29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195100 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 12182 |
| 3 | 20231116 | 195000 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 4 | 20231116 | 194900 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 5 | 20231116 | 194800 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 6 | 20231116 | 194700 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 7 | 20231116 | 194600 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 8 | 20231116 | 194500 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 9 | 20231116 | 194400 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 10 | 20231116 | 194300 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 11 | 20231116 | 194200 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 12 | 20231116 | 194100 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 13 | 20231116 | 194000 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 14 | 20231116 | 193900 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 15 | 20231116 | 193800 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 16 | 20231116 | 193700 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 17 | 20231116 | 193600 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 18 | 20231116 | 193500 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 19 | 20231116 | 193400 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 20 | 20231116 | 193300 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 21 | 20231116 | 193200 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 22 | 20231116 | 193100 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 23 | 20231116 | 193000 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 24 | 20231116 | 192900 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 25 | 20231116 | 192800 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 26 | 20231116 | 192700 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 27 | 20231116 | 192600 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 28 | 20231116 | 192500 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 29 | 20231116 | 192400 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 30 | 20231116 | 192300 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 31 | 20231116 | 192200 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 32 | 20231116 | 192100 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 12182 |
| 33 | 20231116 | 192000 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 34 | 20231116 | 191900 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 35 | 20231116 | 191800 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 36 | 20231116 | 191700 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 37 | 20231116 | 191600 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 38 | 20231116 | 191500 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 39 | 20231116 | 191400 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 40 | 20231116 | 191300 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 41 | 20231116 | 191200 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 42 | 20231116 | 191100 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 43 | 20231116 | 191000 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 44 | 20231116 | 190900 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 45 | 20231116 | 190800 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 46 | 20231116 | 190700 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 47 | 20231116 | 190600 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 48 | 20231116 | 190500 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 49 | 20231116 | 190400 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 50 | 20231116 | 190300 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 51 | 20231116 | 190200 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 52 | 20231116 | 190100 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 53 | 20231116 | 190000 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 54 | 20231116 | 185900 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 55 | 20231116 | 185800 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 56 | 20231116 | 185700 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 57 | 20231116 | 185600 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 58 | 20231116 | 185500 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 59 | 20231116 | 185400 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 60 | 20231116 | 185300 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 61 | 20231116 | 185200 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 62 | 20231116 | 185100 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 12182 |
| 63 | 20231116 | 185000 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 64 | 20231116 | 184900 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 65 | 20231116 | 184800 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 66 | 20231116 | 184700 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 67 | 20231116 | 184600 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 68 | 20231116 | 184500 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 69 | 20231116 | 184400 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 70 | 20231116 | 184300 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 71 | 20231116 | 184200 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 72 | 20231116 | 184100 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 73 | 20231116 | 184000 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 74 | 20231116 | 183900 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 75 | 20231116 | 183800 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 76 | 20231116 | 183700 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 77 | 20231116 | 183600 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 78 | 20231116 | 183500 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 79 | 20231116 | 183400 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 80 | 20231116 | 183300 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 81 | 20231116 | 183200 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 82 | 20231116 | 183100 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 83 | 20231116 | 183000 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 84 | 20231116 | 182900 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 85 | 20231116 | 182800 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 86 | 20231116 | 182700 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 87 | 20231116 | 182600 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 88 | 20231116 | 182500 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 89 | 20231116 | 182400 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 90 | 20231116 | 182300 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 91 | 20231116 | 182200 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 92 | 20231116 | 182100 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 12182 |
| 93 | 20231116 | 182000 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 94 | 20231116 | 181900 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 95 | 20231116 | 181800 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 96 | 20231116 | 181700 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 97 | 20231116 | 181600 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 98 | 20231116 | 181500 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 99 | 20231116 | 181400 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 100 | 20231116 | 181300 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 101 | 20231116 | 181200 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 102 | 20231116 | 181100 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 103 | 20231116 | 181000 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 104 | 20231116 | 180900 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 105 | 20231116 | 180800 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 106 | 20231116 | 180700 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 107 | 20231116 | 180600 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 108 | 20231116 | 180500 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 109 | 20231116 | 180400 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 110 | 20231116 | 180300 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 111 | 20231116 | 180200 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 112 | 20231116 | 180100 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 113 | 20231116 | 180000 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 114 | 20231116 | 175900 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 115 | 20231116 | 175800 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 116 | 20231116 | 175700 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 117 | 20231116 | 175600 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 118 | 20231116 | 175500 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 119 | 20231116 | 175400 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 120 | 20231116 | 175300 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 121 | 20231116 | 175200 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 122 | 20231116 | 175100 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 12182 |
| 123 | 20231116 | 175000 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 124 | 20231116 | 174900 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 125 | 20231116 | 174800 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 126 | 20231116 | 174700 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 127 | 20231116 | 174600 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 128 | 20231116 | 174500 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 129 | 20231116 | 174400 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 130 | 20231116 | 174300 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 131 | 20231116 | 174200 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 132 | 20231116 | 174100 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 133 | 20231116 | 174000 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 134 | 20231116 | 173900 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 135 | 20231116 | 173800 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 136 | 20231116 | 173700 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 137 | 20231116 | 173600 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 138 | 20231116 | 173500 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 139 | 20231116 | 173400 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 140 | 20231116 | 173300 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 141 | 20231116 | 173200 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 142 | 20231116 | 173100 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 143 | 20231116 | 173000 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 144 | 20231116 | 172900 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 145 | 20231116 | 172800 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 146 | 20231116 | 172700 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 147 | 20231116 | 172600 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 148 | 20231116 | 172500 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 149 | 20231116 | 172400 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 150 | 20231116 | 172300 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 151 | 20231116 | 172200 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 152 | 20231116 | 172100 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 12182 |
| 153 | 20231116 | 172000 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 154 | 20231116 | 171900 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 155 | 20231116 | 171800 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 156 | 20231116 | 171700 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 157 | 20231116 | 171600 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 158 | 20231116 | 171500 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 159 | 20231116 | 171400 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 160 | 20231116 | 171300 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 161 | 20231116 | 171200 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 162 | 20231116 | 171100 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 163 | 20231116 | 171000 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 164 | 20231116 | 170900 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 165 | 20231116 | 170800 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 166 | 20231116 | 170700 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 167 | 20231116 | 170600 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 168 | 20231116 | 170500 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 169 | 20231116 | 170400 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 170 | 20231116 | 170300 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 171 | 20231116 | 170200 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 172 | 20231116 | 170100 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 173 | 20231116 | 170000 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 174 | 20231116 | 165900 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 175 | 20231116 | 165800 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 176 | 20231116 | 165700 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 177 | 20231116 | 165600 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 178 | 20231116 | 165500 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 179 | 20231116 | 165400 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 180 | 20231116 | 165300 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 181 | 20231116 | 165200 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 182 | 20231116 | 165100 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 12182 |
| 183 | 20231116 | 165000 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 184 | 20231116 | 164900 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 185 | 20231116 | 164800 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 186 | 20231116 | 164700 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 187 | 20231116 | 164600 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 188 | 20231116 | 164500 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 189 | 20231116 | 164400 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 190 | 20231116 | 164300 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 191 | 20231116 | 164200 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 192 | 20231116 | 164100 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 193 | 20231116 | 164000 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 194 | 20231116 | 163900 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 195 | 20231116 | 163800 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 196 | 20231116 | 163700 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 197 | 20231116 | 163600 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 198 | 20231116 | 163500 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 199 | 20231116 | 163400 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 200 | 20231116 | 163300 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 201 | 20231116 | 163200 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 202 | 20231116 | 163100 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 0 |
| 203 | 20231116 | 163000 | 1061217684 | 1626 | 1626 | 1626 | 1626 | 12182 |
| 204 | 20231116 | 162900 | 1041409752 | 1625 | 1625 | 1625 | 1625 | 0 |
| 205 | 20231116 | 162800 | 1041409752 | 1625 | 1625 | 1625 | 1625 | 0 |
| 206 | 20231116 | 162700 | 1041409752 | 1625 | 1625 | 1625 | 1625 | 0 |
| 207 | 20231116 | 162600 | 1041409752 | 1625 | 1625 | 1625 | 1625 | 0 |
| 208 | 20231116 | 162500 | 1041409752 | 1625 | 1625 | 1625 | 1625 | 0 |
| 209 | 20231116 | 162400 | 1041409752 | 1625 | 1625 | 1625 | 1625 | 0 |
| 210 | 20231116 | 162300 | 1041409752 | 1625 | 1625 | 1625 | 1625 | 0 |
| 211 | 20231116 | 162200 | 1041409752 | 1625 | 1625 | 1625 | 1625 | 0 |
| 212 | 20231116 | 162100 | 1041409752 | 1625 | 1625 | 1625 | 1625 | 0 |
| 213 | 20231116 | 162000 | 1041409752 | 1625 | 1625 | 1625 | 1625 | 0 |
| 214 | 20231116 | 161900 | 1041409752 | 1625 | 1622 | 1625 | 1622 | 3834 |
| 215 | 20231116 | 161800 | 1035190303 | 1622 | 1623 | 1623 | 1622 | 211 |
| 216 | 20231116 | 161700 | 1034848010 | 1623 | 1622 | 1623 | 1622 | 828 |
| 217 | 20231116 | 161600 | 1033504627 | 1622 | 1622 | 1623 | 1622 | 198 |
| 218 | 20231116 | 161500 | 1033183453 | 1622 | 1624 | 1624 | 1622 | 8029 |
| 219 | 20231116 | 161400 | 1020156008 | 1624 | 1624 | 1624 | 1624 | 2314 |
| 220 | 20231116 | 161300 | 1016398072 | 1625 | 1624 | 1625 | 1624 | 134 |
| 221 | 20231116 | 161200 | 1016180445 | 1625 | 1625 | 1625 | 1625 | 744 |
| 222 | 20231116 | 161100 | 1014971445 | 1625 | 1625 | 1625 | 1625 | 415 |
| 223 | 20231116 | 161000 | 1014297070 | 1625 | 1625 | 1625 | 1625 | 0 |
| 224 | 20231116 | 160900 | 1014297070 | 1625 | 1625 | 1625 | 1625 | 307 |
| 225 | 20231116 | 160800 | 1013798195 | 1625 | 1628 | 1628 | 1625 | 1067 |
| 226 | 20231116 | 160700 | 1012063839 | 1628 | 1627 | 1628 | 1627 | 200 |
| 227 | 20231116 | 160600 | 1011738268 | 1626 | 1626 | 1626 | 1626 | 0 |
| 228 | 20231116 | 160500 | 1011738268 | 1626 | 1626 | 1626 | 1626 | 751 |
| 229 | 20231116 | 160400 | 1010517142 | 1625 | 1625 | 1625 | 1625 | 0 |
| 230 | 20231116 | 160300 | 1010517142 | 1625 | 1627 | 1627 | 1625 | 549 |
| 231 | 20231116 | 160200 | 1009624153 | 1627 | 1628 | 1628 | 1627 | 824 |
| 232 | 20231116 | 160100 | 1008282987 | 1628 | 1628 | 1628 | 1628 | 1025 |
| 233 | 20231116 | 160000 | 1006614287 | 1629 | 1628 | 1629 | 1628 | 3015 |
| 234 | 20231116 | 155900 | 1001702867 | 1628 | 1628 | 1628 | 1628 | 1872 |
| 235 | 20231116 | 155800 | 998655251 | 1629 | 1629 | 1629 | 1629 | 0 |
| 236 | 20231116 | 155700 | 998655251 | 1629 | 1629 | 1629 | 1629 | 210 |
| 237 | 20231116 | 155600 | 998313161 | 1629 | 1629 | 1629 | 1628 | 102 |
| 238 | 20231116 | 155500 | 998147004 | 1629 | 1628 | 1629 | 1628 | 1231 |
| 239 | 20231116 | 155400 | 996142603 | 1628 | 1628 | 1628 | 1628 | 166 |
| 240 | 20231116 | 155300 | 995872355 | 1627 | 1628 | 1628 | 1627 | 185 |
| 241 | 20231116 | 155200 | 995571292 | 1628 | 1627 | 1628 | 1627 | 364 |
| 242 | 20231116 | 155100 | 994978999 | 1628 | 1628 | 1628 | 1628 | 0 |
| 243 | 20231116 | 155000 | 994978999 | 1628 | 1627 | 1628 | 1627 | 3482 |
| 244 | 20231116 | 154900 | 989311373 | 1626 | 1626 | 1626 | 1626 | 398 |
| 245 | 20231116 | 154800 | 988664225 | 1626 | 1626 | 1626 | 1626 | 0 |
| 246 | 20231116 | 154700 | 988664225 | 1626 | 1626 | 1626 | 1626 | 199 |
| 247 | 20231116 | 154600 | 988340651 | 1626 | 1625 | 1626 | 1625 | 187 |
| 248 | 20231116 | 154500 | 988036771 | 1625 | 1625 | 1625 | 1625 | 1537 |
| 249 | 20231116 | 154400 | 985539146 | 1624 | 1623 | 1624 | 1623 | 573 |
| 250 | 20231116 | 154300 | 984608600 | 1624 | 1624 | 1624 | 1624 | 12 |
| 251 | 20231116 | 154200 | 984589112 | 1623 | 1623 | 1623 | 1623 | 0 |
| 252 | 20231116 | 154100 | 984589112 | 1623 | 1623 | 1623 | 1623 | 0 |
| 253 | 20231116 | 154000 | 984589112 | 1623 | 1623 | 1623 | 1623 | 0 |
| 254 | 20231116 | 153900 | 984589112 | 1623 | 1623 | 1623 | 1623 | 0 |
| 255 | 20231116 | 153800 | 984589112 | 1623 | 1623 | 1623 | 1623 | 201 |
| 256 | 20231116 | 153700 | 984262889 | 1623 | 1623 | 1623 | 1623 | 1 |
| 257 | 20231116 | 153600 | 984261266 | 1624 | 1624 | 1624 | 1624 | 48 |
| 258 | 20231116 | 153500 | 984183314 | 1624 | 1624 | 1624 | 1624 | 136 |
| 259 | 20231116 | 153400 | 983962450 | 1624 | 1621 | 1624 | 1621 | 5960 |
| 260 | 20231116 | 153300 | 974301243 | 1621 | 1622 | 1622 | 1621 | 2637 |
| 261 | 20231116 | 153200 | 970026151 | 1622 | 1622 | 1623 | 1622 | 3044 |
| 262 | 20231116 | 153100 | 965088683 | 1622 | 1625 | 1625 | 1622 | 47 |
| 263 | 20231116 | 153000 | 965012374 | 1622 | 1622 | 1622 | 1622 | 12 |
| 264 | 20231116 | 152900 | 964992910 | 1622 | 1623 | 1623 | 1622 | 47 |
| 265 | 20231116 | 152800 | 964916675 | 1624 | 1625 | 1625 | 1624 | 14 |
| 266 | 20231116 | 152700 | 964893929 | 1625 | 1625 | 1625 | 1625 | 12 |
| 267 | 20231116 | 152600 | 964874429 | 1625 | 1625 | 1625 | 1625 | 1 |
| 268 | 20231116 | 152500 | 964872804 | 1625 | 1625 | 1625 | 1625 | 2951 |
| 269 | 20231116 | 152400 | 960077429 | 1622 | 1622 | 1622 | 1622 | 5 |
| 270 | 20231116 | 152300 | 960069319 | 1625 | 1625 | 1625 | 1625 | 0 |
| 271 | 20231116 | 152200 | 960069319 | 1625 | 1622 | 1625 | 1622 | 2 |
| 272 | 20231116 | 152100 | 960066072 | 1625 | 1623 | 1625 | 1622 | 481 |
| 273 | 20231116 | 152000 | 959285874 | 1625 | 1621 | 1625 | 1621 | 70 |
| 274 | 20231116 | 151900 | 959172349 | 1622 | 1623 | 1624 | 1621 | 2761 |
| 275 | 20231116 | 151800 | 954692956 | 1624 | 1623 | 1624 | 1623 | 503 |
| 276 | 20231116 | 151700 | 953876418 | 1624 | 1624 | 1624 | 1624 | 1537 |
| 277 | 20231116 | 151600 | 951380330 | 1624 | 1624 | 1624 | 1622 | 408 |
| 278 | 20231116 | 151500 | 950718550 | 1622 | 1623 | 1624 | 1622 | 571 |
| 279 | 20231116 | 151400 | 949792376 | 1622 | 1624 | 1624 | 1622 | 196 |
| 280 | 20231116 | 151300 | 949474331 | 1624 | 1625 | 1625 | 1624 | 6643 |
| 281 | 20231116 | 151200 | 938686090 | 1625 | 1626 | 1626 | 1625 | 398 |
| 282 | 20231116 | 151100 | 938039240 | 1626 | 1625 | 1626 | 1624 | 832 |
| 283 | 20231116 | 151000 | 936687286 | 1625 | 1624 | 1625 | 1624 | 275 |
| 284 | 20231116 | 150900 | 936240685 | 1624 | 1625 | 1625 | 1624 | 490 |
| 285 | 20231116 | 150800 | 935444835 | 1624 | 1624 | 1624 | 1624 | 1342 |
| 286 | 20231116 | 150700 | 933265427 | 1624 | 1626 | 1626 | 1624 | 92 |
| 287 | 20231116 | 150600 | 933115919 | 1626 | 1626 | 1626 | 1624 | 82 |
| 288 | 20231116 | 150500 | 932982687 | 1624 | 1625 | 1626 | 1624 | 1345 |
| 289 | 20231116 | 150400 | 930796202 | 1625 | 1625 | 1625 | 1625 | 2001 |
| 290 | 20231116 | 150300 | 927544577 | 1625 | 1623 | 1625 | 1623 | 518 |
| 291 | 20231116 | 150200 | 926703861 | 1624 | 1624 | 1624 | 1624 | 4313 |
| 292 | 20231116 | 150100 | 919699549 | 1625 | 1624 | 1625 | 1624 | 1966 |
| 293 | 20231116 | 150000 | 916506764 | 1623 | 1622 | 1623 | 1622 | 15 |
| 294 | 20231116 | 145900 | 916482422 | 1621 | 1621 | 1621 | 1621 | 58 |
| 295 | 20231116 | 145800 | 916388404 | 1621 | 1620 | 1621 | 1620 | 804 |
| 296 | 20231116 | 145700 | 915085420 | 1620 | 1623 | 1623 | 1620 | 3805 |
| 297 | 20231116 | 145600 | 908917813 | 1621 | 1623 | 1625 | 1621 | 8524 |
| 298 | 20231116 | 145500 | 895089589 | 1623 | 1621 | 1623 | 1621 | 4649 |
| 299 | 20231116 | 145400 | 887546961 | 1623 | 1623 | 1623 | 1623 | 173 |
| 300 | 20231116 | 145300 | 887266182 | 1623 | 1623 | 1623 | 1623 | 200 |
| 301 | 20231116 | 145200 | 886941582 | 1621 | 1623 | 1623 | 1621 | 2700 |
| 302 | 20231116 | 145100 | 882562883 | 1623 | 1623 | 1624 | 1623 | 1427 |
| 303 | 20231116 | 145000 | 880246858 | 1624 | 1624 | 1624 | 1624 | 754 |
| 304 | 20231116 | 144900 | 879022362 | 1624 | 1625 | 1625 | 1624 | 408 |
| 305 | 20231116 | 144800 | 878359762 | 1625 | 1625 | 1625 | 1625 | 13 |
| 306 | 20231116 | 144700 | 878338637 | 1625 | 1625 | 1625 | 1625 | 30 |
| 307 | 20231116 | 144600 | 878289887 | 1625 | 1625 | 1625 | 1625 | 4008 |
| 308 | 20231116 | 144500 | 871776887 | 1626 | 1627 | 1627 | 1626 | 1183 |
| 309 | 20231116 | 144400 | 869853328 | 1627 | 1627 | 1627 | 1627 | 1 |
| 310 | 20231116 | 144300 | 869851701 | 1627 | 1626 | 1627 | 1625 | 218 |
| 311 | 20231116 | 144200 | 869497438 | 1627 | 1627 | 1627 | 1627 | 1 |
| 312 | 20231116 | 144100 | 869495811 | 1625 | 1625 | 1625 | 1625 | 3155 |
| 313 | 20231116 | 144000 | 864368936 | 1623 | 1623 | 1623 | 1623 | 100 |
| 314 | 20231116 | 143900 | 864206636 | 1623 | 1625 | 1625 | 1623 | 825 |
| 315 | 20231116 | 143800 | 862867459 | 1623 | 1623 | 1623 | 1623 | 90 |
| 316 | 20231116 | 143700 | 862721389 | 1625 | 1623 | 1625 | 1622 | 1171 |
| 317 | 20231116 | 143600 | 860821255 | 1624 | 1623 | 1624 | 1623 | 980 |
| 318 | 20231116 | 143500 | 859230713 | 1623 | 1625 | 1625 | 1623 | 63 |
| 319 | 20231116 | 143400 | 859128462 | 1623 | 1624 | 1624 | 1623 | 205 |
| 320 | 20231116 | 143300 | 858795736 | 1625 | 1624 | 1625 | 1623 | 175 |
| 321 | 20231116 | 143200 | 858511647 | 1625 | 1626 | 1626 | 1622 | 474 |
| 322 | 20231116 | 143100 | 857742812 | 1622 | 1623 | 1623 | 1622 | 291 |
| 323 | 20231116 | 143000 | 857270800 | 1622 | 1622 | 1622 | 1622 | 515 |
| 324 | 20231116 | 142900 | 856435470 | 1627 | 1621 | 1627 | 1621 | 1106 |
| 325 | 20231116 | 142800 | 854639838 | 1621 | 1621 | 1622 | 1621 | 1679 |
| 326 | 20231116 | 142700 | 851916717 | 1622 | 1622 | 1623 | 1622 | 1176 |
| 327 | 20231116 | 142600 | 850009244 | 1623 | 1623 | 1623 | 1623 | 1866 |
| 328 | 20231116 | 142500 | 846980726 | 1623 | 1623 | 1623 | 1622 | 398 |
| 329 | 20231116 | 142400 | 846334828 | 1623 | 1624 | 1624 | 1623 | 1145 |
| 330 | 20231116 | 142300 | 844476492 | 1625 | 1624 | 1625 | 1624 | 195 |
| 331 | 20231116 | 142200 | 844159720 | 1624 | 1628 | 1628 | 1624 | 3903 |
| 332 | 20231116 | 142100 | 837817277 | 1628 | 1628 | 1628 | 1625 | 1036 |
| 333 | 20231116 | 142000 | 836130925 | 1627 | 1625 | 1627 | 1625 | 154 |
| 334 | 20231116 | 141900 | 835880581 | 1625 | 1626 | 1626 | 1625 | 699 |
| 335 | 20231116 | 141800 | 834744029 | 1626 | 1628 | 1628 | 1626 | 1247 |
| 336 | 20231116 | 141700 | 832716313 | 1628 | 1628 | 1628 | 1628 | 6 |
| 337 | 20231116 | 141600 | 832706545 | 1628 | 1628 | 1628 | 1628 | 768 |
| 338 | 20231116 | 141500 | 831456241 | 1628 | 1628 | 1628 | 1625 | 156 |
| 339 | 20231116 | 141400 | 831202317 | 1628 | 1628 | 1629 | 1628 | 610 |
| 340 | 20231116 | 141300 | 830208701 | 1629 | 1628 | 1629 | 1628 | 3325 |
| 341 | 20231116 | 141200 | 824794939 | 1629 | 1626 | 1629 | 1626 | 4727 |
| 342 | 20231116 | 141100 | 817101792 | 1626 | 1624 | 1626 | 1624 | 3491 |
| 343 | 20231116 | 141000 | 811428532 | 1624 | 1624 | 1624 | 1624 | 356 |
| 344 | 20231116 | 140900 | 810850388 | 1625 | 1625 | 1625 | 1625 | 0 |
| 345 | 20231116 | 140800 | 810850388 | 1625 | 1622 | 1625 | 1621 | 3660 |
| 346 | 20231116 | 140700 | 804916136 | 1622 | 1622 | 1622 | 1622 | 6003 |
| 347 | 20231116 | 140600 | 795179270 | 1622 | 1623 | 1623 | 1622 | 18 |
| 348 | 20231116 | 140500 | 795150062 | 1623 | 1623 | 1624 | 1623 | 310 |
| 349 | 20231116 | 140400 | 794646926 | 1623 | 1624 | 1624 | 1623 | 1639 |
| 350 | 20231116 | 140300 | 791985689 | 1624 | 1624 | 1624 | 1624 | 10 |
| 351 | 20231116 | 140200 | 791969449 | 1624 | 1625 | 1625 | 1624 | 11 |
| 352 | 20231116 | 140100 | 791951584 | 1624 | 1624 | 1624 | 1624 | 325 |
| 353 | 20231116 | 140000 | 791423784 | 1624 | 1624 | 1625 | 1623 | 593 |
| 354 | 20231116 | 135900 | 790461243 | 1625 | 1624 | 1625 | 1624 | 46 |
| 355 | 20231116 | 135800 | 790386494 | 1624 | 1624 | 1624 | 1624 | 4 |
| 356 | 20231116 | 135700 | 790379998 | 1625 | 1625 | 1625 | 1625 | 0 |
| 357 | 20231116 | 135600 | 790379998 | 1625 | 1625 | 1625 | 1625 | 0 |
| 358 | 20231116 | 135500 | 790379998 | 1625 | 1622 | 1625 | 1622 | 600 |
| 359 | 20231116 | 135400 | 789406795 | 1622 | 1624 | 1625 | 1622 | 4262 |
| 360 | 20231116 | 135300 | 782491899 | 1624 | 1624 | 1624 | 1624 | 0 |
| 361 | 20231116 | 135200 | 782491899 | 1624 | 1623 | 1624 | 1623 | 976 |
| 362 | 20231116 | 135100 | 780907803 | 1623 | 1625 | 1625 | 1623 | 383 |
| 363 | 20231116 | 135000 | 780285854 | 1625 | 1623 | 1625 | 1623 | 1668 |
| 364 | 20231116 | 134900 | 777578688 | 1623 | 1623 | 1623 | 1623 | 7 |
| 365 | 20231116 | 134800 | 777567327 | 1623 | 1622 | 1623 | 1622 | 5387 |
| 366 | 20231116 | 134700 | 768824927 | 1622 | 1622 | 1622 | 1622 | 352 |
| 367 | 20231116 | 134600 | 768253983 | 1622 | 1622 | 1622 | 1622 | 146 |
| 368 | 20231116 | 134500 | 768017171 | 1621 | 1621 | 1621 | 1621 | 0 |
| 369 | 20231116 | 134400 | 768017171 | 1621 | 1623 | 1623 | 1621 | 536 |
| 370 | 20231116 | 134300 | 767147779 | 1622 | 1622 | 1623 | 1622 | 1436 |
| 371 | 20231116 | 134200 | 764818554 | 1623 | 1623 | 1623 | 1623 | 6338 |
| 372 | 20231116 | 134100 | 754531980 | 1623 | 1623 | 1623 | 1623 | 107 |
| 373 | 20231116 | 134000 | 754358319 | 1623 | 1625 | 1625 | 1623 | 3914 |
| 374 | 20231116 | 133900 | 748000388 | 1625 | 1625 | 1625 | 1625 | 1507 |
| 375 | 20231116 | 133800 | 745551513 | 1625 | 1625 | 1625 | 1625 | 962 |
| 376 | 20231116 | 133700 | 743988263 | 1625 | 1625 | 1625 | 1625 | 602 |
| 377 | 20231116 | 133600 | 743010013 | 1625 | 1625 | 1625 | 1625 | 2489 |
| 378 | 20231116 | 133500 | 738965388 | 1625 | 1626 | 1626 | 1625 | 4186 |
| 379 | 20231116 | 133400 | 732162936 | 1626 | 1626 | 1626 | 1626 | 22 |
| 380 | 20231116 | 133300 | 732127164 | 1627 | 1627 | 1627 | 1627 | 1840 |
| 381 | 20231116 | 133200 | 729133484 | 1626 | 1626 | 1626 | 1626 | 0 |
| 382 | 20231116 | 133100 | 729133484 | 1626 | 1626 | 1626 | 1626 | 2931 |
| 383 | 20231116 | 133000 | 724367678 | 1626 | 1625 | 1626 | 1625 | 961 |
| 384 | 20231116 | 132900 | 722806051 | 1625 | 1625 | 1625 | 1625 | 3643 |
| 385 | 20231116 | 132800 | 716886176 | 1625 | 1623 | 1625 | 1623 | 457 |
| 386 | 20231116 | 132700 | 716143748 | 1624 | 1624 | 1624 | 1624 | 4000 |
| 387 | 20231116 | 132600 | 709647748 | 1623 | 1623 | 1623 | 1623 | 125 |
| 388 | 20231116 | 132500 | 709444873 | 1623 | 1623 | 1623 | 1623 | 1 |
| 389 | 20231116 | 132400 | 709443250 | 1623 | 1623 | 1623 | 1623 | 935 |
| 390 | 20231116 | 132300 | 707925745 | 1624 | 1624 | 1624 | 1624 | 28 |
| 391 | 20231116 | 132200 | 707880273 | 1624 | 1624 | 1624 | 1624 | 20 |
| 392 | 20231116 | 132100 | 707847793 | 1624 | 1624 | 1624 | 1624 | 2 |
| 393 | 20231116 | 132000 | 707844545 | 1624 | 1624 | 1624 | 1624 | 426 |
| 394 | 20231116 | 131900 | 707152721 | 1624 | 1624 | 1624 | 1624 | 2458 |
| 395 | 20231116 | 131800 | 703160929 | 1624 | 1624 | 1624 | 1623 | 2371 |
| 396 | 20231116 | 131700 | 699312762 | 1623 | 1623 | 1623 | 1623 | 1008 |
| 397 | 20231116 | 131600 | 697676778 | 1623 | 1623 | 1623 | 1623 | 741 |
| 398 | 20231116 | 131500 | 696474135 | 1622 | 1622 | 1622 | 1622 | 0 |
| 399 | 20231116 | 131400 | 696474135 | 1622 | 1621 | 1622 | 1621 | 1248 |
| 400 | 20231116 | 131300 | 694450627 | 1621 | 1621 | 1621 | 1621 | 0 |
| 401 | 20231116 | 131200 | 694450627 | 1621 | 1621 | 1621 | 1621 | 6 |
| 402 | 20231116 | 131100 | 694440901 | 1622 | 1622 | 1622 | 1622 | 17 |
| 403 | 20231116 | 131000 | 694413327 | 1622 | 1622 | 1622 | 1622 | 0 |
| 404 | 20231116 | 130900 | 694413327 | 1622 | 1622 | 1622 | 1622 | 297 |
| 405 | 20231116 | 130800 | 693931593 | 1622 | 1621 | 1622 | 1621 | 486 |
| 406 | 20231116 | 130700 | 693143573 | 1621 | 1621 | 1621 | 1621 | 100 |
| 407 | 20231116 | 130600 | 692981473 | 1621 | 1621 | 1621 | 1621 | 40 |
| 408 | 20231116 | 130500 | 692916633 | 1620 | 1620 | 1620 | 1620 | 0 |
| 409 | 20231116 | 130400 | 692916633 | 1620 | 1622 | 1622 | 1620 | 1660 |
| 410 | 20231116 | 130300 | 690225164 | 1622 | 1622 | 1622 | 1622 | 3 |
| 411 | 20231116 | 130200 | 690220298 | 1622 | 1621 | 1622 | 1621 | 1106 |
| 412 | 20231116 | 130100 | 688427372 | 1621 | 1621 | 1621 | 1621 | 5 |
| 413 | 20231116 | 130000 | 688419267 | 1622 | 1621 | 1622 | 1621 | 2345 |
| 414 | 20231116 | 125900 | 684618003 | 1622 | 1622 | 1622 | 1621 | 185 |
| 415 | 20231116 | 125800 | 684317940 | 1622 | 1622 | 1622 | 1622 | 10 |
| 416 | 20231116 | 125700 | 684301720 | 1622 | 1622 | 1622 | 1621 | 387 |
| 417 | 20231116 | 125600 | 683674012 | 1622 | 1622 | 1622 | 1622 | 210 |
| 418 | 20231116 | 125500 | 683333392 | 1622 | 1622 | 1622 | 1622 | 70 |
| 419 | 20231116 | 125400 | 683219852 | 1622 | 1622 | 1622 | 1622 | 0 |
| 420 | 20231116 | 125300 | 683219852 | 1622 | 1622 | 1622 | 1622 | 140 |
| 421 | 20231116 | 125200 | 682992772 | 1621 | 1621 | 1621 | 1621 | 1 |
| 422 | 20231116 | 125100 | 682991151 | 1621 | 1621 | 1621 | 1621 | 2 |
| 423 | 20231116 | 125000 | 682987909 | 1621 | 1625 | 1625 | 1621 | 1052 |
| 424 | 20231116 | 124900 | 681282381 | 1625 | 1625 | 1625 | 1625 | 0 |
| 425 | 20231116 | 124800 | 681282381 | 1625 | 1625 | 1625 | 1625 | 0 |
| 426 | 20231116 | 124700 | 681282381 | 1625 | 1625 | 1625 | 1625 | 75 |
| 427 | 20231116 | 124600 | 681160506 | 1625 | 1625 | 1625 | 1625 | 1 |
| 428 | 20231116 | 124500 | 681158881 | 1621 | 1621 | 1621 | 1621 | 0 |
| 429 | 20231116 | 124400 | 681158881 | 1621 | 1624 | 1624 | 1621 | 2532 |
| 430 | 20231116 | 124300 | 677052160 | 1622 | 1624 | 1624 | 1622 | 3072 |
| 431 | 20231116 | 124200 | 672065523 | 1623 | 1623 | 1623 | 1623 | 0 |
| 432 | 20231116 | 124100 | 672065523 | 1623 | 1623 | 1623 | 1623 | 10 |
| 433 | 20231116 | 124000 | 672049293 | 1623 | 1623 | 1623 | 1623 | 2125 |
| 434 | 20231116 | 123900 | 668600418 | 1622 | 1622 | 1622 | 1622 | 0 |
| 435 | 20231116 | 123800 | 668600418 | 1622 | 1623 | 1623 | 1622 | 1818 |
| 436 | 20231116 | 123700 | 665649896 | 1624 | 1624 | 1624 | 1623 | 578 |
| 437 | 20231116 | 123600 | 664711393 | 1620 | 1622 | 1622 | 1620 | 4572 |
| 438 | 20231116 | 123500 | 657300786 | 1624 | 1621 | 1624 | 1621 | 1626 |
| 439 | 20231116 | 123400 | 654664924 | 1621 | 1621 | 1621 | 1621 | 7 |
| 440 | 20231116 | 123300 | 654653577 | 1621 | 1622 | 1622 | 1621 | 1748 |
| 441 | 20231116 | 123200 | 651819651 | 1623 | 1623 | 1623 | 1623 | 57 |
| 442 | 20231116 | 123100 | 651727140 | 1623 | 1622 | 1623 | 1622 | 1041 |
| 443 | 20231116 | 123000 | 650037598 | 1624 | 1622 | 1624 | 1622 | 908 |
| 444 | 20231116 | 122900 | 648564812 | 1624 | 1622 | 1624 | 1622 | 53 |
| 445 | 20231116 | 122800 | 648478842 | 1623 | 1621 | 1623 | 1621 | 18 |
| 446 | 20231116 | 122700 | 648449653 | 1625 | 1621 | 1625 | 1621 | 286 |
| 447 | 20231116 | 122600 | 647986031 | 1621 | 1623 | 1624 | 1621 | 357 |
| 448 | 20231116 | 122500 | 647406931 | 1623 | 1622 | 1625 | 1622 | 56 |
| 449 | 20231116 | 122400 | 647315940 | 1622 | 1622 | 1622 | 1622 | 2 |
| 450 | 20231116 | 122300 | 647312696 | 1622 | 1622 | 1622 | 1622 | 3918 |
| 451 | 20231116 | 122200 | 640957700 | 1622 | 1621 | 1622 | 1621 | 19 |
| 452 | 20231116 | 122100 | 640926900 | 1621 | 1621 | 1621 | 1621 | 10 |
| 453 | 20231116 | 122000 | 640910690 | 1621 | 1626 | 1626 | 1621 | 1210 |
| 454 | 20231116 | 121900 | 638948257 | 1626 | 1622 | 1626 | 1622 | 11 |
| 455 | 20231116 | 121800 | 638930387 | 1622 | 1622 | 1622 | 1622 | 1016 |
| 456 | 20231116 | 121700 | 637282435 | 1627 | 1627 | 1627 | 1627 | 0 |
| 457 | 20231116 | 121600 | 637282435 | 1627 | 1623 | 1627 | 1619 | 5939 |
| 458 | 20231116 | 121500 | 627654605 | 1623 | 1627 | 1627 | 1623 | 2351 |
| 459 | 20231116 | 121400 | 623832059 | 1627 | 1627 | 1627 | 1627 | 244 |
| 460 | 20231116 | 121300 | 623435071 | 1627 | 1627 | 1627 | 1627 | 23 |
| 461 | 20231116 | 121200 | 623397650 | 1628 | 1628 | 1628 | 1628 | 2 |
| 462 | 20231116 | 121100 | 623394394 | 1628 | 1628 | 1628 | 1628 | 1485 |
| 463 | 20231116 | 121000 | 620976814 | 1628 | 1626 | 1628 | 1626 | 5 |
| 464 | 20231116 | 120900 | 620968682 | 1626 | 1626 | 1626 | 1626 | 240 |
| 465 | 20231116 | 120800 | 620578442 | 1626 | 1627 | 1627 | 1626 | 804 |
| 466 | 20231116 | 120700 | 619271129 | 1627 | 1626 | 1627 | 1626 | 333 |
| 467 | 20231116 | 120600 | 618729366 | 1626 | 1627 | 1627 | 1626 | 600 |
| 468 | 20231116 | 120500 | 617753566 | 1628 | 1628 | 1628 | 1628 | 45 |
| 469 | 20231116 | 120400 | 617680306 | 1628 | 1628 | 1628 | 1628 | 1960 |
| 470 | 20231116 | 120300 | 614489426 | 1629 | 1629 | 1629 | 1629 | 71 |
| 471 | 20231116 | 120200 | 614373767 | 1628 | 1628 | 1629 | 1628 | 337 |
| 472 | 20231116 | 120100 | 613824850 | 1629 | 1628 | 1629 | 1628 | 132 |
| 473 | 20231116 | 120000 | 613609844 | 1628 | 1627 | 1628 | 1627 | 13 |
| 474 | 20231116 | 115900 | 613588682 | 1626 | 1626 | 1626 | 1626 | 1 |
| 475 | 20231116 | 115800 | 613587056 | 1626 | 1623 | 1627 | 1623 | 1125 |
| 476 | 20231116 | 115700 | 611758883 | 1623 | 1626 | 1626 | 1621 | 1614 |
| 477 | 20231116 | 115600 | 609140840 | 1627 | 1629 | 1629 | 1627 | 611 |
| 478 | 20231116 | 115500 | 608145543 | 1629 | 1627 | 1629 | 1627 | 651 |
| 479 | 20231116 | 115400 | 607086364 | 1627 | 1627 | 1627 | 1627 | 0 |
| 480 | 20231116 | 115300 | 607086364 | 1627 | 1627 | 1627 | 1627 | 104 |
| 481 | 20231116 | 115200 | 606917156 | 1628 | 1628 | 1628 | 1628 | 70 |
| 482 | 20231116 | 115100 | 606803196 | 1628 | 1628 | 1628 | 1627 | 1221 |
| 483 | 20231116 | 115000 | 604815409 | 1628 | 1628 | 1628 | 1628 | 1576 |
| 484 | 20231116 | 114900 | 602249681 | 1628 | 1628 | 1628 | 1628 | 13 |
| 485 | 20231116 | 114800 | 602228517 | 1625 | 1632 | 1632 | 1625 | 18 |
| 486 | 20231116 | 114700 | 602199232 | 1632 | 1629 | 1632 | 1629 | 569 |
| 487 | 20231116 | 114600 | 601271488 | 1620 | 1627 | 1627 | 1620 | 4062 |
| 488 | 20231116 | 114500 | 594682182 | 1630 | 1627 | 1630 | 1626 | 599 |
| 489 | 20231116 | 114400 | 593706777 | 1627 | 1629 | 1629 | 1627 | 218 |
| 490 | 20231116 | 114300 | 593351877 | 1629 | 1630 | 1630 | 1629 | 44 |
| 491 | 20231116 | 114200 | 593280199 | 1629 | 1629 | 1630 | 1629 | 425 |
| 492 | 20231116 | 114100 | 592587865 | 1626 | 1629 | 1629 | 1626 | 288 |
| 493 | 20231116 | 114000 | 592119293 | 1629 | 1626 | 1629 | 1626 | 1860 |
| 494 | 20231116 | 113900 | 589090343 | 1628 | 1628 | 1628 | 1626 | 820 |
| 495 | 20231116 | 113800 | 587756719 | 1627 | 1627 | 1627 | 1627 | 333 |
| 496 | 20231116 | 113700 | 587214928 | 1627 | 1629 | 1629 | 1627 | 638 |
| 497 | 20231116 | 113600 | 586176435 | 1633 | 1633 | 1633 | 1633 | 193 |
| 498 | 20231116 | 113500 | 585861266 | 1633 | 1634 | 1634 | 1628 | 1912 |
| 499 | 20231116 | 113400 | 582743886 | 1634 | 1633 | 1634 | 1632 | 1245 |
| 500 | 20231116 | 113300 | 580710901 | 1633 | 1633 | 1633 | 1633 | 1 |
| 501 | 20231116 | 113200 | 580709268 | 1628 | 1628 | 1628 | 1628 | 0 |
| 502 | 20231116 | 113100 | 580709268 | 1628 | 1633 | 1633 | 1628 | 926 |
| 503 | 20231116 | 113000 | 579200369 | 1634 | 1633 | 1634 | 1633 | 805 |
| 504 | 20231116 | 112900 | 577885680 | 1633 | 1631 | 1633 | 1631 | 2921 |
| 505 | 20231116 | 112800 | 573116593 | 1631 | 1631 | 1631 | 1630 | 654 |
| 506 | 20231116 | 112700 | 572049921 | 1631 | 1631 | 1631 | 1630 | 14 |
| 507 | 20231116 | 112600 | 572027088 | 1631 | 1631 | 1631 | 1631 | 1452 |
| 508 | 20231116 | 112500 | 569658876 | 1631 | 1629 | 1631 | 1628 | 2995 |
| 509 | 20231116 | 112400 | 564778245 | 1630 | 1630 | 1630 | 1628 | 843 |
| 510 | 20231116 | 112300 | 563405239 | 1629 | 1630 | 1630 | 1629 | 1302 |
| 511 | 20231116 | 112200 | 561284042 | 1630 | 1631 | 1631 | 1630 | 589 |
| 512 | 20231116 | 112100 | 560323649 | 1629 | 1630 | 1630 | 1629 | 245 |
| 513 | 20231116 | 112000 | 559924348 | 1628 | 1632 | 1632 | 1628 | 1393 |
| 514 | 20231116 | 111900 | 557653472 | 1632 | 1630 | 1632 | 1630 | 4093 |
| 515 | 20231116 | 111800 | 550981648 | 1628 | 1628 | 1630 | 1628 | 1985 |
| 516 | 20231116 | 111700 | 547749367 | 1627 | 1623 | 1627 | 1623 | 2134 |
| 517 | 20231116 | 111600 | 544279276 | 1625 | 1625 | 1625 | 1625 | 500 |
| 518 | 20231116 | 111500 | 543466776 | 1625 | 1625 | 1626 | 1625 | 721 |
| 519 | 20231116 | 111400 | 542295040 | 1626 | 1622 | 1626 | 1622 | 2316 |
| 520 | 20231116 | 111300 | 538532903 | 1622 | 1624 | 1625 | 1622 | 44 |
| 521 | 20231116 | 111200 | 538461503 | 1622 | 1623 | 1625 | 1622 | 7685 |
| 522 | 20231116 | 111100 | 525987682 | 1623 | 1620 | 1623 | 1620 | 6383 |
| 523 | 20231116 | 111000 | 515639429 | 1620 | 1620 | 1620 | 1619 | 474 |
| 524 | 20231116 | 110900 | 514871719 | 1620 | 1619 | 1620 | 1619 | 1109 |
| 525 | 20231116 | 110800 | 513076202 | 1619 | 1619 | 1619 | 1619 | 320 |
| 526 | 20231116 | 110700 | 512558122 | 1619 | 1619 | 1619 | 1619 | 1100 |
| 527 | 20231116 | 110600 | 510777222 | 1623 | 1623 | 1623 | 1623 | 20 |
| 528 | 20231116 | 110500 | 510744762 | 1623 | 1618 | 1623 | 1618 | 127 |
| 529 | 20231116 | 110400 | 510539119 | 1618 | 1620 | 1620 | 1618 | 6666 |
| 530 | 20231116 | 110300 | 499746649 | 1619 | 1625 | 1625 | 1619 | 6223 |
| 531 | 20231116 | 110200 | 489662010 | 1626 | 1625 | 1626 | 1625 | 5447 |
| 532 | 20231116 | 110100 | 480806580 | 1625 | 1625 | 1626 | 1625 | 827 |
| 533 | 20231116 | 110000 | 479462451 | 1623 | 1624 | 1625 | 1623 | 6124 |
| 534 | 20231116 | 105900 | 469522908 | 1624 | 1622 | 1624 | 1622 | 88 |
| 535 | 20231116 | 105800 | 469380003 | 1621 | 1622 | 1622 | 1621 | 577 |
| 536 | 20231116 | 105700 | 468444333 | 1622 | 1622 | 1622 | 1621 | 965 |
| 537 | 20231116 | 105600 | 466879448 | 1622 | 1622 | 1622 | 1622 | 2382 |
| 538 | 20231116 | 105500 | 463015844 | 1622 | 1624 | 1624 | 1622 | 1511 |
| 539 | 20231116 | 105400 | 460564998 | 1622 | 1622 | 1622 | 1622 | 1588 |
| 540 | 20231116 | 105300 | 457989262 | 1622 | 1622 | 1622 | 1622 | 152 |
| 541 | 20231116 | 105200 | 457742718 | 1626 | 1626 | 1626 | 1626 | 200 |
| 542 | 20231116 | 105100 | 457417518 | 1625 | 1622 | 1625 | 1622 | 844 |
| 543 | 20231116 | 105000 | 456047050 | 1622 | 1625 | 1625 | 1622 | 2019 |
| 544 | 20231116 | 104900 | 452771241 | 1623 | 1623 | 1624 | 1622 | 1247 |
| 545 | 20231116 | 104800 | 450747360 | 1623 | 1623 | 1628 | 1621 | 7479 |
| 546 | 20231116 | 104700 | 438609043 | 1623 | 1622 | 1623 | 1622 | 2738 |
| 547 | 20231116 | 104600 | 434167992 | 1621 | 1620 | 1622 | 1620 | 2071 |
| 548 | 20231116 | 104500 | 430812384 | 1621 | 1622 | 1622 | 1620 | 5890 |
| 549 | 20231116 | 104400 | 421267700 | 1622 | 1623 | 1623 | 1622 | 246 |
| 550 | 20231116 | 104300 | 420868548 | 1623 | 1621 | 1623 | 1620 | 1448 |
| 551 | 20231116 | 104200 | 418521350 | 1621 | 1621 | 1621 | 1621 | 2765 |
| 552 | 20231116 | 104100 | 414039285 | 1621 | 1624 | 1624 | 1620 | 6782 |
| 553 | 20231116 | 104000 | 403052159 | 1624 | 1621 | 1624 | 1621 | 21 |
| 554 | 20231116 | 103900 | 403018073 | 1621 | 1621 | 1624 | 1621 | 1665 |
| 555 | 20231116 | 103800 | 400319048 | 1620 | 1626 | 1626 | 1620 | 16855 |
| 556 | 20231116 | 103700 | 372958347 | 1625 | 1626 | 1626 | 1625 | 230 |
| 557 | 20231116 | 103600 | 372584387 | 1626 | 1626 | 1626 | 1626 | 1059 |
| 558 | 20231116 | 103500 | 370862453 | 1630 | 1629 | 1630 | 1629 | 734 |
| 559 | 20231116 | 103400 | 369666760 | 1625 | 1629 | 1630 | 1625 | 3372 |
| 560 | 20231116 | 103300 | 364183385 | 1629 | 1632 | 1632 | 1625 | 4475 |
| 561 | 20231116 | 103200 | 356887149 | 1632 | 1624 | 1633 | 1624 | 13510 |
| 562 | 20231116 | 103100 | 334882943 | 1624 | 1624 | 1624 | 1622 | 723 |
| 563 | 20231116 | 103000 | 333709781 | 1624 | 1622 | 1624 | 1621 | 1712 |
| 564 | 20231116 | 102900 | 330932994 | 1622 | 1624 | 1624 | 1622 | 1823 |
| 565 | 20231116 | 102800 | 327974634 | 1625 | 1625 | 1625 | 1625 | 45 |
| 566 | 20231116 | 102700 | 327901509 | 1624 | 1628 | 1628 | 1624 | 1138 |
| 567 | 20231116 | 102600 | 326052211 | 1629 | 1629 | 1629 | 1624 | 1279 |
| 568 | 20231116 | 102500 | 323969053 | 1629 | 1627 | 1629 | 1627 | 780 |
| 569 | 20231116 | 102400 | 322699512 | 1627 | 1625 | 1627 | 1624 | 1492 |
| 570 | 20231116 | 102300 | 320273343 | 1625 | 1624 | 1626 | 1619 | 9658 |
| 571 | 20231116 | 102200 | 304617026 | 1621 | 1623 | 1623 | 1621 | 2397 |
| 572 | 20231116 | 102100 | 300728689 | 1623 | 1622 | 1623 | 1621 | 77 |
| 573 | 20231116 | 102000 | 300603837 | 1624 | 1622 | 1624 | 1620 | 2035 |
| 574 | 20231116 | 101900 | 297304947 | 1621 | 1623 | 1623 | 1620 | 2324 |
| 575 | 20231116 | 101800 | 293536615 | 1623 | 1626 | 1628 | 1623 | 1575 |
| 576 | 20231116 | 101700 | 290975488 | 1626 | 1623 | 1629 | 1623 | 2560 |
| 577 | 20231116 | 101600 | 286811836 | 1619 | 1629 | 1630 | 1619 | 3120 |
| 578 | 20231116 | 101500 | 281729398 | 1628 | 1620 | 1628 | 1620 | 16559 |
| 579 | 20231116 | 101400 | 254878827 | 1620 | 1624 | 1624 | 1620 | 2660 |
| 580 | 20231116 | 101300 | 250562723 | 1625 | 1627 | 1627 | 1625 | 968 |
| 581 | 20231116 | 101200 | 248988877 | 1627 | 1620 | 1627 | 1620 | 1263 |
| 582 | 20231116 | 101100 | 246941693 | 1620 | 1625 | 1625 | 1620 | 21942 |
| 583 | 20231116 | 101000 | 211326135 | 1624 | 1627 | 1628 | 1624 | 5123 |
| 584 | 20231116 | 100900 | 202998241 | 1628 | 1627 | 1628 | 1627 | 906 |
| 585 | 20231116 | 100800 | 201523472 | 1623 | 1620 | 1628 | 1620 | 976 |
| 586 | 20231116 | 100700 | 199940947 | 1617 | 1634 | 1634 | 1613 | 18406 |
| 587 | 20231116 | 100600 | 169976124 | 1634 | 1631 | 1634 | 1630 | 5661 |
| 588 | 20231116 | 100500 | 160739307 | 1631 | 1616 | 1632 | 1616 | 23740 |
| 589 | 20231116 | 100400 | 122221914 | 1616 | 1611 | 1616 | 1611 | 3521 |
| 590 | 20231116 | 100300 | 116536261 | 1616 | 1615 | 1616 | 1610 | 17429 |
| 591 | 20231116 | 100200 | 88449022 | 1616 | 1609 | 1617 | 1608 | 6840 |
| 592 | 20231116 | 100100 | 77435453 | 1616 | 1612 | 1617 | 1604 | 9736 |
| 593 | 20231116 | 100000 | 61777114 | 1612 | 1632 | 1632 | 1605 | 36373 |