32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 200800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 3852 |
| 3 | 20231116 | 200700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 4 | 20231116 | 200600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 5 | 20231116 | 200500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 6 | 20231116 | 200400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 7 | 20231116 | 200300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 8 | 20231116 | 200200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 9 | 20231116 | 200100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 10 | 20231116 | 200000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 11 | 20231116 | 195900 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 12 | 20231116 | 195800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 13 | 20231116 | 195700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 14 | 20231116 | 195600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 15 | 20231116 | 195500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 16 | 20231116 | 195400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 17 | 20231116 | 195300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 18 | 20231116 | 195200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 19 | 20231116 | 195100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 20 | 20231116 | 195000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 21 | 20231116 | 194900 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 22 | 20231116 | 194800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 23 | 20231116 | 194700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 24 | 20231116 | 194600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 25 | 20231116 | 194500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 26 | 20231116 | 194400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 27 | 20231116 | 194300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 28 | 20231116 | 194200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 29 | 20231116 | 194100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 30 | 20231116 | 194000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 31 | 20231116 | 193900 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 32 | 20231116 | 193800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 3852 |
| 33 | 20231116 | 193700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 34 | 20231116 | 193600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 35 | 20231116 | 193500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 36 | 20231116 | 193400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 37 | 20231116 | 193300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 38 | 20231116 | 193200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 39 | 20231116 | 193100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 40 | 20231116 | 193000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 41 | 20231116 | 192900 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 42 | 20231116 | 192800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 43 | 20231116 | 192700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 44 | 20231116 | 192600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 45 | 20231116 | 192500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 46 | 20231116 | 192400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 47 | 20231116 | 192300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 48 | 20231116 | 192200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 49 | 20231116 | 192100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 50 | 20231116 | 192000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 51 | 20231116 | 191900 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 52 | 20231116 | 191800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 53 | 20231116 | 191700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 54 | 20231116 | 191600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 55 | 20231116 | 191500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 56 | 20231116 | 191400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 57 | 20231116 | 191300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 58 | 20231116 | 191200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 59 | 20231116 | 191100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 60 | 20231116 | 191000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 61 | 20231116 | 190900 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 62 | 20231116 | 190800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 3852 |
| 63 | 20231116 | 190700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 64 | 20231116 | 190600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 65 | 20231116 | 190500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 66 | 20231116 | 190400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 67 | 20231116 | 190300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 68 | 20231116 | 190200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 69 | 20231116 | 190100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 70 | 20231116 | 190000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 71 | 20231116 | 185900 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 72 | 20231116 | 185800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 73 | 20231116 | 185700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 74 | 20231116 | 185600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 75 | 20231116 | 185500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 76 | 20231116 | 185400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 77 | 20231116 | 185300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 78 | 20231116 | 185200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 79 | 20231116 | 185100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 80 | 20231116 | 185000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 81 | 20231116 | 184900 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 82 | 20231116 | 184800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 83 | 20231116 | 184700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 84 | 20231116 | 184600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 85 | 20231116 | 184500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 86 | 20231116 | 184400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 87 | 20231116 | 184300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 88 | 20231116 | 184200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 89 | 20231116 | 184100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 90 | 20231116 | 184000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 91 | 20231116 | 183900 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 92 | 20231116 | 183800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 3852 |
| 93 | 20231116 | 183700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 94 | 20231116 | 183600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 95 | 20231116 | 183500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 96 | 20231116 | 183400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 97 | 20231116 | 183300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 98 | 20231116 | 183200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 99 | 20231116 | 183100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 100 | 20231116 | 183000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 101 | 20231116 | 182900 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 102 | 20231116 | 182800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 103 | 20231116 | 182700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 104 | 20231116 | 182600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 105 | 20231116 | 182500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 106 | 20231116 | 182400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 107 | 20231116 | 182300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 108 | 20231116 | 182200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 109 | 20231116 | 182100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 110 | 20231116 | 182000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 111 | 20231116 | 181900 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 112 | 20231116 | 181800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 113 | 20231116 | 181700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 114 | 20231116 | 181600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 115 | 20231116 | 181500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 116 | 20231116 | 181400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 117 | 20231116 | 181300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 118 | 20231116 | 181200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 119 | 20231116 | 181100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 120 | 20231116 | 181000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 121 | 20231116 | 180900 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 122 | 20231116 | 180800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 3852 |
| 123 | 20231116 | 180700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 124 | 20231116 | 180600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 125 | 20231116 | 180500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 126 | 20231116 | 180400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 127 | 20231116 | 180300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 128 | 20231116 | 180200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 129 | 20231116 | 180100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 130 | 20231116 | 180000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 131 | 20231116 | 175900 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 132 | 20231116 | 175800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 133 | 20231116 | 175700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 134 | 20231116 | 175600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 135 | 20231116 | 175500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 136 | 20231116 | 175400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 137 | 20231116 | 175300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 138 | 20231116 | 175200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 139 | 20231116 | 175100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 140 | 20231116 | 175000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 141 | 20231116 | 174900 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 142 | 20231116 | 174800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 143 | 20231116 | 174700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 144 | 20231116 | 174600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 145 | 20231116 | 174500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 146 | 20231116 | 174400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 147 | 20231116 | 174300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 148 | 20231116 | 174200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 149 | 20231116 | 174100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 150 | 20231116 | 174000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 151 | 20231116 | 173900 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 152 | 20231116 | 173800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 3852 |
| 153 | 20231116 | 173700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 154 | 20231116 | 173600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 155 | 20231116 | 173500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 156 | 20231116 | 173400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 157 | 20231116 | 173300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 158 | 20231116 | 173200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 159 | 20231116 | 173100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 160 | 20231116 | 173000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 161 | 20231116 | 172900 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 162 | 20231116 | 172800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 163 | 20231116 | 172700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 164 | 20231116 | 172600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 165 | 20231116 | 172500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 166 | 20231116 | 172400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 167 | 20231116 | 172300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 168 | 20231116 | 172200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 169 | 20231116 | 172100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 170 | 20231116 | 172000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 171 | 20231116 | 171900 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 172 | 20231116 | 171800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 173 | 20231116 | 171700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 174 | 20231116 | 171600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 175 | 20231116 | 171500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 176 | 20231116 | 171400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 177 | 20231116 | 171300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 178 | 20231116 | 171200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 179 | 20231116 | 171100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 180 | 20231116 | 171000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 181 | 20231116 | 170900 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 182 | 20231116 | 170800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 3852 |
| 183 | 20231116 | 170700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 184 | 20231116 | 170600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 185 | 20231116 | 170500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 186 | 20231116 | 170400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 187 | 20231116 | 170300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 188 | 20231116 | 170200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 189 | 20231116 | 170100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 190 | 20231116 | 170000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 191 | 20231116 | 165900 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 192 | 20231116 | 165800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 193 | 20231116 | 165700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 194 | 20231116 | 165600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 195 | 20231116 | 165500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 196 | 20231116 | 165400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 197 | 20231116 | 165300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 198 | 20231116 | 165200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 199 | 20231116 | 165100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 200 | 20231116 | 165000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 201 | 20231116 | 164900 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 202 | 20231116 | 164800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 203 | 20231116 | 164700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 204 | 20231116 | 164600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 205 | 20231116 | 164500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 206 | 20231116 | 164400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 207 | 20231116 | 164300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 208 | 20231116 | 164200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 209 | 20231116 | 164100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 210 | 20231116 | 164000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 211 | 20231116 | 163900 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 212 | 20231116 | 163800 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 3852 |
| 213 | 20231116 | 163700 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 214 | 20231116 | 163600 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 215 | 20231116 | 163500 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 216 | 20231116 | 163400 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 217 | 20231116 | 163300 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 218 | 20231116 | 163200 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 219 | 20231116 | 163100 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 0 |
| 220 | 20231116 | 163000 | 2921325330 | 13580 | 13580 | 13580 | 13580 | 3852 |
| 221 | 20231116 | 162900 | 2869015170 | 13600 | 13600 | 13600 | 13600 | 0 |
| 222 | 20231116 | 162800 | 2869015170 | 13600 | 13600 | 13600 | 13600 | 0 |
| 223 | 20231116 | 162700 | 2869015170 | 13600 | 13600 | 13600 | 13600 | 0 |
| 224 | 20231116 | 162600 | 2869015170 | 13600 | 13600 | 13600 | 13600 | 0 |
| 225 | 20231116 | 162500 | 2869015170 | 13600 | 13600 | 13600 | 13600 | 0 |
| 226 | 20231116 | 162400 | 2869015170 | 13600 | 13600 | 13600 | 13600 | 0 |
| 227 | 20231116 | 162300 | 2869015170 | 13600 | 13600 | 13600 | 13600 | 0 |
| 228 | 20231116 | 162200 | 2869015170 | 13600 | 13600 | 13600 | 13600 | 0 |
| 229 | 20231116 | 162100 | 2869015170 | 13600 | 13600 | 13600 | 13600 | 0 |
| 230 | 20231116 | 162000 | 2869015170 | 13600 | 13600 | 13600 | 13600 | 0 |
| 231 | 20231116 | 161900 | 2869015170 | 13600 | 13590 | 13600 | 13570 | 473 |
| 232 | 20231116 | 161800 | 2862594520 | 13600 | 13600 | 13600 | 13600 | 171 |
| 233 | 20231116 | 161700 | 2860268920 | 13600 | 13590 | 13600 | 13590 | 34 |
| 234 | 20231116 | 161600 | 2859806840 | 13570 | 13590 | 13590 | 13570 | 311 |
| 235 | 20231116 | 161500 | 2855584690 | 13590 | 13550 | 13590 | 13550 | 333 |
| 236 | 20231116 | 161400 | 2851066420 | 13550 | 13560 | 13560 | 13550 | 218 |
| 237 | 20231116 | 161300 | 2848112200 | 13560 | 13560 | 13560 | 13560 | 280 |
| 238 | 20231116 | 161200 | 2844315400 | 13550 | 13550 | 13550 | 13550 | 211 |
| 239 | 20231116 | 161100 | 2841456350 | 13550 | 13560 | 13560 | 13550 | 195 |
| 240 | 20231116 | 161000 | 2838813100 | 13560 | 13560 | 13560 | 13560 | 42 |
| 241 | 20231116 | 160900 | 2838243580 | 13570 | 13570 | 13570 | 13570 | 115 |
| 242 | 20231116 | 160800 | 2836683030 | 13550 | 13550 | 13550 | 13550 | 211 |
| 243 | 20231116 | 160700 | 2833823980 | 13550 | 13550 | 13550 | 13550 | 0 |
| 244 | 20231116 | 160600 | 2833823980 | 13550 | 13550 | 13550 | 13550 | 210 |
| 245 | 20231116 | 160500 | 2830978480 | 13570 | 13570 | 13570 | 13570 | 0 |
| 246 | 20231116 | 160400 | 2830978480 | 13570 | 13560 | 13570 | 13550 | 811 |
| 247 | 20231116 | 160300 | 2819987390 | 13560 | 13560 | 13560 | 13560 | 0 |
| 248 | 20231116 | 160200 | 2819987390 | 13560 | 13570 | 13570 | 13550 | 429 |
| 249 | 20231116 | 160100 | 2814171960 | 13570 | 13570 | 13570 | 13570 | 28 |
| 250 | 20231116 | 160000 | 2813792000 | 13560 | 13600 | 13600 | 13560 | 162 |
| 251 | 20231116 | 155900 | 2811594630 | 13610 | 13600 | 13610 | 13600 | 209 |
| 252 | 20231116 | 155800 | 2808752220 | 13600 | 13570 | 13600 | 13570 | 244 |
| 253 | 20231116 | 155700 | 2805441110 | 13570 | 13570 | 13570 | 13570 | 61 |
| 254 | 20231116 | 155600 | 2804613340 | 13560 | 13570 | 13570 | 13560 | 101 |
| 255 | 20231116 | 155500 | 2803242780 | 13570 | 13570 | 13580 | 13570 | 275 |
| 256 | 20231116 | 155400 | 2799510030 | 13580 | 13580 | 13580 | 13580 | 0 |
| 257 | 20231116 | 155300 | 2799510030 | 13580 | 13580 | 13580 | 13580 | 483 |
| 258 | 20231116 | 155200 | 2792950890 | 13580 | 13560 | 13580 | 13560 | 12 |
| 259 | 20231116 | 155100 | 2792788140 | 13560 | 13560 | 13560 | 13560 | 570 |
| 260 | 20231116 | 155000 | 2785058940 | 13560 | 13560 | 13560 | 13560 | 0 |
| 261 | 20231116 | 154900 | 2785058940 | 13560 | 13550 | 13560 | 13550 | 84 |
| 262 | 20231116 | 154800 | 2783920060 | 13550 | 13550 | 13550 | 13550 | 7 |
| 263 | 20231116 | 154700 | 2783825210 | 13550 | 13540 | 13550 | 13540 | 213 |
| 264 | 20231116 | 154600 | 2780941160 | 13540 | 13530 | 13540 | 13530 | 104 |
| 265 | 20231116 | 154500 | 2779534000 | 13530 | 13540 | 13540 | 13530 | 215 |
| 266 | 20231116 | 154400 | 2776625010 | 13540 | 13540 | 13540 | 13540 | 7 |
| 267 | 20231116 | 154300 | 2776530230 | 13530 | 13550 | 13550 | 13530 | 431 |
| 268 | 20231116 | 154200 | 2770693820 | 13550 | 13550 | 13550 | 13550 | 0 |
| 269 | 20231116 | 154100 | 2770693820 | 13550 | 13550 | 13550 | 13550 | 35 |
| 270 | 20231116 | 154000 | 2770219570 | 13550 | 13550 | 13550 | 13550 | 0 |
| 271 | 20231116 | 153900 | 2770219570 | 13550 | 13560 | 13560 | 13550 | 232 |
| 272 | 20231116 | 153800 | 2767075820 | 13560 | 13560 | 13560 | 13560 | 1 |
| 273 | 20231116 | 153700 | 2767062260 | 13560 | 13530 | 13560 | 13530 | 241 |
| 274 | 20231116 | 153600 | 2763800630 | 13530 | 13530 | 13530 | 13530 | 2 |
| 275 | 20231116 | 153500 | 2763773570 | 13520 | 13530 | 13530 | 13520 | 2246 |
| 276 | 20231116 | 153400 | 2733395890 | 13540 | 13560 | 13560 | 13540 | 610 |
| 277 | 20231116 | 153300 | 2725135580 | 13550 | 13550 | 13550 | 13550 | 197 |
| 278 | 20231116 | 153200 | 2722466230 | 13540 | 13540 | 13550 | 13540 | 220 |
| 279 | 20231116 | 153100 | 2719487400 | 13530 | 13530 | 13530 | 13530 | 221 |
| 280 | 20231116 | 153000 | 2716497270 | 13530 | 13550 | 13550 | 13530 | 1108 |
| 281 | 20231116 | 152900 | 2701487080 | 13550 | 13550 | 13550 | 13550 | 202 |
| 282 | 20231116 | 152800 | 2698749980 | 13550 | 13540 | 13550 | 13530 | 279 |
| 283 | 20231116 | 152700 | 2694970390 | 13530 | 13540 | 13570 | 13530 | 725 |
| 284 | 20231116 | 152600 | 2685157810 | 13530 | 13540 | 13570 | 13530 | 2536 |
| 285 | 20231116 | 152500 | 2650813150 | 13540 | 13540 | 13540 | 13540 | 802 |
| 286 | 20231116 | 152400 | 2639954070 | 13540 | 13570 | 13570 | 13540 | 504 |
| 287 | 20231116 | 152300 | 2633124770 | 13540 | 13550 | 13550 | 13540 | 1084 |
| 288 | 20231116 | 152200 | 2618445320 | 13570 | 13570 | 13570 | 13550 | 230 |
| 289 | 20231116 | 152100 | 2615328510 | 13570 | 13570 | 13570 | 13570 | 6 |
| 290 | 20231116 | 152000 | 2615247090 | 13580 | 13590 | 13590 | 13560 | 254 |
| 291 | 20231116 | 151900 | 2611801850 | 13590 | 13590 | 13590 | 13590 | 9 |
| 292 | 20231116 | 151800 | 2611679540 | 13590 | 13530 | 13590 | 13530 | 212 |
| 293 | 20231116 | 151700 | 2608811120 | 13540 | 13570 | 13590 | 13540 | 2478 |
| 294 | 20231116 | 151600 | 2575234710 | 13530 | 13550 | 13560 | 13530 | 2100 |
| 295 | 20231116 | 151500 | 2546789590 | 13550 | 13570 | 13570 | 13550 | 1510 |
| 296 | 20231116 | 151400 | 2526324420 | 13550 | 13600 | 13600 | 13550 | 3257 |
| 297 | 20231116 | 151300 | 2482154810 | 13660 | 13590 | 13660 | 13560 | 211 |
| 298 | 20231116 | 151200 | 2479281610 | 13560 | 13550 | 13560 | 13550 | 892 |
| 299 | 20231116 | 151100 | 2467194090 | 13550 | 13550 | 13550 | 13550 | 211 |
| 300 | 20231116 | 151000 | 2464335040 | 13530 | 13600 | 13600 | 13530 | 3021 |
| 301 | 20231116 | 150900 | 2423353130 | 13610 | 13610 | 13610 | 13600 | 4279 |
| 302 | 20231116 | 150800 | 2365153880 | 13610 | 13600 | 13610 | 13600 | 1388 |
| 303 | 20231116 | 150700 | 2346273950 | 13600 | 13610 | 13620 | 13600 | 1921 |
| 304 | 20231116 | 150600 | 2320133000 | 13610 | 13620 | 13630 | 13610 | 656 |
| 305 | 20231116 | 150500 | 2311198170 | 13620 | 13630 | 13640 | 13620 | 634 |
| 306 | 20231116 | 150400 | 2302562720 | 13630 | 13630 | 13650 | 13630 | 168 |
| 307 | 20231116 | 150300 | 2300272410 | 13650 | 13630 | 13650 | 13630 | 415 |
| 308 | 20231116 | 150200 | 2294613860 | 13630 | 13670 | 13670 | 13630 | 187 |
| 309 | 20231116 | 150100 | 2292064900 | 13630 | 13690 | 13690 | 13630 | 2086 |
| 310 | 20231116 | 150000 | 2263547310 | 13700 | 13710 | 13710 | 13700 | 221 |
| 311 | 20231116 | 145900 | 2260519500 | 13710 | 13700 | 13710 | 13700 | 746 |
| 312 | 20231116 | 145800 | 2250298840 | 13710 | 13710 | 13710 | 13710 | 158 |
| 313 | 20231116 | 145700 | 2248132660 | 13710 | 13720 | 13720 | 13710 | 918 |
| 314 | 20231116 | 145600 | 2235544670 | 13730 | 13750 | 13750 | 13730 | 1177 |
| 315 | 20231116 | 145500 | 2219362550 | 13750 | 13760 | 13760 | 13750 | 644 |
| 316 | 20231116 | 145400 | 2210503460 | 13760 | 13770 | 13770 | 13760 | 235 |
| 317 | 20231116 | 145300 | 2207268510 | 13760 | 13770 | 13770 | 13750 | 1219 |
| 318 | 20231116 | 145200 | 2190495060 | 13770 | 13770 | 13770 | 13770 | 3 |
| 319 | 20231116 | 145100 | 2190453750 | 13770 | 13760 | 13770 | 13760 | 110 |
| 320 | 20231116 | 145000 | 2188939180 | 13760 | 13750 | 13800 | 13750 | 429 |
| 321 | 20231116 | 144900 | 2183036810 | 13800 | 13800 | 13800 | 13800 | 45 |
| 322 | 20231116 | 144800 | 2182415810 | 13760 | 13790 | 13790 | 13760 | 341 |
| 323 | 20231116 | 144700 | 2177719720 | 13790 | 13750 | 13790 | 13750 | 162 |
| 324 | 20231116 | 144600 | 2175487340 | 13750 | 13800 | 13800 | 13750 | 193 |
| 325 | 20231116 | 144500 | 2172832590 | 13800 | 13800 | 13800 | 13800 | 211 |
| 326 | 20231116 | 144400 | 2169920790 | 13810 | 13800 | 13820 | 13720 | 409 |
| 327 | 20231116 | 144300 | 2164300480 | 13790 | 13790 | 13800 | 13710 | 80 |
| 328 | 20231116 | 144200 | 2163200420 | 13790 | 13830 | 13830 | 13720 | 314 |
| 329 | 20231116 | 144100 | 2158885070 | 13790 | 13820 | 13830 | 13790 | 62 |
| 330 | 20231116 | 144000 | 2158028880 | 13800 | 13760 | 13800 | 13700 | 1666 |
| 331 | 20231116 | 143900 | 2135076770 | 13750 | 13720 | 13760 | 13670 | 1565 |
| 332 | 20231116 | 143800 | 2113587950 | 13720 | 13650 | 13720 | 13650 | 281 |
| 333 | 20231116 | 143700 | 2109746270 | 13730 | 13730 | 13730 | 13730 | 34 |
| 334 | 20231116 | 143600 | 2109279450 | 13730 | 13720 | 13740 | 13630 | 417 |
| 335 | 20231116 | 143500 | 2103564080 | 13720 | 13690 | 13720 | 13690 | 1037 |
| 336 | 20231116 | 143400 | 2089357110 | 13690 | 13690 | 13690 | 13610 | 403 |
| 337 | 20231116 | 143300 | 2083846740 | 13690 | 13690 | 13690 | 13670 | 130 |
| 338 | 20231116 | 143200 | 2082068980 | 13680 | 13610 | 13680 | 13610 | 624 |
| 339 | 20231116 | 143100 | 2073549870 | 13610 | 13670 | 13670 | 13610 | 120 |
| 340 | 20231116 | 143000 | 2071914630 | 13670 | 13610 | 13670 | 13610 | 643 |
| 341 | 20231116 | 142900 | 2063143740 | 13660 | 13650 | 13660 | 13650 | 316 |
| 342 | 20231116 | 142800 | 2058830120 | 13650 | 13650 | 13650 | 13650 | 168 |
| 343 | 20231116 | 142700 | 2056536920 | 13650 | 13650 | 13660 | 13650 | 90 |
| 344 | 20231116 | 142600 | 2055308210 | 13650 | 13630 | 13650 | 13600 | 1570 |
| 345 | 20231116 | 142500 | 2033943130 | 13630 | 13650 | 13650 | 13630 | 227 |
| 346 | 20231116 | 142400 | 2030848620 | 13650 | 13630 | 13650 | 13630 | 114 |
| 347 | 20231116 | 142300 | 2029294360 | 13630 | 13640 | 13640 | 13620 | 141 |
| 348 | 20231116 | 142200 | 2027372450 | 13650 | 13640 | 13650 | 13620 | 263 |
| 349 | 20231116 | 142100 | 2023784020 | 13650 | 13620 | 13650 | 13620 | 221 |
| 350 | 20231116 | 142000 | 2020773670 | 13660 | 13640 | 13660 | 13640 | 3707 |
| 351 | 20231116 | 141900 | 1970138030 | 13620 | 13620 | 13620 | 13620 | 211 |
| 352 | 20231116 | 141800 | 1967264210 | 13640 | 13620 | 13640 | 13620 | 145 |
| 353 | 20231116 | 141700 | 1965287050 | 13620 | 13610 | 13620 | 13610 | 211 |
| 354 | 20231116 | 141600 | 1962415330 | 13620 | 13620 | 13620 | 13620 | 0 |
| 355 | 20231116 | 141500 | 1962415330 | 13620 | 13600 | 13620 | 13600 | 343 |
| 356 | 20231116 | 141400 | 1957747890 | 13620 | 13610 | 13630 | 13610 | 262 |
| 357 | 20231116 | 141300 | 1954181350 | 13610 | 13580 | 13620 | 13580 | 1150 |
| 358 | 20231116 | 141200 | 1938539350 | 13580 | 13580 | 13580 | 13580 | 0 |
| 359 | 20231116 | 141100 | 1938539350 | 13580 | 13580 | 13580 | 13580 | 211 |
| 360 | 20231116 | 141000 | 1935673970 | 13580 | 13580 | 13580 | 13580 | 25 |
| 361 | 20231116 | 140900 | 1935334470 | 13580 | 13560 | 13580 | 13560 | 704 |
| 362 | 20231116 | 140800 | 1925778350 | 13570 | 13570 | 13570 | 13570 | 209 |
| 363 | 20231116 | 140700 | 1922942220 | 13560 | 13560 | 13560 | 13560 | 41 |
| 364 | 20231116 | 140600 | 1922386260 | 13540 | 13560 | 13560 | 13540 | 311 |
| 365 | 20231116 | 140500 | 1918173320 | 13540 | 13540 | 13540 | 13540 | 542 |
| 366 | 20231116 | 140400 | 1910834640 | 13540 | 13540 | 13540 | 13540 | 258 |
| 367 | 20231116 | 140300 | 1907341320 | 13540 | 13540 | 13540 | 13540 | 225 |
| 368 | 20231116 | 140200 | 1904294820 | 13550 | 13550 | 13550 | 13550 | 1073 |
| 369 | 20231116 | 140100 | 1889755670 | 13550 | 13540 | 13550 | 13540 | 170 |
| 370 | 20231116 | 140000 | 1887453670 | 13540 | 13540 | 13540 | 13540 | 626 |
| 371 | 20231116 | 135900 | 1878977630 | 13550 | 13550 | 13550 | 13550 | 0 |
| 372 | 20231116 | 135800 | 1878977630 | 13550 | 13550 | 13550 | 13550 | 219 |
| 373 | 20231116 | 135700 | 1876010180 | 13550 | 13540 | 13550 | 13540 | 234 |
| 374 | 20231116 | 135600 | 1872839690 | 13550 | 13550 | 13550 | 13540 | 566 |
| 375 | 20231116 | 135500 | 1865175990 | 13550 | 13550 | 13550 | 13550 | 7 |
| 376 | 20231116 | 135400 | 1865081140 | 13540 | 13540 | 13540 | 13540 | 298 |
| 377 | 20231116 | 135300 | 1861046220 | 13540 | 13540 | 13540 | 13530 | 1968 |
| 378 | 20231116 | 135200 | 1834404310 | 13560 | 13540 | 13560 | 13540 | 237 |
| 379 | 20231116 | 135100 | 1831195120 | 13550 | 13550 | 13550 | 13550 | 1 |
| 380 | 20231116 | 135000 | 1831181570 | 13540 | 13540 | 13540 | 13540 | 210 |
| 381 | 20231116 | 134900 | 1828338170 | 13550 | 13550 | 13550 | 13550 | 4 |
| 382 | 20231116 | 134800 | 1828283970 | 13540 | 13540 | 13540 | 13540 | 211 |
| 383 | 20231116 | 134700 | 1825427030 | 13550 | 13550 | 13550 | 13550 | 0 |
| 384 | 20231116 | 134600 | 1825427030 | 13550 | 13540 | 13550 | 13540 | 312 |
| 385 | 20231116 | 134500 | 1821200540 | 13540 | 13550 | 13550 | 13540 | 29 |
| 386 | 20231116 | 134400 | 1820807870 | 13540 | 13540 | 13540 | 13540 | 175 |
| 387 | 20231116 | 134300 | 1818438370 | 13530 | 13520 | 13540 | 13520 | 608 |
| 388 | 20231116 | 134200 | 1810214080 | 13530 | 13520 | 13530 | 13520 | 1074 |
| 389 | 20231116 | 134100 | 1795693440 | 13520 | 13540 | 13540 | 13520 | 23 |
| 390 | 20231116 | 134000 | 1795382420 | 13520 | 13520 | 13520 | 13520 | 164 |
| 391 | 20231116 | 133900 | 1793165140 | 13530 | 13530 | 13530 | 13530 | 326 |
| 392 | 20231116 | 133800 | 1788754360 | 13540 | 13540 | 13540 | 13540 | 1 |
| 393 | 20231116 | 133700 | 1788740820 | 13520 | 13530 | 13540 | 13520 | 220 |
| 394 | 20231116 | 133600 | 1785766320 | 13530 | 13540 | 13540 | 13530 | 46 |
| 395 | 20231116 | 133500 | 1785143930 | 13540 | 13530 | 13540 | 13530 | 217 |
| 396 | 20231116 | 133400 | 1782207850 | 13530 | 13520 | 13530 | 13520 | 428 |
| 397 | 20231116 | 133300 | 1776418850 | 13500 | 13520 | 13520 | 13500 | 504 |
| 398 | 20231116 | 133200 | 1769613580 | 13510 | 13510 | 13510 | 13510 | 51 |
| 399 | 20231116 | 133100 | 1768924570 | 13510 | 13510 | 13510 | 13500 | 612 |
| 400 | 20231116 | 133000 | 1760659850 | 13510 | 13540 | 13540 | 13500 | 5021 |
| 401 | 20231116 | 132900 | 1692846410 | 13540 | 13540 | 13540 | 13530 | 643 |
| 402 | 20231116 | 132800 | 1684146550 | 13530 | 13560 | 13560 | 13530 | 1000 |
| 403 | 20231116 | 132700 | 1670602260 | 13560 | 13570 | 13570 | 13560 | 358 |
| 404 | 20231116 | 132600 | 1665747770 | 13580 | 13570 | 13580 | 13570 | 9 |
| 405 | 20231116 | 132500 | 1665625580 | 13570 | 13570 | 13570 | 13560 | 1252 |
| 406 | 20231116 | 132400 | 1648646380 | 13570 | 13570 | 13570 | 13570 | 0 |
| 407 | 20231116 | 132300 | 1648646380 | 13570 | 13570 | 13570 | 13570 | 0 |
| 408 | 20231116 | 132200 | 1648646380 | 13570 | 13570 | 13570 | 13570 | 210 |
| 409 | 20231116 | 132100 | 1645796680 | 13570 | 13570 | 13570 | 13570 | 999 |
| 410 | 20231116 | 132000 | 1632240250 | 13560 | 13570 | 13570 | 13560 | 212 |
| 411 | 20231116 | 131900 | 1629365520 | 13570 | 13560 | 13570 | 13560 | 12 |
| 412 | 20231116 | 131800 | 1629202790 | 13560 | 13560 | 13560 | 13560 | 210 |
| 413 | 20231116 | 131700 | 1626355190 | 13570 | 13570 | 13570 | 13570 | 100 |
| 414 | 20231116 | 131600 | 1624998190 | 13560 | 13570 | 13570 | 13560 | 301 |
| 415 | 20231116 | 131500 | 1620916310 | 13570 | 13570 | 13570 | 13570 | 1073 |
| 416 | 20231116 | 131400 | 1606355700 | 13580 | 13570 | 13580 | 13570 | 239 |
| 417 | 20231116 | 131300 | 1603112460 | 13570 | 13580 | 13580 | 13570 | 464 |
| 418 | 20231116 | 131200 | 1596812490 | 13580 | 13590 | 13590 | 13580 | 110 |
| 419 | 20231116 | 131100 | 1595318590 | 13600 | 13600 | 13600 | 13600 | 6 |
| 420 | 20231116 | 131000 | 1595236990 | 13600 | 13600 | 13600 | 13600 | 1 |
| 421 | 20231116 | 130900 | 1595223390 | 13590 | 13600 | 13600 | 13590 | 66 |
| 422 | 20231116 | 130800 | 1594326230 | 13600 | 13600 | 13600 | 13600 | 354 |
| 423 | 20231116 | 130700 | 1589511830 | 13600 | 13600 | 13600 | 13600 | 630 |
| 424 | 20231116 | 130600 | 1580943830 | 13600 | 13600 | 13600 | 13600 | 15 |
| 425 | 20231116 | 130500 | 1580739830 | 13660 | 13660 | 13660 | 13660 | 0 |
| 426 | 20231116 | 130400 | 1580739830 | 13660 | 13660 | 13660 | 13660 | 0 |
| 427 | 20231116 | 130300 | 1580739830 | 13660 | 13660 | 13660 | 13660 | 0 |
| 428 | 20231116 | 130200 | 1580739830 | 13660 | 13660 | 13660 | 13660 | 0 |
| 429 | 20231116 | 130100 | 1580739830 | 13660 | 13660 | 13660 | 13660 | 0 |
| 430 | 20231116 | 130000 | 1580739830 | 13660 | 13680 | 13680 | 13660 | 11 |
| 431 | 20231116 | 125900 | 1580589550 | 13600 | 13610 | 13610 | 13600 | 700 |
| 432 | 20231116 | 125800 | 1571068110 | 13620 | 13620 | 13620 | 13620 | 2 |
| 433 | 20231116 | 125700 | 1571040870 | 13620 | 13620 | 13620 | 13620 | 0 |
| 434 | 20231116 | 125600 | 1571040870 | 13620 | 13640 | 13640 | 13620 | 1000 |
| 435 | 20231116 | 125500 | 1557417520 | 13640 | 13700 | 13700 | 13640 | 813 |
| 436 | 20231116 | 125400 | 1546323030 | 13700 | 13700 | 13700 | 13700 | 5 |
| 437 | 20231116 | 125300 | 1546254530 | 13700 | 13700 | 13700 | 13700 | 0 |
| 438 | 20231116 | 125200 | 1546254530 | 13700 | 13720 | 13720 | 13700 | 2 |
| 439 | 20231116 | 125100 | 1546227110 | 13710 | 13710 | 13710 | 13710 | 82 |
| 440 | 20231116 | 125000 | 1545102890 | 13720 | 13720 | 13720 | 13720 | 11 |
| 441 | 20231116 | 124900 | 1544951970 | 13720 | 13730 | 13730 | 13720 | 124 |
| 442 | 20231116 | 124800 | 1543250680 | 13730 | 13730 | 13730 | 13730 | 15 |
| 443 | 20231116 | 124700 | 1543044730 | 13730 | 13700 | 13730 | 13700 | 468 |
| 444 | 20231116 | 124600 | 1536628790 | 13700 | 13690 | 13700 | 13690 | 107 |
| 445 | 20231116 | 124500 | 1535163050 | 13670 | 13670 | 13670 | 13670 | 1 |
| 446 | 20231116 | 124400 | 1535149380 | 13670 | 13660 | 13670 | 13660 | 311 |
| 447 | 20231116 | 124300 | 1530899120 | 13650 | 13620 | 13650 | 13620 | 1654 |
| 448 | 20231116 | 124200 | 1508357200 | 13610 | 13600 | 13610 | 13600 | 49 |
| 449 | 20231116 | 124100 | 1507690660 | 13600 | 13560 | 13600 | 13560 | 1037 |
| 450 | 20231116 | 124000 | 1493604100 | 13550 | 13560 | 13560 | 13550 | 76 |
| 451 | 20231116 | 123900 | 1492574290 | 13560 | 13560 | 13560 | 13550 | 103 |
| 452 | 20231116 | 123800 | 1491178620 | 13560 | 13540 | 13560 | 13540 | 321 |
| 453 | 20231116 | 123700 | 1486831100 | 13530 | 13530 | 13530 | 13530 | 23 |
| 454 | 20231116 | 123600 | 1486519910 | 13540 | 13540 | 13540 | 13540 | 0 |
| 455 | 20231116 | 123500 | 1486519910 | 13540 | 13540 | 13540 | 13540 | 1 |
| 456 | 20231116 | 123400 | 1486506370 | 13540 | 13540 | 13540 | 13540 | 0 |
| 457 | 20231116 | 123300 | 1486506370 | 13540 | 13540 | 13540 | 13540 | 2 |
| 458 | 20231116 | 123200 | 1486479290 | 13540 | 13540 | 13540 | 13540 | 5 |
| 459 | 20231116 | 123100 | 1486411590 | 13540 | 13540 | 13540 | 13540 | 56 |
| 460 | 20231116 | 123000 | 1485653350 | 13540 | 13510 | 13540 | 13500 | 501 |
| 461 | 20231116 | 122900 | 1478889060 | 13500 | 13510 | 13510 | 13500 | 1000 |
| 462 | 20231116 | 122800 | 1465387290 | 13500 | 13560 | 13560 | 13500 | 7000 |
| 463 | 20231116 | 122700 | 1370776560 | 13610 | 13610 | 13610 | 13610 | 1 |
| 464 | 20231116 | 122600 | 1370762950 | 13610 | 13610 | 13610 | 13610 | 0 |
| 465 | 20231116 | 122500 | 1370762950 | 13610 | 13610 | 13610 | 13610 | 100 |
| 466 | 20231116 | 122400 | 1369401950 | 13610 | 13590 | 13610 | 13540 | 2189 |
| 467 | 20231116 | 122300 | 1339749430 | 13590 | 13590 | 13610 | 13590 | 165 |
| 468 | 20231116 | 122200 | 1337507060 | 13590 | 13570 | 13590 | 13570 | 118 |
| 469 | 20231116 | 122100 | 1335905530 | 13560 | 13580 | 13580 | 13560 | 158 |
| 470 | 20231116 | 122000 | 1333762380 | 13610 | 13610 | 13610 | 13610 | 0 |
| 471 | 20231116 | 121900 | 1333762380 | 13610 | 13610 | 13610 | 13610 | 3 |
| 472 | 20231116 | 121800 | 1333721550 | 13610 | 13620 | 13620 | 13600 | 737 |
| 473 | 20231116 | 121700 | 1323698290 | 13620 | 13620 | 13620 | 13620 | 0 |
| 474 | 20231116 | 121600 | 1323698290 | 13620 | 13620 | 13620 | 13620 | 90 |
| 475 | 20231116 | 121500 | 1322472490 | 13620 | 13620 | 13620 | 13620 | 0 |
| 476 | 20231116 | 121400 | 1322472490 | 13620 | 13620 | 13620 | 13620 | 0 |
| 477 | 20231116 | 121300 | 1322472490 | 13620 | 13620 | 13620 | 13620 | 0 |
| 478 | 20231116 | 121200 | 1322472490 | 13620 | 13620 | 13620 | 13620 | 300 |
| 479 | 20231116 | 121100 | 1318386490 | 13620 | 13620 | 13620 | 13620 | 4 |
| 480 | 20231116 | 121000 | 1318332010 | 13610 | 13610 | 13610 | 13610 | 6 |
| 481 | 20231116 | 120900 | 1318250350 | 13600 | 13600 | 13600 | 13600 | 73 |
| 482 | 20231116 | 120800 | 1317257550 | 13590 | 13570 | 13590 | 13570 | 2582 |
| 483 | 20231116 | 120700 | 1282196200 | 13550 | 13560 | 13560 | 13550 | 348 |
| 484 | 20231116 | 120600 | 1277479630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 485 | 20231116 | 120500 | 1277479630 | 13570 | 13570 | 13570 | 13570 | 2 |
| 486 | 20231116 | 120400 | 1277452490 | 13570 | 13570 | 13570 | 13570 | 1 |
| 487 | 20231116 | 120300 | 1277438920 | 13560 | 13560 | 13560 | 13560 | 1 |
| 488 | 20231116 | 120200 | 1277425360 | 13560 | 13570 | 13570 | 13560 | 40 |
| 489 | 20231116 | 120100 | 1276882660 | 13570 | 13570 | 13570 | 13570 | 0 |
| 490 | 20231116 | 120000 | 1276882660 | 13570 | 13570 | 13570 | 13560 | 679 |
| 491 | 20231116 | 115900 | 1267670850 | 13590 | 13590 | 13590 | 13580 | 266 |
| 492 | 20231116 | 115800 | 1264057550 | 13600 | 13610 | 13610 | 13600 | 13 |
| 493 | 20231116 | 115700 | 1263880650 | 13600 | 13620 | 13620 | 13600 | 453 |
| 494 | 20231116 | 115600 | 1257718940 | 13620 | 13610 | 13620 | 13610 | 22 |
| 495 | 20231116 | 115500 | 1257419320 | 13600 | 13600 | 13600 | 13600 | 6 |
| 496 | 20231116 | 115400 | 1257337720 | 13600 | 13600 | 13600 | 13600 | 8 |
| 497 | 20231116 | 115300 | 1257228920 | 13620 | 13620 | 13620 | 13620 | 0 |
| 498 | 20231116 | 115200 | 1257228920 | 13620 | 13600 | 13620 | 13600 | 25 |
| 499 | 20231116 | 115100 | 1256888820 | 13630 | 13620 | 13630 | 13620 | 50 |
| 500 | 20231116 | 115000 | 1256207500 | 13600 | 13610 | 13620 | 13600 | 477 |
| 501 | 20231116 | 114900 | 1249714000 | 13610 | 13610 | 13610 | 13610 | 0 |
| 502 | 20231116 | 114800 | 1249714000 | 13610 | 13610 | 13610 | 13610 | 15 |
| 503 | 20231116 | 114700 | 1249509850 | 13610 | 13610 | 13610 | 13610 | 0 |
| 504 | 20231116 | 114600 | 1249509850 | 13610 | 13610 | 13610 | 13610 | 0 |
| 505 | 20231116 | 114500 | 1249509850 | 13610 | 13610 | 13610 | 13610 | 134 |
| 506 | 20231116 | 114400 | 1247686110 | 13610 | 13610 | 13610 | 13610 | 15 |
| 507 | 20231116 | 114300 | 1247481960 | 13610 | 13620 | 13620 | 13610 | 86 |
| 508 | 20231116 | 114200 | 1246310680 | 13610 | 13610 | 13610 | 13610 | 11 |
| 509 | 20231116 | 114100 | 1246160970 | 13600 | 13620 | 13620 | 13600 | 73 |
| 510 | 20231116 | 114000 | 1245168070 | 13620 | 13620 | 13620 | 13620 | 2 |
| 511 | 20231116 | 113900 | 1245140830 | 13630 | 13630 | 13630 | 13630 | 0 |
| 512 | 20231116 | 113800 | 1245140830 | 13630 | 13630 | 13630 | 13630 | 0 |
| 513 | 20231116 | 113700 | 1245140830 | 13630 | 13620 | 13630 | 13620 | 50 |
| 514 | 20231116 | 113600 | 1244459800 | 13600 | 13610 | 13610 | 13600 | 83 |
| 515 | 20231116 | 113500 | 1243330940 | 13620 | 13620 | 13620 | 13620 | 42 |
| 516 | 20231116 | 113400 | 1242758900 | 13620 | 13570 | 13620 | 13570 | 1165 |
| 517 | 20231116 | 113300 | 1226915080 | 13570 | 13570 | 13570 | 13570 | 6 |
| 518 | 20231116 | 113200 | 1226833660 | 13560 | 13540 | 13560 | 13530 | 876 |
| 519 | 20231116 | 113100 | 1214978490 | 13530 | 13530 | 13530 | 13530 | 105 |
| 520 | 20231116 | 113000 | 1213557840 | 13510 | 13590 | 13590 | 13510 | 5152 |
| 521 | 20231116 | 112900 | 1143896770 | 13600 | 13600 | 13600 | 13600 | 272 |
| 522 | 20231116 | 112800 | 1140197570 | 13600 | 13620 | 13620 | 13600 | 204 |
| 523 | 20231116 | 112700 | 1137420980 | 13620 | 13630 | 13630 | 13620 | 922 |
| 524 | 20231116 | 112600 | 1124860550 | 13650 | 13660 | 13660 | 13650 | 58 |
| 525 | 20231116 | 112500 | 1124068650 | 13670 | 13690 | 13690 | 13670 | 1161 |
| 526 | 20231116 | 112400 | 1108196360 | 13690 | 13670 | 13690 | 13670 | 307 |
| 527 | 20231116 | 112300 | 1103995350 | 13670 | 13670 | 13670 | 13670 | 6 |
| 528 | 20231116 | 112200 | 1103913330 | 13680 | 13620 | 13680 | 13620 | 141 |
| 529 | 20231116 | 112100 | 1101985130 | 13610 | 13610 | 13610 | 13610 | 0 |
| 530 | 20231116 | 112000 | 1101985130 | 13610 | 13610 | 13610 | 13610 | 0 |
| 531 | 20231116 | 111900 | 1101985130 | 13610 | 13610 | 13610 | 13610 | 200 |
| 532 | 20231116 | 111800 | 1099263130 | 13700 | 13690 | 13700 | 13690 | 90 |
| 533 | 20231116 | 111700 | 1098030710 | 13710 | 13670 | 13710 | 13660 | 917 |
| 534 | 20231116 | 111600 | 1085476390 | 13670 | 13590 | 13670 | 13580 | 4900 |
| 535 | 20231116 | 111500 | 1018657330 | 13590 | 13590 | 13590 | 13590 | 20 |
| 536 | 20231116 | 111400 | 1018385530 | 13590 | 13610 | 13620 | 13590 | 115 |
| 537 | 20231116 | 111300 | 1016821230 | 13610 | 13590 | 13610 | 13540 | 674 |
| 538 | 20231116 | 111200 | 1007665390 | 13550 | 13550 | 13550 | 13550 | 907 |
| 539 | 20231116 | 111100 | 995375540 | 13550 | 13540 | 13550 | 13540 | 11 |
| 540 | 20231116 | 111000 | 995226540 | 13550 | 13540 | 13550 | 13540 | 29 |
| 541 | 20231116 | 110900 | 994833790 | 13540 | 13540 | 13540 | 13540 | 115 |
| 542 | 20231116 | 110800 | 993276690 | 13540 | 13530 | 13540 | 13520 | 349 |
| 543 | 20231116 | 110700 | 988553860 | 13540 | 13540 | 13540 | 13540 | 2 |
| 544 | 20231116 | 110600 | 988526780 | 13540 | 13540 | 13540 | 13540 | 13 |
| 545 | 20231116 | 110500 | 988350760 | 13540 | 13540 | 13540 | 13540 | 501 |
| 546 | 20231116 | 110400 | 981567220 | 13520 | 13520 | 13520 | 13520 | 407 |
| 547 | 20231116 | 110300 | 976064580 | 13520 | 13540 | 13540 | 13520 | 346 |
| 548 | 20231116 | 110200 | 971384110 | 13540 | 13560 | 13560 | 13540 | 2583 |
| 549 | 20231116 | 110100 | 936386970 | 13590 | 13590 | 13590 | 13590 | 22 |
| 550 | 20231116 | 110000 | 936087990 | 13590 | 13590 | 13590 | 13590 | 3 |
| 551 | 20231116 | 105900 | 936047220 | 13550 | 13550 | 13550 | 13550 | 0 |
| 552 | 20231116 | 105800 | 936047220 | 13550 | 13550 | 13550 | 13550 | 26 |
| 553 | 20231116 | 105700 | 935694920 | 13550 | 13550 | 13550 | 13550 | 0 |
| 554 | 20231116 | 105600 | 935694920 | 13550 | 13550 | 13550 | 13550 | 55 |
| 555 | 20231116 | 105500 | 934949670 | 13550 | 13590 | 13590 | 13550 | 1000 |
| 556 | 20231116 | 105400 | 921396910 | 13590 | 13590 | 13590 | 13590 | 10 |
| 557 | 20231116 | 105300 | 921261010 | 13580 | 13560 | 13600 | 13560 | 267 |
| 558 | 20231116 | 105200 | 917634940 | 13590 | 13570 | 13590 | 13570 | 194 |
| 559 | 20231116 | 105100 | 915001500 | 13580 | 13600 | 13600 | 13580 | 61 |
| 560 | 20231116 | 105000 | 914172590 | 13590 | 13590 | 13590 | 13590 | 11 |
| 561 | 20231116 | 104900 | 914023100 | 13590 | 13580 | 13590 | 13580 | 201 |
| 562 | 20231116 | 104800 | 911291610 | 13590 | 13580 | 13590 | 13580 | 65 |
| 563 | 20231116 | 104700 | 910408680 | 13570 | 13570 | 13590 | 13570 | 123 |
| 564 | 20231116 | 104600 | 908739510 | 13570 | 13560 | 13570 | 13560 | 605 |
| 565 | 20231116 | 104500 | 900535410 | 13550 | 13560 | 13560 | 13550 | 905 |
| 566 | 20231116 | 104400 | 888272230 | 13560 | 13560 | 13560 | 13550 | 2193 |
| 567 | 20231116 | 104300 | 858537070 | 13560 | 13520 | 13560 | 13520 | 4474 |
| 568 | 20231116 | 104200 | 797932930 | 13520 | 13530 | 13530 | 13520 | 56 |
| 569 | 20231116 | 104100 | 797175560 | 13530 | 13530 | 13540 | 13530 | 101 |
| 570 | 20231116 | 104000 | 795808620 | 13550 | 13480 | 13550 | 13480 | 1496 |
| 571 | 20231116 | 103900 | 775579690 | 13480 | 13480 | 13480 | 13480 | 63 |
| 572 | 20231116 | 103800 | 774730450 | 13490 | 13490 | 13490 | 13490 | 117 |
| 573 | 20231116 | 103700 | 773152120 | 13490 | 13500 | 13510 | 13490 | 21 |
| 574 | 20231116 | 103600 | 772868680 | 13510 | 13500 | 13510 | 13500 | 804 |
| 575 | 20231116 | 103500 | 762009010 | 13460 | 13460 | 13490 | 13460 | 707 |
| 576 | 20231116 | 103400 | 752484270 | 13460 | 13480 | 13490 | 13460 | 860 |
| 577 | 20231116 | 103300 | 740894090 | 13500 | 13510 | 13510 | 13480 | 1942 |
| 578 | 20231116 | 103200 | 714681480 | 13510 | 13500 | 13510 | 13500 | 771 |
| 579 | 20231116 | 103100 | 704268900 | 13500 | 13530 | 13530 | 13480 | 4116 |
| 580 | 20231116 | 103000 | 648706030 | 13500 | 13490 | 13540 | 13480 | 627 |
| 581 | 20231116 | 102900 | 640242110 | 13500 | 13580 | 13580 | 13480 | 8072 |
| 582 | 20231116 | 102800 | 531140970 | 13580 | 13570 | 13590 | 13570 | 641 |
| 583 | 20231116 | 102700 | 522439330 | 13560 | 13560 | 13560 | 13550 | 422 |
| 584 | 20231116 | 102600 | 516718090 | 13540 | 13570 | 13570 | 13540 | 1930 |
| 585 | 20231116 | 102500 | 490558600 | 13570 | 13570 | 13630 | 13560 | 1997 |
| 586 | 20231116 | 102400 | 463461040 | 13570 | 13650 | 13650 | 13570 | 3409 |
| 587 | 20231116 | 102300 | 417138900 | 13600 | 13680 | 13680 | 13600 | 647 |
| 588 | 20231116 | 102200 | 408307060 | 13680 | 13610 | 13680 | 13600 | 197 |
| 589 | 20231116 | 102100 | 405623400 | 13620 | 13700 | 13700 | 13580 | 6212 |
| 590 | 20231116 | 102000 | 320947140 | 13700 | 13750 | 13750 | 13680 | 1177 |
| 591 | 20231116 | 101900 | 304818640 | 13760 | 13730 | 13760 | 13730 | 327 |
| 592 | 20231116 | 101800 | 300323710 | 13700 | 13690 | 13730 | 13690 | 176 |
| 593 | 20231116 | 101700 | 297911590 | 13690 | 13690 | 13710 | 13680 | 814 |
| 594 | 20231116 | 101600 | 286772720 | 13680 | 13680 | 13720 | 13680 | 1033 |
| 595 | 20231116 | 101500 | 272637840 | 13710 | 13670 | 13710 | 13670 | 431 |
| 596 | 20231116 | 101400 | 266745730 | 13720 | 13690 | 13720 | 13680 | 732 |
| 597 | 20231116 | 101300 | 256729320 | 13690 | 13730 | 13730 | 13690 | 475 |
| 598 | 20231116 | 101200 | 250223390 | 13700 | 13700 | 13730 | 13690 | 1414 |
| 599 | 20231116 | 101100 | 230853780 | 13700 | 13730 | 13770 | 13700 | 2497 |
| 600 | 20231116 | 101000 | 196621590 | 13730 | 13900 | 13900 | 13730 | 3091 |
| 601 | 20231116 | 100900 | 153976950 | 13830 | 13900 | 13900 | 13830 | 299 |
| 602 | 20231116 | 100800 | 149827470 | 13910 | 13820 | 13910 | 13820 | 495 |
| 603 | 20231116 | 100700 | 142975400 | 13820 | 13770 | 13820 | 13770 | 112 |
| 604 | 20231116 | 100600 | 141430600 | 13760 | 13770 | 13770 | 13760 | 509 |
| 605 | 20231116 | 100500 | 134424100 | 13760 | 13800 | 13800 | 13760 | 841 |
| 606 | 20231116 | 100400 | 122843610 | 13770 | 13760 | 13800 | 13760 | 256 |
| 607 | 20231116 | 100300 | 119318720 | 13760 | 13700 | 13760 | 13700 | 427 |
| 608 | 20231116 | 100200 | 113450280 | 13680 | 13700 | 13750 | 13680 | 2523 |
| 609 | 20231116 | 100100 | 78867630 | 13620 | 13850 | 13850 | 13620 | 1995 |
| 610 | 20231116 | 100000 | 51512190 | 13850 | 14060 | 14060 | 13800 | 3686 |