10890 | 10850 | 1630 |
| 515 | 20231116 | 103700 | 940119480 | 10890 | 10900 | 10900 | 10880 | 275 |
| 516 | 20231116 | 103600 | 937124510 | 10910 | 10910 | 10910 | 10870 | 843 |
| 517 | 20231116 | 103500 | 927940680 | 10910 | 10880 | 10910 | 10860 | 2090 |
| 518 | 20231116 | 103400 | 905173410 | 10850 | 10850 | 10880 | 10850 | 1874 |
| 519 | 20231116 | 103300 | 884824140 | 10850 | 10850 | 10860 | 10850 | 2217 |
| 520 | 20231116 | 103200 | 860766030 | 10850 | 10870 | 10880 | 10850 | 1563 |
| 521 | 20231116 | 103100 | 843785290 | 10860 | 10870 | 10880 | 10860 | 538 |
| 522 | 20231116 | 103000 | 837936870 | 10880 | 10870 | 10910 | 10870 | 222 |
| 523 | 20231116 | 102900 | 835521430 | 10910 | 10900 | 10910 | 10850 | 1259 |
| 524 | 20231116 | 102800 | 821803170 | 10900 | 10860 | 10900 | 10850 | 1461 |
| 525 | 20231116 | 102700 | 805910620 | 10860 | 10850 | 10870 | 10850 | 369 |
| 526 | 20231116 | 102600 | 801901850 | 10840 | 10870 | 10870 | 10840 | 541 |
| 527 | 20231116 | 102500 | 796032600 | 10850 | 10840 | 10880 | 10840 | 526 |
| 528 | 20231116 | 102400 | 790319390 | 10850 | 10870 | 10890 | 10830 | 6081 |
| 529 | 20231116 | 102300 | 724323590 | 10870 | 10870 | 10890 | 10870 | 5490 |
| 530 | 20231116 | 102200 | 664563210 | 10880 | 10890 | 10890 | 10870 | 524 |
| 531 | 20231116 | 102100 | 658864200 | 10890 | 10880 | 10900 | 10860 | 393 |
| 532 | 20231116 | 102000 | 654585280 | 10890 | 10870 | 10890 | 10850 | 1715 |
| 533 | 20231116 | 101900 | 635945270 | 10880 | 10800 | 10880 | 10800 | 2050 |
| 534 | 20231116 | 101800 | 613745300 | 10800 | 10830 | 10830 | 10800 | 117 |
| 535 | 20231116 | 101700 | 612480520 | 10800 | 10770 | 10840 | 10760 | 1490 |
| 536 | 20231116 | 101600 | 596406350 | 10770 | 10780 | 10780 | 10770 | 439 |
| 537 | 20231116 | 101500 | 591677990 | 10780 | 10760 | 10780 | 10760 | 206 |
| 538 | 20231116 | 101400 | 589459330 | 10770 | 10750 | 10780 | 10750 | 648 |
| 539 | 20231116 | 101300 | 582477430 | 10760 | 10780 | 10780 | 10760 | 820 |
| 540 | 20231116 | 101200 | 573647290 | 10780 | 10770 | 10780 | 10760 | 1816 |
| 541 | 20231116 | 101100 | 554101400 | 10770 | 10770 | 10780 | 10760 | 1367 |
| 542 | 20231116 | 101000 | 539380750 | 10780 | 10790 | 10790 | 10750 | 683 |
| 543 | 20231116 | 100900 | 532019620 | 10780 | 10750 | 10780 | 10740 | 2749 |
| 544 | 20231116 | 100800 | 502451840 | 10730 | 10780 | 10780 | 10720 | 11235 |
| 545 | 20231116 | 100700 | 381845250 | 10750 | 10810 | 10810 | 10750 | 4511 |
| 546 | 20231116 | 100600 | 333266340 | 10840 | 10810 | 10840 | 10780 | 1466 |
| 547 | 20231116 | 100500 | 317403010 | 10810 | 10770 | 10810 | 10770 | 857 |
| 548 | 20231116 | 100400 | 308166500 | 10770 | 10750 | 10780 | 10750 | 6760 |
| 549 | 20231116 | 100300 | 235459190 | 10750 | 10770 | 10780 | 10750 | 6401 |
| 550 | 20231116 | 100200 | 166578090 | 10770 | 10810 | 10810 | 10760 | 2374 |
| 551 | 20231116 | 100100 | 140987690 | 10810 | 10880 | 10880 | 10810 | 2834 |
| 552 | 20231116 | 100000 | 110243720 | 10870 | 10900 | 10910 | 10850 | 7827 |