32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 191700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 1228 |
| 3 | 20231117 | 191600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 4 | 20231117 | 191500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 5 | 20231117 | 191400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 6 | 20231117 | 191300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 7 | 20231117 | 191200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 8 | 20231117 | 191100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 9 | 20231117 | 191000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 10 | 20231117 | 190900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 11 | 20231117 | 190800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 12 | 20231117 | 190700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 13 | 20231117 | 190600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 14 | 20231117 | 190500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 15 | 20231117 | 190400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 16 | 20231117 | 190300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 17 | 20231117 | 190200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 18 | 20231117 | 190100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 19 | 20231117 | 190000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 20 | 20231117 | 185900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 21 | 20231117 | 185800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 22 | 20231117 | 185700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 23 | 20231117 | 185600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 24 | 20231117 | 185500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 25 | 20231117 | 185400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 26 | 20231117 | 185300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 27 | 20231117 | 185200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 28 | 20231117 | 185100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 29 | 20231117 | 185000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 30 | 20231117 | 184900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 31 | 20231117 | 184800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 32 | 20231117 | 184700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 1228 |
| 33 | 20231117 | 184600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 34 | 20231117 | 184500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 35 | 20231117 | 184400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 36 | 20231117 | 184300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 37 | 20231117 | 184200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 38 | 20231117 | 184100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 39 | 20231117 | 184000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 40 | 20231117 | 183900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 41 | 20231117 | 183800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 42 | 20231117 | 183700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 43 | 20231117 | 183600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 44 | 20231117 | 183500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 45 | 20231117 | 183400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 46 | 20231117 | 183300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 47 | 20231117 | 183200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 48 | 20231117 | 183100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 49 | 20231117 | 183000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 50 | 20231117 | 182900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 51 | 20231117 | 182800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 52 | 20231117 | 182700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 53 | 20231117 | 182600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 54 | 20231117 | 182500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 55 | 20231117 | 182400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 56 | 20231117 | 182300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 57 | 20231117 | 182200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 58 | 20231117 | 182100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 59 | 20231117 | 182000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 60 | 20231117 | 181900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 61 | 20231117 | 181800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 62 | 20231117 | 181700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 1228 |
| 63 | 20231117 | 181600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 64 | 20231117 | 181500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 65 | 20231117 | 181400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 66 | 20231117 | 181300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 67 | 20231117 | 181200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 68 | 20231117 | 181100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 69 | 20231117 | 181000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 70 | 20231117 | 180900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 71 | 20231117 | 180800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 72 | 20231117 | 180700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 73 | 20231117 | 180600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 74 | 20231117 | 180500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 75 | 20231117 | 180400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 76 | 20231117 | 180300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 77 | 20231117 | 180200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 78 | 20231117 | 180100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 79 | 20231117 | 180000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 80 | 20231117 | 175900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 81 | 20231117 | 175800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 82 | 20231117 | 175700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 83 | 20231117 | 175600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 84 | 20231117 | 175500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 85 | 20231117 | 175400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 86 | 20231117 | 175300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 87 | 20231117 | 175200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 88 | 20231117 | 175100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 89 | 20231117 | 175000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 90 | 20231117 | 174900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 91 | 20231117 | 174800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 92 | 20231117 | 174700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 1228 |
| 93 | 20231117 | 174600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 94 | 20231117 | 174500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 95 | 20231117 | 174400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 96 | 20231117 | 174300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 97 | 20231117 | 174200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 98 | 20231117 | 174100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 99 | 20231117 | 174000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 100 | 20231117 | 173900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 101 | 20231117 | 173800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 102 | 20231117 | 173700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 103 | 20231117 | 173600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 104 | 20231117 | 173500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 105 | 20231117 | 173400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 106 | 20231117 | 173300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 107 | 20231117 | 173200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 108 | 20231117 | 173100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 109 | 20231117 | 173000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 110 | 20231117 | 172900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 111 | 20231117 | 172800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 112 | 20231117 | 172700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 113 | 20231117 | 172600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 114 | 20231117 | 172500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 115 | 20231117 | 172400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 116 | 20231117 | 172300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 117 | 20231117 | 172200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 118 | 20231117 | 172100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 119 | 20231117 | 172000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 120 | 20231117 | 171900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 121 | 20231117 | 171800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 122 | 20231117 | 171700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 1228 |
| 123 | 20231117 | 171600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 124 | 20231117 | 171500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 125 | 20231117 | 171400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 126 | 20231117 | 171300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 127 | 20231117 | 171200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 128 | 20231117 | 171100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 129 | 20231117 | 171000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 130 | 20231117 | 170900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 131 | 20231117 | 170800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 132 | 20231117 | 170700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 133 | 20231117 | 170600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 134 | 20231117 | 170500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 135 | 20231117 | 170400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 136 | 20231117 | 170300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 137 | 20231117 | 170200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 138 | 20231117 | 170100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 139 | 20231117 | 170000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 140 | 20231117 | 165900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 141 | 20231117 | 165800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 142 | 20231117 | 165700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 143 | 20231117 | 165600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 144 | 20231117 | 165500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 145 | 20231117 | 165400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 146 | 20231117 | 165300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 147 | 20231117 | 165200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 148 | 20231117 | 165100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 149 | 20231117 | 165000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 150 | 20231117 | 164900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 151 | 20231117 | 164800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 152 | 20231117 | 164700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 1228 |
| 153 | 20231117 | 164600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 154 | 20231117 | 164500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 155 | 20231117 | 164400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 156 | 20231117 | 164300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 157 | 20231117 | 164200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 158 | 20231117 | 164100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 159 | 20231117 | 164000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 160 | 20231117 | 163900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 161 | 20231117 | 163800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 162 | 20231117 | 163700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 163 | 20231117 | 163600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 164 | 20231117 | 163500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 165 | 20231117 | 163400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 166 | 20231117 | 163300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 167 | 20231117 | 163200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 168 | 20231117 | 163100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 169 | 20231117 | 163000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 170 | 20231117 | 162900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 171 | 20231117 | 162800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 172 | 20231117 | 162700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 173 | 20231117 | 162600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 174 | 20231117 | 162500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 175 | 20231117 | 162400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 176 | 20231117 | 162300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 177 | 20231117 | 162200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 178 | 20231117 | 162100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 179 | 20231117 | 162000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 180 | 20231117 | 161900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 181 | 20231117 | 161800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 182 | 20231117 | 161700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 1228 |
| 183 | 20231117 | 161600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 184 | 20231117 | 161500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 185 | 20231117 | 161400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 186 | 20231117 | 161300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 187 | 20231117 | 161200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 188 | 20231117 | 161100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 189 | 20231117 | 161000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 190 | 20231117 | 160900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 191 | 20231117 | 160800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 192 | 20231117 | 160700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 193 | 20231117 | 160600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 194 | 20231117 | 160500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 195 | 20231117 | 160400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 196 | 20231117 | 160300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 197 | 20231117 | 160200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 198 | 20231117 | 160100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 199 | 20231117 | 160000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 200 | 20231117 | 155900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 201 | 20231117 | 155800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 202 | 20231117 | 155700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 203 | 20231117 | 155600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 204 | 20231117 | 155500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 205 | 20231117 | 155400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 206 | 20231117 | 155300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 207 | 20231117 | 155200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 208 | 20231117 | 155100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 209 | 20231117 | 155000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 210 | 20231117 | 154900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 211 | 20231117 | 154800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 212 | 20231117 | 154700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 1228 |
| 213 | 20231117 | 154600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 214 | 20231117 | 154500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 215 | 20231117 | 154400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 216 | 20231117 | 154300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 217 | 20231117 | 154200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 218 | 20231117 | 154100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 219 | 20231117 | 154000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 220 | 20231117 | 153900 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 221 | 20231117 | 153800 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 222 | 20231117 | 153700 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 223 | 20231117 | 153600 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 224 | 20231117 | 153500 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 225 | 20231117 | 153400 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 226 | 20231117 | 153300 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 227 | 20231117 | 153200 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 228 | 20231117 | 153100 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 0 |
| 229 | 20231117 | 153000 | 1486243770 | 10910 | 10910 | 10910 | 10910 | 1228 |
| 230 | 20231117 | 152900 | 1472846290 | 10900 | 10900 | 10900 | 10900 | 0 |
| 231 | 20231117 | 152800 | 1472846290 | 10900 | 10900 | 10900 | 10900 | 0 |
| 232 | 20231117 | 152700 | 1472846290 | 10900 | 10900 | 10900 | 10900 | 0 |
| 233 | 20231117 | 152600 | 1472846290 | 10900 | 10900 | 10900 | 10900 | 0 |
| 234 | 20231117 | 152500 | 1472846290 | 10900 | 10900 | 10900 | 10900 | 0 |
| 235 | 20231117 | 152400 | 1472846290 | 10900 | 10900 | 10900 | 10900 | 0 |
| 236 | 20231117 | 152300 | 1472846290 | 10900 | 10900 | 10900 | 10900 | 0 |
| 237 | 20231117 | 152200 | 1472846290 | 10900 | 10900 | 10900 | 10900 | 0 |
| 238 | 20231117 | 152100 | 1472846290 | 10900 | 10900 | 10900 | 10900 | 0 |
| 239 | 20231117 | 152000 | 1472846290 | 10900 | 10900 | 10900 | 10900 | 0 |
| 240 | 20231117 | 151900 | 1472846290 | 10900 | 10900 | 10910 | 10880 | 78 |
| 241 | 20231117 | 151800 | 1471996940 | 10900 | 10900 | 10900 | 10890 | 48 |
| 242 | 20231117 | 151700 | 1471473760 | 10900 | 10900 | 10900 | 10900 | 16 |
| 243 | 20231117 | 151600 | 1471299360 | 10900 | 10900 | 10910 | 10890 | 231 |
| 244 | 20231117 | 151500 | 1468781540 | 10900 | 10900 | 10910 | 10870 | 55 |
| 245 | 20231117 | 151400 | 1468183450 | 10910 | 10890 | 10910 | 10870 | 364 |
| 246 | 20231117 | 151300 | 1464218890 | 10900 | 10900 | 10900 | 10900 | 13 |
| 247 | 20231117 | 151200 | 1464077190 | 10900 | 10900 | 10900 | 10900 | 4 |
| 248 | 20231117 | 151100 | 1464033590 | 10900 | 10900 | 10900 | 10890 | 98 |
| 249 | 20231117 | 151000 | 1462966350 | 10890 | 10890 | 10900 | 10870 | 565 |
| 250 | 20231117 | 150900 | 1456823630 | 10900 | 10900 | 10900 | 10900 | 7 |
| 251 | 20231117 | 150800 | 1456747330 | 10900 | 10910 | 10910 | 10900 | 12 |
| 252 | 20231117 | 150700 | 1456616520 | 10900 | 10900 | 10900 | 10900 | 3 |
| 253 | 20231117 | 150600 | 1456583820 | 10880 | 10880 | 10890 | 10880 | 205 |
| 254 | 20231117 | 150500 | 1454353260 | 10880 | 10890 | 10890 | 10880 | 247 |
| 255 | 20231117 | 150400 | 1451665880 | 10890 | 10890 | 10890 | 10890 | 24 |
| 256 | 20231117 | 150300 | 1451404520 | 10890 | 10890 | 10890 | 10890 | 53 |
| 257 | 20231117 | 150200 | 1450827350 | 10890 | 10890 | 10890 | 10880 | 383 |
| 258 | 20231117 | 150100 | 1446660040 | 10890 | 10910 | 10910 | 10880 | 120 |
| 259 | 20231117 | 150000 | 1445353410 | 10890 | 10890 | 10890 | 10880 | 188 |
| 260 | 20231117 | 145900 | 1443306640 | 10890 | 10910 | 10910 | 10880 | 451 |
| 261 | 20231117 | 145800 | 1438393140 | 10910 | 10910 | 10910 | 10900 | 7 |
| 262 | 20231117 | 145700 | 1438316780 | 10910 | 10910 | 10910 | 10900 | 9 |
| 263 | 20231117 | 145600 | 1438218650 | 10920 | 10920 | 10920 | 10920 | 3 |
| 264 | 20231117 | 145500 | 1438185890 | 10910 | 10920 | 10920 | 10910 | 4 |
| 265 | 20231117 | 145400 | 1438142240 | 10920 | 10930 | 10930 | 10920 | 104 |
| 266 | 20231117 | 145300 | 1437006530 | 10930 | 10930 | 10930 | 10930 | 107 |
| 267 | 20231117 | 145200 | 1435837020 | 10930 | 10940 | 10940 | 10930 | 4 |
| 268 | 20231117 | 145100 | 1435793290 | 10930 | 10930 | 10940 | 10930 | 6 |
| 269 | 20231117 | 145000 | 1435727700 | 10930 | 10940 | 10940 | 10930 | 7 |
| 270 | 20231117 | 144900 | 1435651150 | 10890 | 10890 | 10910 | 10890 | 211 |
| 271 | 20231117 | 144800 | 1433353290 | 10900 | 10940 | 10940 | 10900 | 448 |
| 272 | 20231117 | 144700 | 1428468910 | 10940 | 10920 | 10940 | 10920 | 113 |
| 273 | 20231117 | 144600 | 1427232910 | 10920 | 10920 | 10920 | 10910 | 205 |
| 274 | 20231117 | 144500 | 1424996310 | 10920 | 10920 | 10920 | 10920 | 4 |
| 275 | 20231117 | 144400 | 1424952630 | 10920 | 10940 | 10940 | 10920 | 68 |
| 276 | 20231117 | 144300 | 1424209480 | 10940 | 10940 | 10940 | 10940 | 3 |
| 277 | 20231117 | 144200 | 1424176660 | 10940 | 10930 | 10940 | 10910 | 25 |
| 278 | 20231117 | 144100 | 1423903600 | 10930 | 10930 | 10940 | 10920 | 953 |
| 279 | 20231117 | 144000 | 1413487310 | 10920 | 10930 | 10930 | 10920 | 5 |
| 280 | 20231117 | 143900 | 1413432690 | 10910 | 10930 | 10930 | 10910 | 10 |
| 281 | 20231117 | 143800 | 1413323540 | 10930 | 10930 | 10930 | 10930 | 2 |
| 282 | 20231117 | 143700 | 1413301680 | 10930 | 10920 | 10930 | 10920 | 50 |
| 283 | 20231117 | 143600 | 1412755660 | 10920 | 10930 | 10930 | 10920 | 12 |
| 284 | 20231117 | 143500 | 1412624610 | 10930 | 10920 | 10930 | 10920 | 213 |
| 285 | 20231117 | 143400 | 1410298630 | 10920 | 10920 | 10920 | 10920 | 1 |
| 286 | 20231117 | 143300 | 1410287710 | 10920 | 10920 | 10920 | 10920 | 3 |
| 287 | 20231117 | 143200 | 1410254950 | 10920 | 10920 | 10920 | 10920 | 3 |
| 288 | 20231117 | 143100 | 1410222190 | 10920 | 10910 | 10920 | 10910 | 7 |
| 289 | 20231117 | 143000 | 1410145760 | 10880 | 10880 | 10880 | 10880 | 14 |
| 290 | 20231117 | 142900 | 1409993440 | 10870 | 10930 | 10930 | 10870 | 219 |
| 291 | 20231117 | 142800 | 1407610530 | 10920 | 10920 | 10920 | 10920 | 49 |
| 292 | 20231117 | 142700 | 1407075450 | 10880 | 10930 | 10930 | 10880 | 13 |
| 293 | 20231117 | 142600 | 1406933810 | 10930 | 10940 | 10940 | 10930 | 4 |
| 294 | 20231117 | 142500 | 1406890080 | 10940 | 10940 | 10940 | 10940 | 1 |
| 295 | 20231117 | 142400 | 1406879140 | 10940 | 10940 | 10940 | 10940 | 5 |
| 296 | 20231117 | 142300 | 1406824440 | 10930 | 10930 | 10930 | 10930 | 104 |
| 297 | 20231117 | 142200 | 1405687720 | 10910 | 10920 | 10920 | 10910 | 275 |
| 298 | 20231117 | 142100 | 1402687460 | 10930 | 10930 | 10930 | 10930 | 12 |
| 299 | 20231117 | 142000 | 1402556300 | 10920 | 10920 | 10920 | 10920 | 0 |
| 300 | 20231117 | 141900 | 1402556300 | 10920 | 10930 | 10930 | 10920 | 3 |
| 301 | 20231117 | 141800 | 1402523530 | 10930 | 10930 | 10930 | 10930 | 5 |
| 302 | 20231117 | 141700 | 1402468880 | 10930 | 10920 | 10930 | 10860 | 1405 |
| 303 | 20231117 | 141600 | 1387202750 | 10920 | 10930 | 10930 | 10920 | 57 |
| 304 | 20231117 | 141500 | 1386580250 | 10930 | 10930 | 10930 | 10930 | 34 |
| 305 | 20231117 | 141400 | 1386208630 | 10920 | 10930 | 10930 | 10920 | 3 |
| 306 | 20231117 | 141300 | 1386175850 | 10930 | 10930 | 10930 | 10930 | 5 |
| 307 | 20231117 | 141200 | 1386121200 | 10940 | 10930 | 10940 | 10930 | 504 |
| 308 | 20231117 | 141100 | 1380612450 | 10930 | 10930 | 10930 | 10930 | 4 |
| 309 | 20231117 | 141000 | 1380568730 | 10930 | 10930 | 10930 | 10930 | 3 |
| 310 | 20231117 | 140900 | 1380535940 | 10930 | 10930 | 10930 | 10930 | 29 |
| 311 | 20231117 | 140800 | 1380218970 | 10930 | 10930 | 10930 | 10930 | 3 |
| 312 | 20231117 | 140700 | 1380186180 | 10930 | 10930 | 10930 | 10930 | 4 |
| 313 | 20231117 | 140600 | 1380142460 | 10870 | 10870 | 10870 | 10870 | 5282 |
| 314 | 20231117 | 140500 | 1322727120 | 10870 | 10910 | 10910 | 10870 | 1284 |
| 315 | 20231117 | 140400 | 1308761030 | 10910 | 10930 | 10930 | 10910 | 11 |
| 316 | 20231117 | 140300 | 1308640890 | 10930 | 10930 | 10940 | 10930 | 14 |
| 317 | 20231117 | 140200 | 1308487760 | 10920 | 10890 | 10920 | 10890 | 2514 |
| 318 | 20231117 | 140100 | 1281084760 | 10900 | 10900 | 10900 | 10900 | 9 |
| 319 | 20231117 | 140000 | 1280986660 | 10900 | 10900 | 10900 | 10890 | 543 |
| 320 | 20231117 | 135900 | 1275068160 | 10900 | 10890 | 10900 | 10890 | 104 |
| 321 | 20231117 | 135800 | 1273935060 | 10900 | 10900 | 10900 | 10900 | 66 |
| 322 | 20231117 | 135700 | 1273215660 | 10900 | 10900 | 10900 | 10900 | 7 |
| 323 | 20231117 | 135600 | 1273139360 | 10900 | 10900 | 10900 | 10900 | 17 |
| 324 | 20231117 | 135500 | 1272954060 | 10900 | 10900 | 10900 | 10900 | 6 |
| 325 | 20231117 | 135400 | 1272888660 | 10900 | 10900 | 10900 | 10890 | 156 |
| 326 | 20231117 | 135300 | 1271188760 | 10900 | 10900 | 10900 | 10900 | 8 |
| 327 | 20231117 | 135200 | 1271101560 | 10900 | 10900 | 10900 | 10890 | 36 |
| 328 | 20231117 | 135100 | 1270709360 | 10900 | 10890 | 10900 | 10890 | 115 |
| 329 | 20231117 | 135000 | 1269456980 | 10890 | 10890 | 10890 | 10890 | 34 |
| 330 | 20231117 | 134900 | 1269086720 | 10890 | 10890 | 10890 | 10880 | 21 |
| 331 | 20231117 | 134800 | 1268858170 | 10890 | 10900 | 10900 | 10890 | 78 |
| 332 | 20231117 | 134700 | 1268008680 | 10900 | 10900 | 10900 | 10900 | 75 |
| 333 | 20231117 | 134600 | 1267191180 | 10900 | 10900 | 10900 | 10900 | 72 |
| 334 | 20231117 | 134500 | 1266406380 | 10900 | 10900 | 10900 | 10890 | 63 |
| 335 | 20231117 | 134400 | 1265719730 | 10900 | 10890 | 10900 | 10890 | 17 |
| 336 | 20231117 | 134300 | 1265534530 | 10900 | 10890 | 10900 | 10890 | 14 |
| 337 | 20231117 | 134200 | 1265381990 | 10900 | 10890 | 10900 | 10870 | 44 |
| 338 | 20231117 | 134100 | 1264903000 | 10890 | 10900 | 10900 | 10890 | 11 |
| 339 | 20231117 | 134000 | 1264783130 | 10900 | 10870 | 10900 | 10870 | 10 |
| 340 | 20231117 | 133900 | 1264674210 | 10890 | 10860 | 10890 | 10860 | 484 |
| 341 | 20231117 | 133800 | 1259417930 | 10860 | 10870 | 10870 | 10860 | 60 |
| 342 | 20231117 | 133700 | 1258766170 | 10870 | 10870 | 10870 | 10870 | 190 |
| 343 | 20231117 | 133600 | 1256700870 | 10860 | 10860 | 10870 | 10860 | 639 |
| 344 | 20231117 | 133500 | 1249760220 | 10860 | 10860 | 10900 | 10860 | 241 |
| 345 | 20231117 | 133400 | 1247142820 | 10850 | 10880 | 10900 | 10850 | 2734 |
| 346 | 20231117 | 133300 | 1217448550 | 10870 | 10910 | 10920 | 10870 | 1488 |
| 347 | 20231117 | 133200 | 1201249340 | 10900 | 10930 | 10930 | 10900 | 2899 |
| 348 | 20231117 | 133100 | 1169619430 | 10930 | 10940 | 10940 | 10930 | 1446 |
| 349 | 20231117 | 133000 | 1153814050 | 10930 | 10930 | 10930 | 10930 | 0 |
| 350 | 20231117 | 132900 | 1153814050 | 10930 | 10930 | 10930 | 10930 | 4 |
| 351 | 20231117 | 132800 | 1153770330 | 10940 | 10940 | 10940 | 10940 | 480 |
| 352 | 20231117 | 132700 | 1148519130 | 10940 | 10940 | 10940 | 10940 | 6 |
| 353 | 20231117 | 132600 | 1148453490 | 10940 | 10950 | 10950 | 10940 | 595 |
| 354 | 20231117 | 132500 | 1141941690 | 10940 | 10970 | 10970 | 10940 | 504 |
| 355 | 20231117 | 132400 | 1136422030 | 10970 | 10970 | 10970 | 10970 | 141 |
| 356 | 20231117 | 132300 | 1134875260 | 10970 | 10970 | 10970 | 10970 | 9 |
| 357 | 20231117 | 132200 | 1134776530 | 10960 | 10960 | 10960 | 10960 | 0 |
| 358 | 20231117 | 132100 | 1134776530 | 10960 | 10960 | 10960 | 10960 | 125 |
| 359 | 20231117 | 132000 | 1133406530 | 10960 | 10960 | 10960 | 10960 | 6 |
| 360 | 20231117 | 131900 | 1133340770 | 10960 | 10960 | 10960 | 10960 | 13 |
| 361 | 20231117 | 131800 | 1133198290 | 10960 | 10980 | 10980 | 10960 | 126 |
| 362 | 20231117 | 131700 | 1131816460 | 10980 | 10980 | 10980 | 10980 | 0 |
| 363 | 20231117 | 131600 | 1131816460 | 10980 | 10990 | 10990 | 10980 | 72 |
| 364 | 20231117 | 131500 | 1131025850 | 10980 | 11010 | 11010 | 10980 | 239 |
| 365 | 20231117 | 131400 | 1128398850 | 11010 | 11010 | 11010 | 11010 | 212 |
| 366 | 20231117 | 131300 | 1126064730 | 11070 | 11070 | 11070 | 11070 | 0 |
| 367 | 20231117 | 131200 | 1126064730 | 11070 | 11000 | 11070 | 11000 | 300 |
| 368 | 20231117 | 131100 | 1122759400 | 11000 | 11070 | 11070 | 11000 | 129 |
| 369 | 20231117 | 131000 | 1121338210 | 11090 | 11090 | 11090 | 11090 | 5 |
| 370 | 20231117 | 130900 | 1121282760 | 11090 | 11090 | 11090 | 11090 | 0 |
| 371 | 20231117 | 130800 | 1121282760 | 11090 | 11090 | 11090 | 11090 | 0 |
| 372 | 20231117 | 130700 | 1121282760 | 11090 | 11090 | 11090 | 11090 | 1 |
| 373 | 20231117 | 130600 | 1121271670 | 11090 | 11080 | 11090 | 11020 | 1661 |
| 374 | 20231117 | 130500 | 1102929140 | 11080 | 11040 | 11080 | 11040 | 466 |
| 375 | 20231117 | 130400 | 1097778950 | 11040 | 11020 | 11040 | 11020 | 155 |
| 376 | 20231117 | 130300 | 1096069330 | 11020 | 11020 | 11020 | 10990 | 13 |
| 377 | 20231117 | 130200 | 1095926220 | 11020 | 11020 | 11020 | 11020 | 6 |
| 378 | 20231117 | 130100 | 1095860100 | 11020 | 11020 | 11020 | 11020 | 5 |
| 379 | 20231117 | 130000 | 1095805000 | 11020 | 10990 | 11020 | 10990 | 512 |
| 380 | 20231117 | 125900 | 1090178030 | 10990 | 10980 | 10990 | 10980 | 169 |
| 381 | 20231117 | 125800 | 1088322390 | 10980 | 10980 | 10980 | 10960 | 88 |
| 382 | 20231117 | 125700 | 1087356860 | 10980 | 10990 | 10990 | 10980 | 9 |
| 383 | 20231117 | 125600 | 1087258020 | 10990 | 10990 | 10990 | 10990 | 28 |
| 384 | 20231117 | 125500 | 1086950300 | 10990 | 10980 | 10990 | 10970 | 29 |
| 385 | 20231117 | 125400 | 1086632120 | 10980 | 11000 | 11000 | 10980 | 6 |
| 386 | 20231117 | 125300 | 1086566200 | 11000 | 11000 | 11000 | 11000 | 28 |
| 387 | 20231117 | 125200 | 1086258200 | 10990 | 10990 | 10990 | 10980 | 145 |
| 388 | 20231117 | 125100 | 1084664750 | 10990 | 11000 | 11000 | 10990 | 9 |
| 389 | 20231117 | 125000 | 1084565780 | 11000 | 11010 | 11010 | 11000 | 8 |
| 390 | 20231117 | 124900 | 1084477740 | 11010 | 11020 | 11020 | 10960 | 19 |
| 391 | 20231117 | 124800 | 1084268850 | 11020 | 11020 | 11020 | 11020 | 73 |
| 392 | 20231117 | 124700 | 1083464390 | 11020 | 11030 | 11030 | 10970 | 65 |
| 393 | 20231117 | 124600 | 1082747740 | 11030 | 11030 | 11040 | 11030 | 167 |
| 394 | 20231117 | 124500 | 1080905050 | 11030 | 10980 | 11030 | 10980 | 60 |
| 395 | 20231117 | 124400 | 1080244580 | 10980 | 10960 | 10980 | 10960 | 1571 |
| 396 | 20231117 | 124300 | 1063009720 | 10960 | 10970 | 10970 | 10960 | 83 |
| 397 | 20231117 | 124200 | 1062099620 | 10970 | 10970 | 10970 | 10970 | 5 |
| 398 | 20231117 | 124100 | 1062044770 | 10970 | 10980 | 10980 | 10970 | 7 |
| 399 | 20231117 | 124000 | 1061967950 | 10980 | 10970 | 10980 | 10970 | 6 |
| 400 | 20231117 | 123900 | 1061902110 | 10930 | 10970 | 10970 | 10930 | 468 |
| 401 | 20231117 | 123800 | 1056782770 | 10970 | 10970 | 10970 | 10970 | 7 |
| 402 | 20231117 | 123700 | 1056705980 | 10970 | 10980 | 10980 | 10940 | 389 |
| 403 | 20231117 | 123600 | 1052448820 | 10980 | 10980 | 10980 | 10980 | 2 |
| 404 | 20231117 | 123500 | 1052426860 | 10960 | 10950 | 10960 | 10950 | 47 |
| 405 | 20231117 | 123400 | 1051912040 | 10960 | 10980 | 10980 | 10960 | 9 |
| 406 | 20231117 | 123300 | 1051813330 | 10980 | 10980 | 10980 | 10970 | 5 |
| 407 | 20231117 | 123200 | 1051758450 | 10980 | 10980 | 10980 | 10980 | 9 |
| 408 | 20231117 | 123100 | 1051659630 | 10980 | 10980 | 10980 | 10950 | 198 |
| 409 | 20231117 | 123000 | 1049487770 | 10980 | 10980 | 10980 | 10980 | 10 |
| 410 | 20231117 | 122900 | 1049377970 | 10980 | 10950 | 10980 | 10950 | 155 |
| 411 | 20231117 | 122800 | 1047677670 | 10950 | 10950 | 10950 | 10940 | 302 |
| 412 | 20231117 | 122700 | 1044372170 | 10950 | 10950 | 10950 | 10950 | 0 |
| 413 | 20231117 | 122600 | 1044372170 | 10950 | 10950 | 10950 | 10950 | 20 |
| 414 | 20231117 | 122500 | 1044153170 | 10950 | 10950 | 10950 | 10950 | 15 |
| 415 | 20231117 | 122400 | 1043988920 | 10950 | 10950 | 10950 | 10950 | 0 |
| 416 | 20231117 | 122300 | 1043988920 | 10950 | 10950 | 10950 | 10950 | 47 |
| 417 | 20231117 | 122200 | 1043474270 | 10970 | 10960 | 10970 | 10960 | 67 |
| 418 | 20231117 | 122100 | 1042739780 | 10960 | 10960 | 10960 | 10960 | 1 |
| 419 | 20231117 | 122000 | 1042728820 | 10960 | 10960 | 10960 | 10960 | 30 |
| 420 | 20231117 | 121900 | 1042400020 | 10950 | 10960 | 10960 | 10950 | 861 |
| 421 | 20231117 | 121800 | 1032971970 | 10960 | 10960 | 10960 | 10960 | 20 |
| 422 | 20231117 | 121700 | 1032752770 | 10950 | 10950 | 10950 | 10950 | 1 |
| 423 | 20231117 | 121600 | 1032741820 | 10950 | 10950 | 10950 | 10950 | 51 |
| 424 | 20231117 | 121500 | 1032183370 | 10940 | 10940 | 10940 | 10940 | 7 |
| 425 | 20231117 | 121400 | 1032106790 | 10950 | 10950 | 10950 | 10950 | 0 |
| 426 | 20231117 | 121300 | 1032106790 | 10950 | 10940 | 10950 | 10940 | 268 |
| 427 | 20231117 | 121200 | 1029173670 | 10940 | 10940 | 10940 | 10940 | 134 |
| 428 | 20231117 | 121100 | 1027707710 | 10940 | 10940 | 10940 | 10940 | 3 |
| 429 | 20231117 | 121000 | 1027674890 | 10940 | 10940 | 10940 | 10940 | 98 |
| 430 | 20231117 | 120900 | 1026602770 | 10940 | 10940 | 10940 | 10940 | 0 |
| 431 | 20231117 | 120800 | 1026602770 | 10940 | 10950 | 10950 | 10940 | 1381 |
| 432 | 20231117 | 120700 | 1011492930 | 10950 | 10950 | 10950 | 10950 | 23 |
| 433 | 20231117 | 120600 | 1011241080 | 10950 | 10950 | 10950 | 10950 | 60 |
| 434 | 20231117 | 120500 | 1010584080 | 10950 | 10960 | 10960 | 10950 | 974 |
| 435 | 20231117 | 120400 | 999912800 | 10970 | 10970 | 10970 | 10970 | 0 |
| 436 | 20231117 | 120300 | 999912800 | 10970 | 10970 | 10970 | 10970 | 345 |
| 437 | 20231117 | 120200 | 996128150 | 10980 | 10980 | 10980 | 10980 | 50 |
| 438 | 20231117 | 120100 | 995579150 | 10990 | 10990 | 10990 | 10990 | 51 |
| 439 | 20231117 | 120000 | 995018660 | 10980 | 10990 | 10990 | 10980 | 102 |
| 440 | 20231117 | 115900 | 993898690 | 11000 | 10990 | 11000 | 10980 | 304 |
| 441 | 20231117 | 115800 | 990559720 | 11000 | 11000 | 11000 | 11000 | 1 |
| 442 | 20231117 | 115700 | 990548720 | 10960 | 11000 | 11000 | 10960 | 961 |
| 443 | 20231117 | 115600 | 980010400 | 11000 | 11000 | 11000 | 11000 | 0 |
| 444 | 20231117 | 115500 | 980010400 | 11000 | 11010 | 11010 | 11000 | 27 |
| 445 | 20231117 | 115400 | 979713150 | 11000 | 11000 | 11000 | 11000 | 3 |
| 446 | 20231117 | 115300 | 979680150 | 11010 | 11010 | 11010 | 11010 | 0 |
| 447 | 20231117 | 115200 | 979680150 | 11010 | 11010 | 11010 | 11010 | 3 |
| 448 | 20231117 | 115100 | 979647120 | 11000 | 10990 | 11000 | 10990 | 20 |
| 449 | 20231117 | 115000 | 979427190 | 10980 | 10980 | 10980 | 10980 | 0 |
| 450 | 20231117 | 114900 | 979427190 | 10980 | 10990 | 10990 | 10980 | 30 |
| 451 | 20231117 | 114800 | 979097780 | 10980 | 10980 | 10980 | 10980 | 23 |
| 452 | 20231117 | 114700 | 978845240 | 10980 | 10980 | 10980 | 10980 | 28 |
| 453 | 20231117 | 114600 | 978537800 | 10990 | 11000 | 11000 | 10990 | 210 |
| 454 | 20231117 | 114500 | 976228800 | 11010 | 11010 | 11010 | 11010 | 0 |
| 455 | 20231117 | 114400 | 976228800 | 11010 | 11010 | 11020 | 11010 | 5 |
| 456 | 20231117 | 114300 | 976173740 | 11010 | 11020 | 11020 | 10990 | 71 |
| 457 | 20231117 | 114200 | 975393390 | 11010 | 11010 | 11010 | 11010 | 0 |
| 458 | 20231117 | 114100 | 975393390 | 11010 | 11010 | 11010 | 11010 | 61 |
| 459 | 20231117 | 114000 | 974721780 | 11020 | 11020 | 11020 | 11020 | 0 |
| 460 | 20231117 | 113900 | 974721780 | 11020 | 11020 | 11030 | 11000 | 253 |
| 461 | 20231117 | 113800 | 971934700 | 11030 | 11000 | 11030 | 11000 | 366 |
| 462 | 20231117 | 113700 | 967908340 | 11000 | 11000 | 11000 | 11000 | 0 |
| 463 | 20231117 | 113600 | 967908340 | 11000 | 11000 | 11000 | 11000 | 1 |
| 464 | 20231117 | 113500 | 967897340 | 10980 | 10990 | 11000 | 10980 | 188 |
| 465 | 20231117 | 113400 | 965829610 | 11000 | 11000 | 11000 | 11000 | 1 |
| 466 | 20231117 | 113300 | 965818610 | 10990 | 10990 | 10990 | 10990 | 89 |
| 467 | 20231117 | 113200 | 964840500 | 10990 | 10990 | 10990 | 10990 | 166 |
| 468 | 20231117 | 113100 | 963016160 | 10990 | 10980 | 10990 | 10980 | 72 |
| 469 | 20231117 | 113000 | 962225130 | 10980 | 10970 | 10980 | 10970 | 4 |
| 470 | 20231117 | 112900 | 962181240 | 10970 | 10970 | 10970 | 10970 | 161 |
| 471 | 20231117 | 112800 | 960415070 | 10970 | 10970 | 10970 | 10970 | 70 |
| 472 | 20231117 | 112700 | 959647170 | 10960 | 10960 | 10960 | 10960 | 7 |
| 473 | 20231117 | 112600 | 959570450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 474 | 20231117 | 112500 | 959570450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 475 | 20231117 | 112400 | 959570450 | 10960 | 10960 | 10960 | 10960 | 0 |
| 476 | 20231117 | 112300 | 959570450 | 10960 | 10960 | 10960 | 10960 | 62 |
| 477 | 20231117 | 112200 | 958890930 | 10970 | 10970 | 10970 | 10970 | 120 |
| 478 | 20231117 | 112100 | 957574530 | 10970 | 10970 | 10970 | 10970 | 1 |
| 479 | 20231117 | 112000 | 957563560 | 10970 | 10970 | 10970 | 10970 | 175 |
| 480 | 20231117 | 111900 | 955643810 | 10970 | 10970 | 10970 | 10970 | 7 |
| 481 | 20231117 | 111800 | 955567020 | 10980 | 10980 | 10980 | 10980 | 0 |
| 482 | 20231117 | 111700 | 955567020 | 10980 | 10980 | 10980 | 10980 | 0 |
| 483 | 20231117 | 111600 | 955567020 | 10980 | 10980 | 10980 | 10980 | 1 |
| 484 | 20231117 | 111500 | 955556040 | 10970 | 10990 | 10990 | 10970 | 182 |
| 485 | 20231117 | 111400 | 953558560 | 10990 | 10980 | 10990 | 10970 | 61 |
| 486 | 20231117 | 111300 | 952889360 | 10990 | 10970 | 10990 | 10970 | 315 |
| 487 | 20231117 | 111200 | 949431200 | 10960 | 10960 | 10960 | 10960 | 0 |
| 488 | 20231117 | 111100 | 949431200 | 10960 | 10970 | 10970 | 10960 | 52 |
| 489 | 20231117 | 111000 | 948861250 | 10980 | 10980 | 10980 | 10970 | 4 |
| 490 | 20231117 | 110900 | 948817340 | 10970 | 10980 | 10980 | 10970 | 68 |
| 491 | 20231117 | 110800 | 948071180 | 10960 | 10970 | 10970 | 10960 | 21 |
| 492 | 20231117 | 110700 | 947840820 | 10970 | 10970 | 10970 | 10970 | 50 |
| 493 | 20231117 | 110600 | 947292320 | 10960 | 10970 | 10970 | 10960 | 81 |
| 494 | 20231117 | 110500 | 946403760 | 10970 | 10960 | 10970 | 10960 | 32 |
| 495 | 20231117 | 110400 | 946053030 | 10970 | 10960 | 10970 | 10960 | 145 |
| 496 | 20231117 | 110300 | 944463820 | 10960 | 10960 | 10960 | 10960 | 187 |
| 497 | 20231117 | 110200 | 942414300 | 10960 | 10960 | 10960 | 10960 | 2 |
| 498 | 20231117 | 110100 | 942392380 | 10960 | 10950 | 10960 | 10950 | 160 |
| 499 | 20231117 | 110000 | 940640230 | 10950 | 10960 | 10960 | 10950 | 201 |
| 500 | 20231117 | 105900 | 938438210 | 10960 | 10960 | 10960 | 10960 | 26 |
| 501 | 20231117 | 105800 | 938153250 | 10960 | 10960 | 10960 | 10960 | 20 |
| 502 | 20231117 | 105700 | 937934050 | 10960 | 10960 | 10960 | 10960 | 419 |
| 503 | 20231117 | 105600 | 933341810 | 10960 | 10960 | 10960 | 10960 | 20 |
| 504 | 20231117 | 105500 | 933122610 | 10970 | 10970 | 10970 | 10970 | 0 |
| 505 | 20231117 | 105400 | 933122610 | 10970 | 10970 | 10970 | 10970 | 10 |
| 506 | 20231117 | 105300 | 933012910 | 10970 | 10970 | 10970 | 10970 | 1 |
| 507 | 20231117 | 105200 | 933001940 | 10950 | 10950 | 10950 | 10950 | 633 |
| 508 | 20231117 | 105100 | 926070590 | 10960 | 10970 | 10970 | 10960 | 560 |
| 509 | 20231117 | 105000 | 919930120 | 10980 | 10980 | 10980 | 10980 | 27 |
| 510 | 20231117 | 104900 | 919633660 | 10990 | 10990 | 10990 | 10990 | 1 |
| 511 | 20231117 | 104800 | 919622670 | 10970 | 11000 | 11000 | 10970 | 713 |
| 512 | 20231117 | 104700 | 911791800 | 11000 | 10980 | 11000 | 10980 | 200 |
| 513 | 20231117 | 104600 | 909595770 | 10970 | 10970 | 10970 | 10970 | 120 |
| 514 | 20231117 | 104500 | 908279370 | 10970 | 10970 | 10970 | 10970 | 69 |
| 515 | 20231117 | 104400 | 907522440 | 10980 | 10980 | 10980 | 10980 | 103 |
| 516 | 20231117 | 104300 | 906391500 | 10980 | 10980 | 10980 | 10980 | 300 |
| 517 | 20231117 | 104200 | 903097500 | 10980 | 10970 | 10980 | 10970 | 159 |
| 518 | 20231117 | 104100 | 901353010 | 10980 | 10980 | 10980 | 10980 | 85 |
| 519 | 20231117 | 104000 | 900419710 | 10990 | 11000 | 11000 | 10990 | 511 |
| 520 | 20231117 | 103900 | 894799560 | 11000 | 11000 | 11000 | 10990 | 111 |
| 521 | 20231117 | 103800 | 893578660 | 10990 | 11000 | 11000 | 10990 | 267 |
| 522 | 20231117 | 103700 | 890643330 | 10980 | 10980 | 11000 | 10970 | 77 |
| 523 | 20231117 | 103600 | 889797590 | 11000 | 10990 | 11000 | 10990 | 701 |
| 524 | 20231117 | 103500 | 882093590 | 10990 | 10980 | 10990 | 10980 | 55 |
| 525 | 20231117 | 103400 | 881489670 | 10980 | 10970 | 10980 | 10970 | 401 |
| 526 | 20231117 | 103300 | 877090600 | 10970 | 10960 | 10970 | 10940 | 915 |
| 527 | 20231117 | 103200 | 867070970 | 10950 | 10970 | 10970 | 10950 | 220 |
| 528 | 20231117 | 103100 | 864659680 | 10960 | 10960 | 10960 | 10960 | 134 |
| 529 | 20231117 | 103000 | 863191040 | 10960 | 10950 | 10960 | 10950 | 181 |
| 530 | 20231117 | 102900 | 861207560 | 10950 | 10950 | 10950 | 10950 | 435 |
| 531 | 20231117 | 102800 | 856444310 | 10960 | 10960 | 10960 | 10960 | 104 |
| 532 | 20231117 | 102700 | 855304470 | 10980 | 10980 | 10980 | 10980 | 150 |
| 533 | 20231117 | 102600 | 853657470 | 10990 | 10990 | 10990 | 10990 | 20 |
| 534 | 20231117 | 102500 | 853437670 | 10980 | 10960 | 10980 | 10960 | 326 |
| 535 | 20231117 | 102400 | 849859150 | 10970 | 10960 | 10970 | 10960 | 5 |
| 536 | 20231117 | 102300 | 849804340 | 10970 | 10960 | 10970 | 10960 | 69 |
| 537 | 20231117 | 102200 | 849048090 | 10960 | 10960 | 10960 | 10960 | 7 |
| 538 | 20231117 | 102100 | 848971370 | 10950 | 10970 | 10970 | 10950 | 2493 |
| 539 | 20231117 | 102000 | 821662260 | 10970 | 10970 | 10970 | 10970 | 207 |
| 540 | 20231117 | 101900 | 819391470 | 10960 | 10970 | 10970 | 10960 | 547 |
| 541 | 20231117 | 101800 | 813391000 | 10960 | 10980 | 10980 | 10960 | 1538 |
| 542 | 20231117 | 101700 | 796522120 | 10980 | 10990 | 10990 | 10980 | 215 |
| 543 | 20231117 | 101600 | 794159400 | 11000 | 10990 | 11000 | 10990 | 157 |
| 544 | 20231117 | 101500 | 792433960 | 11000 | 11000 | 11000 | 11000 | 2 |
| 545 | 20231117 | 101400 | 792411960 | 11000 | 11010 | 11010 | 11000 | 10 |
| 546 | 20231117 | 101300 | 792301950 | 11000 | 11010 | 11010 | 10990 | 218 |
| 547 | 20231117 | 101200 | 789905780 | 11020 | 11020 | 11020 | 11020 | 49 |
| 548 | 20231117 | 101100 | 789365800 | 11030 | 11030 | 11030 | 11030 | 1 |
| 549 | 20231117 | 101000 | 789354770 | 10980 | 10990 | 11040 | 10980 | 1853 |
| 550 | 20231117 | 100900 | 768913870 | 10990 | 10980 | 11010 | 10980 | 5 |
| 551 | 20231117 | 100800 | 768858910 | 10980 | 11000 | 11000 | 10980 | 202 |
| 552 | 20231117 | 100700 | 766638950 | 11010 | 11030 | 11030 | 11010 | 3 |
| 553 | 20231117 | 100600 | 766605880 | 11030 | 11020 | 11030 | 11020 | 2 |
| 554 | 20231117 | 100500 | 766583830 | 11030 | 11030 | 11030 | 11030 | 1 |
| 555 | 20231117 | 100400 | 766572800 | 10990 | 11050 | 11050 | 10990 | 47 |
| 556 | 20231117 | 100300 | 766056060 | 10980 | 11040 | 11040 | 10980 | 949 |
| 557 | 20231117 | 100200 | 755615900 | 11040 | 11040 | 11050 | 11000 | 23 |
| 558 | 20231117 | 100100 | 755362320 | 11030 | 10990 | 11030 | 10990 | 1297 |
| 559 | 20231117 | 100000 | 741107500 | 10990 | 10990 | 10990 | 10990 | 170 |
| 560 | 20231117 | 095900 | 739239200 | 10990 | 10980 | 10990 | 10980 | 16 |
| 561 | 20231117 | 095800 | 739063420 | 11000 | 10990 | 11000 | 10980 | 902 |
| 562 | 20231117 | 095700 | 729158210 | 11010 | 11000 | 11010 | 10990 | 902 |
| 563 | 20231117 | 095600 | 719243100 | 11000 | 11020 | 11020 | 11000 | 83 |
| 564 | 20231117 | 095500 | 718330070 | 11030 | 11000 | 11030 | 10990 | 405 |
| 565 | 20231117 | 095400 | 713872770 | 11010 | 11020 | 11020 | 11010 | 77 |
| 566 | 20231117 | 095300 | 713024990 | 11030 | 11000 | 11030 | 11000 | 498 |
| 567 | 20231117 | 095200 | 707542010 | 11000 | 11030 | 11030 | 11000 | 525 |
| 568 | 20231117 | 095100 | 701765490 | 11040 | 11040 | 11040 | 11040 | 1 |
| 569 | 20231117 | 095000 | 701754450 | 11040 | 11040 | 11040 | 11020 | 8 |
| 570 | 20231117 | 094900 | 701666230 | 11050 | 11030 | 11050 | 11030 | 4 |
| 571 | 20231117 | 094800 | 701622050 | 11020 | 11010 | 11020 | 11010 | 121 |
| 572 | 20231117 | 094700 | 700289340 | 11010 | 11000 | 11010 | 10990 | 1022 |
| 573 | 20231117 | 094600 | 689053520 | 10990 | 10990 | 10990 | 10990 | 121 |
| 574 | 20231117 | 094500 | 687723730 | 10990 | 10990 | 10990 | 10990 | 837 |
| 575 | 20231117 | 094400 | 678525100 | 10990 | 11020 | 11020 | 10990 | 112 |
| 576 | 20231117 | 094300 | 677292180 | 11030 | 11020 | 11030 | 11020 | 51 |
| 577 | 20231117 | 094200 | 676730150 | 10990 | 11040 | 11040 | 10990 | 3767 |
| 578 | 20231117 | 094100 | 635284590 | 11050 | 11060 | 11070 | 11050 | 7 |
| 579 | 20231117 | 094000 | 635207190 | 11060 | 11070 | 11070 | 11060 | 12 |
| 580 | 20231117 | 093900 | 635074360 | 11080 | 11020 | 11080 | 11010 | 2197 |
| 581 | 20231117 | 093800 | 610850360 | 11010 | 11000 | 11020 | 11000 | 1174 |
| 582 | 20231117 | 093700 | 597931320 | 11000 | 11010 | 11020 | 11000 | 527 |
| 583 | 20231117 | 093600 | 592131930 | 11020 | 11020 | 11030 | 11010 | 1056 |
| 584 | 20231117 | 093500 | 580502040 | 11030 | 11030 | 11040 | 11020 | 166 |
| 585 | 20231117 | 093400 | 578672620 | 11040 | 11050 | 11050 | 11020 | 85 |
| 586 | 20231117 | 093300 | 577735810 | 11020 | 11030 | 11050 | 11020 | 1633 |
| 587 | 20231117 | 093200 | 559722300 | 11040 | 11030 | 11040 | 11010 | 176 |
| 588 | 20231117 | 093100 | 557781450 | 11040 | 11020 | 11040 | 11010 | 302 |
| 589 | 20231117 | 093000 | 554454960 | 11030 | 11050 | 11050 | 11010 | 915 |
| 590 | 20231117 | 092900 | 544372500 | 11050 | 11050 | 11050 | 11050 | 60 |
| 591 | 20231117 | 092800 | 543709500 | 11050 | 11050 | 11050 | 11050 | 30 |
| 592 | 20231117 | 092700 | 543378000 | 11050 | 11040 | 11060 | 11040 | 485 |
| 593 | 20231117 | 092600 | 538023260 | 11040 | 11040 | 11040 | 11040 | 1 |
| 594 | 20231117 | 092500 | 538012220 | 11030 | 11030 | 11040 | 11030 | 39 |
| 595 | 20231117 | 092400 | 537581680 | 11030 | 11040 | 11040 | 11030 | 109 |
| 596 | 20231117 | 092300 | 536379320 | 11040 | 11030 | 11040 | 11000 | 247 |
| 597 | 20231117 | 092200 | 533661520 | 11010 | 11010 | 11040 | 11010 | 488 |
| 598 | 20231117 | 092100 | 528288610 | 11000 | 11040 | 11040 | 11000 | 404 |
| 599 | 20231117 | 092000 | 523840410 | 11050 | 11020 | 11050 | 10990 | 2273 |
| 600 | 20231117 | 091900 | 498806010 | 11040 | 11050 | 11050 | 11020 | 295 |
| 601 | 20231117 | 091800 | 495552040 | 11060 | 11060 | 11070 | 11030 | 903 |
| 602 | 20231117 | 091700 | 485589620 | 11050 | 11040 | 11070 | 11030 | 388 |
| 603 | 20231117 | 091600 | 481304830 | 11030 | 11040 | 11040 | 11000 | 387 |
| 604 | 20231117 | 091500 | 477034860 | 11040 | 11060 | 11070 | 11000 | 181 |
| 605 | 20231117 | 091400 | 475039600 | 11070 | 11020 | 11080 | 11020 | 532 |
| 606 | 20231117 | 091300 | 469157210 | 11020 | 10990 | 11020 | 10990 | 335 |
| 607 | 20231117 | 091200 | 465473810 | 10970 | 10970 | 10980 | 10970 | 1011 |
| 608 | 20231117 | 091100 | 454376490 | 10970 | 10970 | 10980 | 10950 | 1997 |
| 609 | 20231117 | 091000 | 432487100 | 10980 | 10970 | 10980 | 10970 | 498 |
| 610 | 20231117 | 090900 | 427022090 | 10980 | 10980 | 10990 | 10970 | 149 |
| 611 | 20231117 | 090800 | 425385170 | 10990 | 10980 | 10990 | 10950 | 1972 |
| 612 | 20231117 | 090700 | 403763940 | 10970 | 11050 | 11050 | 10970 | 5340 |
| 613 | 20231117 | 090600 | 344945090 | 11040 | 11050 | 11120 | 11040 | 1827 |
| 614 | 20231117 | 090500 | 324770270 | 11130 | 11150 | 11160 | 11050 | 1368 |
| 615 | 20231117 | 090400 | 309616290 | 11170 | 11040 | 11200 | 11040 | 10507 |
| 616 | 20231117 | 090300 | 193446440 | 11030 | 11070 | 11070 | 11030 | 4391 |
| 617 | 20231117 | 090200 | 144910540 | 11110 | 11110 | 11110 | 11030 | 3794 |
| 618 | 20231117 | 090100 | 102824170 | 11110 | 11210 | 11220 | 11110 | 2375 |
| 619 | 20231117 | 090000 | 76375450 | 11210 | 11260 | 11290 | 11210 | 6768 |