31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195400 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 5371 |
| 3 | 20231116 | 195300 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 4 | 20231116 | 195200 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 5 | 20231116 | 195100 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 6 | 20231116 | 195000 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 7 | 20231116 | 194900 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 8 | 20231116 | 194800 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 9 | 20231116 | 194700 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 10 | 20231116 | 194600 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 11 | 20231116 | 194500 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 12 | 20231116 | 194400 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 13 | 20231116 | 194300 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 14 | 20231116 | 194200 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 15 | 20231116 | 194100 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 16 | 20231116 | 194000 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 17 | 20231116 | 193900 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 18 | 20231116 | 193800 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 19 | 20231116 | 193700 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 20 | 20231116 | 193600 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 21 | 20231116 | 193500 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 22 | 20231116 | 193400 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 23 | 20231116 | 193300 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 24 | 20231116 | 193200 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 25 | 20231116 | 193100 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 26 | 20231116 | 193000 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 27 | 20231116 | 192900 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 28 | 20231116 | 192800 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 29 | 20231116 | 192700 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 30 | 20231116 | 192600 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 31 | 20231116 | 192500 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 32 | 20231116 | 192400 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 5371 |
| 33 | 20231116 | 192300 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 34 | 20231116 | 192200 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 35 | 20231116 | 192100 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 36 | 20231116 | 192000 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 37 | 20231116 | 191900 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 38 | 20231116 | 191800 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 39 | 20231116 | 191700 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 40 | 20231116 | 191600 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 41 | 20231116 | 191500 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 42 | 20231116 | 191400 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 43 | 20231116 | 191300 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 44 | 20231116 | 191200 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 45 | 20231116 | 191100 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 46 | 20231116 | 191000 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 47 | 20231116 | 190900 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 48 | 20231116 | 190800 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 49 | 20231116 | 190700 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 50 | 20231116 | 190600 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 51 | 20231116 | 190500 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 52 | 20231116 | 190400 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 53 | 20231116 | 190300 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 54 | 20231116 | 190200 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 55 | 20231116 | 190100 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 56 | 20231116 | 190000 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 57 | 20231116 | 185900 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 58 | 20231116 | 185800 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 59 | 20231116 | 185700 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 60 | 20231116 | 185600 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 61 | 20231116 | 185500 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 62 | 20231116 | 185400 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 5371 |
| 63 | 20231116 | 185300 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 64 | 20231116 | 185200 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 65 | 20231116 | 185100 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 66 | 20231116 | 185000 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 67 | 20231116 | 184900 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 68 | 20231116 | 184800 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 69 | 20231116 | 184700 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 70 | 20231116 | 184600 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 71 | 20231116 | 184500 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 72 | 20231116 | 184400 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 73 | 20231116 | 184300 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 74 | 20231116 | 184200 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 75 | 20231116 | 184100 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 76 | 20231116 | 184000 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 77 | 20231116 | 183900 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 78 | 20231116 | 183800 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 79 | 20231116 | 183700 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 80 | 20231116 | 183600 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 81 | 20231116 | 183500 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 82 | 20231116 | 183400 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 83 | 20231116 | 183300 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 84 | 20231116 | 183200 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 85 | 20231116 | 183100 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 86 | 20231116 | 183000 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 87 | 20231116 | 182900 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 88 | 20231116 | 182800 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 89 | 20231116 | 182700 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 90 | 20231116 | 182600 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 91 | 20231116 | 182500 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 92 | 20231116 | 182400 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 5371 |
| 93 | 20231116 | 182300 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 94 | 20231116 | 182200 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 95 | 20231116 | 182100 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 96 | 20231116 | 182000 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 97 | 20231116 | 181900 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 98 | 20231116 | 181800 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 99 | 20231116 | 181700 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 100 | 20231116 | 181600 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 101 | 20231116 | 181500 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 102 | 20231116 | 181400 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 103 | 20231116 | 181300 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 104 | 20231116 | 181200 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 105 | 20231116 | 181100 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 106 | 20231116 | 181000 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 107 | 20231116 | 180900 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 108 | 20231116 | 180800 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 109 | 20231116 | 180700 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 110 | 20231116 | 180600 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 111 | 20231116 | 180500 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 112 | 20231116 | 180400 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 113 | 20231116 | 180300 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 114 | 20231116 | 180200 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 115 | 20231116 | 180100 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 116 | 20231116 | 180000 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 117 | 20231116 | 175900 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 118 | 20231116 | 175800 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 119 | 20231116 | 175700 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 120 | 20231116 | 175600 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 121 | 20231116 | 175500 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 122 | 20231116 | 175400 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 5371 |
| 123 | 20231116 | 175300 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 124 | 20231116 | 175200 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 125 | 20231116 | 175100 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 126 | 20231116 | 175000 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 127 | 20231116 | 174900 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 128 | 20231116 | 174800 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 129 | 20231116 | 174700 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 130 | 20231116 | 174600 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 131 | 20231116 | 174500 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 132 | 20231116 | 174400 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 133 | 20231116 | 174300 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 134 | 20231116 | 174200 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 135 | 20231116 | 174100 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 136 | 20231116 | 174000 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 137 | 20231116 | 173900 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 138 | 20231116 | 173800 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 139 | 20231116 | 173700 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 140 | 20231116 | 173600 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 141 | 20231116 | 173500 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 142 | 20231116 | 173400 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 143 | 20231116 | 173300 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 144 | 20231116 | 173200 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 145 | 20231116 | 173100 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 146 | 20231116 | 173000 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 147 | 20231116 | 172900 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 148 | 20231116 | 172800 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 149 | 20231116 | 172700 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 150 | 20231116 | 172600 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 151 | 20231116 | 172500 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 152 | 20231116 | 172400 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 5371 |
| 153 | 20231116 | 172300 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 154 | 20231116 | 172200 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 155 | 20231116 | 172100 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 156 | 20231116 | 172000 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 157 | 20231116 | 171900 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 158 | 20231116 | 171800 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 159 | 20231116 | 171700 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 160 | 20231116 | 171600 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 161 | 20231116 | 171500 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 162 | 20231116 | 171400 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 163 | 20231116 | 171300 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 164 | 20231116 | 171200 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 165 | 20231116 | 171100 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 166 | 20231116 | 171000 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 167 | 20231116 | 170900 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 168 | 20231116 | 170800 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 169 | 20231116 | 170700 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 170 | 20231116 | 170600 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 171 | 20231116 | 170500 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 172 | 20231116 | 170400 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 173 | 20231116 | 170300 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 174 | 20231116 | 170200 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 175 | 20231116 | 170100 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 176 | 20231116 | 170000 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 177 | 20231116 | 165900 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 178 | 20231116 | 165800 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 179 | 20231116 | 165700 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 180 | 20231116 | 165600 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 181 | 20231116 | 165500 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 182 | 20231116 | 165400 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 5371 |
| 183 | 20231116 | 165300 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 184 | 20231116 | 165200 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 185 | 20231116 | 165100 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 186 | 20231116 | 165000 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 187 | 20231116 | 164900 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 188 | 20231116 | 164800 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 189 | 20231116 | 164700 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 190 | 20231116 | 164600 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 191 | 20231116 | 164500 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 192 | 20231116 | 164400 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 193 | 20231116 | 164300 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 194 | 20231116 | 164200 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 195 | 20231116 | 164100 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 196 | 20231116 | 164000 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 197 | 20231116 | 163900 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 198 | 20231116 | 163800 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 199 | 20231116 | 163700 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 200 | 20231116 | 163600 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 201 | 20231116 | 163500 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 202 | 20231116 | 163400 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 203 | 20231116 | 163300 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 204 | 20231116 | 163200 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 205 | 20231116 | 163100 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 0 |
| 206 | 20231116 | 163000 | 1906760810 | 11820 | 11820 | 11820 | 11820 | 5371 |
| 207 | 20231116 | 162900 | 1843275590 | 11900 | 11900 | 11900 | 11900 | 0 |
| 208 | 20231116 | 162800 | 1843275590 | 11900 | 11900 | 11900 | 11900 | 0 |
| 209 | 20231116 | 162700 | 1843275590 | 11900 | 11900 | 11900 | 11900 | 0 |
| 210 | 20231116 | 162600 | 1843275590 | 11900 | 11900 | 11900 | 11900 | 0 |
| 211 | 20231116 | 162500 | 1843275590 | 11900 | 11900 | 11900 | 11900 | 0 |
| 212 | 20231116 | 162400 | 1843275590 | 11900 | 11900 | 11900 | 11900 | 0 |
| 213 | 20231116 | 162300 | 1843275590 | 11900 | 11900 | 11900 | 11900 | 0 |
| 214 | 20231116 | 162200 | 1843275590 | 11900 | 11900 | 11900 | 11900 | 0 |
| 215 | 20231116 | 162100 | 1843275590 | 11900 | 11900 | 11900 | 11900 | 0 |
| 216 | 20231116 | 162000 | 1843275590 | 11900 | 11900 | 11900 | 11900 | 0 |
| 217 | 20231116 | 161900 | 1843275590 | 11900 | 11920 | 11920 | 11900 | 1017 |
| 218 | 20231116 | 161800 | 1831167890 | 11930 | 11920 | 11930 | 11920 | 277 |
| 219 | 20231116 | 161700 | 1827863670 | 11930 | 11920 | 11930 | 11920 | 413 |
| 220 | 20231116 | 161600 | 1822936920 | 11930 | 11930 | 11930 | 11930 | 120 |
| 221 | 20231116 | 161500 | 1821505320 | 11930 | 11930 | 11930 | 11930 | 1 |
| 222 | 20231116 | 161400 | 1821493390 | 11930 | 11930 | 11930 | 11920 | 688 |
| 223 | 20231116 | 161300 | 1813287630 | 11920 | 11930 | 11930 | 11920 | 222 |
| 224 | 20231116 | 161200 | 1810640170 | 11910 | 11920 | 11920 | 11910 | 200 |
| 225 | 20231116 | 161100 | 1808258160 | 11920 | 11910 | 11920 | 11910 | 490 |
| 226 | 20231116 | 161000 | 1802420600 | 11910 | 11910 | 11910 | 11910 | 1 |
| 227 | 20231116 | 160900 | 1802408690 | 11920 | 11920 | 11920 | 11920 | 90 |
| 228 | 20231116 | 160800 | 1801335890 | 11920 | 11930 | 11930 | 11920 | 148 |
| 229 | 20231116 | 160700 | 1799570350 | 11930 | 11930 | 11930 | 11930 | 100 |
| 230 | 20231116 | 160600 | 1798377350 | 11920 | 11930 | 11930 | 11920 | 565 |
| 231 | 20231116 | 160500 | 1791641350 | 11920 | 11920 | 11920 | 11920 | 0 |
| 232 | 20231116 | 160400 | 1791641350 | 11920 | 11920 | 11920 | 11920 | 80 |
| 233 | 20231116 | 160300 | 1790687750 | 11920 | 11920 | 11920 | 11920 | 1 |
| 234 | 20231116 | 160200 | 1790675830 | 11940 | 11940 | 11940 | 11930 | 3 |
| 235 | 20231116 | 160100 | 1790640020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 236 | 20231116 | 160000 | 1790640020 | 11950 | 11950 | 11950 | 11920 | 96 |
| 237 | 20231116 | 155900 | 1789493840 | 11920 | 11920 | 11920 | 11920 | 0 |
| 238 | 20231116 | 155800 | 1789493840 | 11920 | 11920 | 11920 | 11920 | 0 |
| 239 | 20231116 | 155700 | 1789493840 | 11920 | 11920 | 11920 | 11920 | 100 |
| 240 | 20231116 | 155600 | 1788301840 | 11920 | 11920 | 11920 | 11920 | 38 |
| 241 | 20231116 | 155500 | 1787848880 | 11960 | 11960 | 11960 | 11960 | 1 |
| 242 | 20231116 | 155400 | 1787836920 | 11930 | 11930 | 11930 | 11930 | 22 |
| 243 | 20231116 | 155300 | 1787574460 | 11930 | 11930 | 11930 | 11930 | 125 |
| 244 | 20231116 | 155200 | 1786083210 | 11930 | 11940 | 11940 | 11930 | 200 |
| 245 | 20231116 | 155100 | 1783696480 | 11960 | 11940 | 11960 | 11940 | 32 |
| 246 | 20231116 | 155000 | 1783314380 | 11940 | 11940 | 11960 | 11940 | 202 |
| 247 | 20231116 | 154900 | 1780902480 | 11940 | 11940 | 11940 | 11940 | 0 |
| 248 | 20231116 | 154800 | 1780902480 | 11940 | 11940 | 11940 | 11940 | 16 |
| 249 | 20231116 | 154700 | 1780711440 | 11940 | 11940 | 11940 | 11940 | 150 |
| 250 | 20231116 | 154600 | 1778920440 | 11940 | 11940 | 11940 | 11940 | 0 |
| 251 | 20231116 | 154500 | 1778920440 | 11940 | 11940 | 11940 | 11940 | 1 |
| 252 | 20231116 | 154400 | 1778908500 | 11940 | 11950 | 11950 | 11940 | 168 |
| 253 | 20231116 | 154300 | 1776902080 | 11960 | 11970 | 11970 | 11960 | 35 |
| 254 | 20231116 | 154200 | 1776483470 | 11960 | 11960 | 11960 | 11960 | 7 |
| 255 | 20231116 | 154100 | 1776399750 | 11970 | 11970 | 11970 | 11950 | 102 |
| 256 | 20231116 | 154000 | 1775180810 | 11960 | 11960 | 11960 | 11960 | 178 |
| 257 | 20231116 | 153900 | 1773051930 | 11960 | 11960 | 11960 | 11960 | 1 |
| 258 | 20231116 | 153800 | 1773039970 | 11960 | 11960 | 11960 | 11960 | 50 |
| 259 | 20231116 | 153700 | 1772441970 | 11950 | 11950 | 11950 | 11950 | 33 |
| 260 | 20231116 | 153600 | 1772047620 | 11960 | 11960 | 11960 | 11960 | 0 |
| 261 | 20231116 | 153500 | 1772047620 | 11960 | 11960 | 11960 | 11960 | 0 |
| 262 | 20231116 | 153400 | 1772047620 | 11960 | 11960 | 11960 | 11960 | 1 |
| 263 | 20231116 | 153300 | 1772035660 | 11950 | 11950 | 11950 | 11950 | 31 |
| 264 | 20231116 | 153200 | 1771665210 | 11960 | 11960 | 11960 | 11960 | 2 |
| 265 | 20231116 | 153100 | 1771641290 | 11960 | 11960 | 11960 | 11960 | 0 |
| 266 | 20231116 | 153000 | 1771641290 | 11960 | 11960 | 11960 | 11960 | 0 |
| 267 | 20231116 | 152900 | 1771641290 | 11960 | 11960 | 11960 | 11960 | 40 |
| 268 | 20231116 | 152800 | 1771162890 | 11960 | 11950 | 11960 | 11950 | 186 |
| 269 | 20231116 | 152700 | 1768940180 | 11950 | 11950 | 11950 | 11950 | 338 |
| 270 | 20231116 | 152600 | 1764901080 | 11950 | 11950 | 11950 | 11950 | 10 |
| 271 | 20231116 | 152500 | 1764781580 | 11950 | 11950 | 11950 | 11950 | 0 |
| 272 | 20231116 | 152400 | 1764781580 | 11950 | 11950 | 11950 | 11950 | 0 |
| 273 | 20231116 | 152300 | 1764781580 | 11950 | 11950 | 11950 | 11950 | 0 |
| 274 | 20231116 | 152200 | 1764781580 | 11950 | 11970 | 11970 | 11950 | 861 |
| 275 | 20231116 | 152100 | 1754484020 | 11960 | 11950 | 11960 | 11930 | 180 |
| 276 | 20231116 | 152000 | 1752331800 | 11950 | 11950 | 11950 | 11950 | 4 |
| 277 | 20231116 | 151900 | 1752284000 | 11950 | 11950 | 11950 | 11950 | 8 |
| 278 | 20231116 | 151800 | 1752188400 | 11950 | 11950 | 11950 | 11950 | 2 |
| 279 | 20231116 | 151700 | 1752164500 | 11930 | 11930 | 11950 | 11930 | 173 |
| 280 | 20231116 | 151600 | 1750100550 | 11960 | 11960 | 11960 | 11960 | 2 |
| 281 | 20231116 | 151500 | 1750076630 | 11960 | 11930 | 11960 | 11930 | 125 |
| 282 | 20231116 | 151400 | 1748585040 | 11930 | 11920 | 11930 | 11920 | 22 |
| 283 | 20231116 | 151300 | 1748322590 | 11930 | 11920 | 11930 | 11920 | 16 |
| 284 | 20231116 | 151200 | 1748131720 | 11940 | 11940 | 11940 | 11940 | 5 |
| 285 | 20231116 | 151100 | 1748072020 | 11930 | 11940 | 11940 | 11930 | 369 |
| 286 | 20231116 | 151000 | 1743669840 | 11940 | 11930 | 11940 | 11930 | 11 |
| 287 | 20231116 | 150900 | 1743538510 | 11990 | 11920 | 11990 | 11920 | 1800 |
| 288 | 20231116 | 150800 | 1722025570 | 11920 | 11920 | 11920 | 11920 | 0 |
| 289 | 20231116 | 150700 | 1722025570 | 11920 | 11920 | 11930 | 11920 | 105 |
| 290 | 20231116 | 150600 | 1720773680 | 11920 | 11900 | 11920 | 11900 | 115 |
| 291 | 20231116 | 150500 | 1719403650 | 11910 | 11920 | 11920 | 11910 | 46 |
| 292 | 20231116 | 150400 | 1718855350 | 11920 | 11940 | 11940 | 11910 | 79 |
| 293 | 20231116 | 150300 | 1717913640 | 11940 | 11930 | 11940 | 11930 | 85 |
| 294 | 20231116 | 150200 | 1716899240 | 11900 | 11910 | 11910 | 11890 | 393 |
| 295 | 20231116 | 150100 | 1712221890 | 11910 | 11930 | 11930 | 11910 | 547 |
| 296 | 20231116 | 150000 | 1705701440 | 11920 | 11930 | 11930 | 11920 | 37 |
| 297 | 20231116 | 145900 | 1705260350 | 11920 | 11920 | 11920 | 11920 | 0 |
| 298 | 20231116 | 145800 | 1705260350 | 11920 | 11940 | 11940 | 11920 | 256 |
| 299 | 20231116 | 145700 | 1702206550 | 11940 | 11940 | 11940 | 11940 | 0 |
| 300 | 20231116 | 145600 | 1702206550 | 11940 | 11940 | 11940 | 11940 | 2 |
| 301 | 20231116 | 145500 | 1702182670 | 11940 | 11940 | 11940 | 11940 | 1 |
| 302 | 20231116 | 145400 | 1702170730 | 11930 | 11940 | 11940 | 11930 | 2 |
| 303 | 20231116 | 145300 | 1702146860 | 11930 | 11930 | 11940 | 11930 | 54 |
| 304 | 20231116 | 145200 | 1701502620 | 11930 | 11930 | 11930 | 11930 | 4 |
| 305 | 20231116 | 145100 | 1701454900 | 11950 | 11950 | 11950 | 11950 | 0 |
| 306 | 20231116 | 145000 | 1701454900 | 11950 | 11950 | 11950 | 11950 | 11 |
| 307 | 20231116 | 144900 | 1701323450 | 11950 | 11940 | 11950 | 11940 | 114 |
| 308 | 20231116 | 144800 | 1699962270 | 11940 | 11940 | 11940 | 11930 | 414 |
| 309 | 20231116 | 144700 | 1695023220 | 11950 | 11950 | 11950 | 11950 | 0 |
| 310 | 20231116 | 144600 | 1695023220 | 11950 | 11940 | 11950 | 11940 | 615 |
| 311 | 20231116 | 144500 | 1687680100 | 11940 | 11930 | 11940 | 11930 | 103 |
| 312 | 20231116 | 144400 | 1686450820 | 11930 | 11930 | 11930 | 11930 | 20 |
| 313 | 20231116 | 144300 | 1686212220 | 11930 | 11930 | 11930 | 11930 | 1 |
| 314 | 20231116 | 144200 | 1686200290 | 11930 | 11930 | 11930 | 11930 | 0 |
| 315 | 20231116 | 144100 | 1686200290 | 11930 | 11920 | 11930 | 11920 | 72 |
| 316 | 20231116 | 144000 | 1685342040 | 11920 | 11920 | 11920 | 11900 | 375 |
| 317 | 20231116 | 143900 | 1680873500 | 11920 | 11910 | 11920 | 11900 | 52 |
| 318 | 20231116 | 143800 | 1680254670 | 11930 | 11900 | 11930 | 11900 | 520 |
| 319 | 20231116 | 143700 | 1674064590 | 11900 | 11920 | 11920 | 11900 | 528 |
| 320 | 20231116 | 143600 | 1667777820 | 11920 | 11930 | 11930 | 11920 | 187 |
| 321 | 20231116 | 143500 | 1665548720 | 11930 | 11930 | 11930 | 11930 | 2 |
| 322 | 20231116 | 143400 | 1665524860 | 11930 | 11930 | 11930 | 11930 | 107 |
| 323 | 20231116 | 143300 | 1664248350 | 11940 | 11940 | 11940 | 11940 | 2 |
| 324 | 20231116 | 143200 | 1664224470 | 11940 | 11940 | 11940 | 11940 | 118 |
| 325 | 20231116 | 143100 | 1662815550 | 11950 | 11960 | 11960 | 11950 | 5 |
| 326 | 20231116 | 143000 | 1662755770 | 11960 | 11960 | 11960 | 11960 | 4 |
| 327 | 20231116 | 142900 | 1662707930 | 11960 | 11960 | 11960 | 11950 | 519 |
| 328 | 20231116 | 142800 | 1656505780 | 11960 | 11940 | 11960 | 11940 | 218 |
| 329 | 20231116 | 142700 | 1653899160 | 11950 | 11970 | 11970 | 11940 | 21 |
| 330 | 20231116 | 142600 | 1653648240 | 11970 | 11970 | 11970 | 11970 | 0 |
| 331 | 20231116 | 142500 | 1653648240 | 11970 | 11970 | 11970 | 11970 | 33 |
| 332 | 20231116 | 142400 | 1653253230 | 11970 | 11970 | 11970 | 11970 | 6 |
| 333 | 20231116 | 142300 | 1653181410 | 11970 | 11960 | 11970 | 11950 | 4 |
| 334 | 20231116 | 142200 | 1653133580 | 11970 | 11970 | 11970 | 11970 | 3 |
| 335 | 20231116 | 142100 | 1653097670 | 11970 | 11950 | 11970 | 11950 | 72 |
| 336 | 20231116 | 142000 | 1652237250 | 11950 | 11960 | 11960 | 11950 | 105 |
| 337 | 20231116 | 141900 | 1650982470 | 11960 | 11980 | 11980 | 11960 | 295 |
| 338 | 20231116 | 141800 | 1647452360 | 11980 | 11980 | 11980 | 11980 | 8 |
| 339 | 20231116 | 141700 | 1647356520 | 11980 | 11980 | 11980 | 11980 | 310 |
| 340 | 20231116 | 141600 | 1643642720 | 11990 | 11990 | 11990 | 11990 | 2 |
| 341 | 20231116 | 141500 | 1643618740 | 11990 | 11990 | 11990 | 11990 | 430 |
| 342 | 20231116 | 141400 | 1638463040 | 11990 | 11990 | 11990 | 11990 | 8 |
| 343 | 20231116 | 141300 | 1638367120 | 11990 | 11990 | 11990 | 11990 | 1 |
| 344 | 20231116 | 141200 | 1638355130 | 11990 | 11970 | 11990 | 11970 | 182 |
| 345 | 20231116 | 141100 | 1636175230 | 11970 | 11980 | 11980 | 11960 | 561 |
| 346 | 20231116 | 141000 | 1629459310 | 11990 | 11990 | 11990 | 11990 | 6 |
| 347 | 20231116 | 140900 | 1629387370 | 11990 | 12000 | 12000 | 11990 | 6 |
| 348 | 20231116 | 140800 | 1629315380 | 12000 | 11990 | 12000 | 11990 | 253 |
| 349 | 20231116 | 140700 | 1626280870 | 11990 | 11990 | 12000 | 11990 | 103 |
| 350 | 20231116 | 140600 | 1625044900 | 12000 | 12020 | 12020 | 11990 | 1039 |
| 351 | 20231116 | 140500 | 1612567060 | 12030 | 12030 | 12030 | 12030 | 1 |
| 352 | 20231116 | 140400 | 1612555030 | 12030 | 12020 | 12040 | 12020 | 330 |
| 353 | 20231116 | 140300 | 1608585400 | 12020 | 12030 | 12030 | 11990 | 813 |
| 354 | 20231116 | 140200 | 1598826760 | 12040 | 12040 | 12040 | 12030 | 36 |
| 355 | 20231116 | 140100 | 1598393610 | 12040 | 12040 | 12040 | 12030 | 251 |
| 356 | 20231116 | 140000 | 1595373550 | 12050 | 12040 | 12050 | 12030 | 24 |
| 357 | 20231116 | 135900 | 1595084620 | 12050 | 12040 | 12050 | 12040 | 82 |
| 358 | 20231116 | 135800 | 1594096800 | 12040 | 11960 | 12070 | 11960 | 3378 |
| 359 | 20231116 | 135700 | 1553550990 | 11970 | 11960 | 11970 | 11950 | 2320 |
| 360 | 20231116 | 135600 | 1525816010 | 11960 | 11960 | 11970 | 11960 | 211 |
| 361 | 20231116 | 135500 | 1523291300 | 11960 | 11940 | 11960 | 11940 | 1578 |
| 362 | 20231116 | 135400 | 1504436580 | 11930 | 11930 | 11930 | 11920 | 416 |
| 363 | 20231116 | 135300 | 1499474490 | 11920 | 11920 | 11920 | 11920 | 8 |
| 364 | 20231116 | 135200 | 1499379130 | 11920 | 11920 | 11920 | 11920 | 73 |
| 365 | 20231116 | 135100 | 1498508970 | 11920 | 11930 | 11930 | 11920 | 533 |
| 366 | 20231116 | 135000 | 1492150460 | 11940 | 11940 | 11940 | 11940 | 1 |
| 367 | 20231116 | 134900 | 1492138520 | 11930 | 11930 | 11930 | 11930 | 0 |
| 368 | 20231116 | 134800 | 1492138520 | 11930 | 11930 | 11930 | 11930 | 0 |
| 369 | 20231116 | 134700 | 1492138520 | 11930 | 11930 | 11930 | 11930 | 15 |
| 370 | 20231116 | 134600 | 1491959570 | 11930 | 11930 | 11930 | 11930 | 4 |
| 371 | 20231116 | 134500 | 1491911850 | 11930 | 11930 | 11930 | 11930 | 0 |
| 372 | 20231116 | 134400 | 1491911850 | 11930 | 11930 | 11930 | 11930 | 25 |
| 373 | 20231116 | 134300 | 1491613600 | 11930 | 11930 | 11930 | 11930 | 309 |
| 374 | 20231116 | 134200 | 1487927230 | 11930 | 11930 | 11930 | 11920 | 236 |
| 375 | 20231116 | 134100 | 1485111800 | 11930 | 11920 | 11930 | 11920 | 29 |
| 376 | 20231116 | 134000 | 1484766110 | 11920 | 11930 | 11930 | 11920 | 212 |
| 377 | 20231116 | 133900 | 1482236970 | 11930 | 11900 | 11930 | 11900 | 310 |
| 378 | 20231116 | 133800 | 1478545220 | 11900 | 11890 | 11900 | 11890 | 130 |
| 379 | 20231116 | 133700 | 1476998510 | 11900 | 11900 | 11900 | 11900 | 18 |
| 380 | 20231116 | 133600 | 1476784310 | 11890 | 11890 | 11890 | 11890 | 0 |
| 381 | 20231116 | 133500 | 1476784310 | 11890 | 11890 | 11890 | 11890 | 0 |
| 382 | 20231116 | 133400 | 1476784310 | 11890 | 11890 | 11890 | 11890 | 0 |
| 383 | 20231116 | 133300 | 1476784310 | 11890 | 11890 | 11890 | 11890 | 2 |
| 384 | 20231116 | 133200 | 1476760530 | 11900 | 11930 | 11930 | 11890 | 5562 |
| 385 | 20231116 | 133100 | 1410509940 | 11930 | 11950 | 11950 | 11930 | 233 |
| 386 | 20231116 | 133000 | 1407727150 | 11950 | 11940 | 11950 | 11940 | 600 |
| 387 | 20231116 | 132900 | 1400559280 | 11940 | 11950 | 11950 | 11940 | 79 |
| 388 | 20231116 | 132800 | 1399615880 | 11950 | 11950 | 11950 | 11950 | 100 |
| 389 | 20231116 | 132700 | 1398420880 | 11940 | 11940 | 11940 | 11940 | 270 |
| 390 | 20231116 | 132600 | 1395197080 | 11930 | 11930 | 11930 | 11930 | 100 |
| 391 | 20231116 | 132500 | 1394004080 | 11930 | 11930 | 11930 | 11930 | 100 |
| 392 | 20231116 | 132400 | 1392811080 | 11920 | 11910 | 11920 | 11910 | 237 |
| 393 | 20231116 | 132300 | 1389987340 | 11890 | 11890 | 11890 | 11890 | 165 |
| 394 | 20231116 | 132200 | 1388025490 | 11890 | 11890 | 11890 | 11890 | 173 |
| 395 | 20231116 | 132100 | 1385968520 | 11880 | 11880 | 11880 | 11880 | 141 |
| 396 | 20231116 | 132000 | 1384293440 | 11880 | 11880 | 11880 | 11880 | 255 |
| 397 | 20231116 | 131900 | 1381264040 | 11870 | 11870 | 11870 | 11870 | 100 |
| 398 | 20231116 | 131800 | 1380077040 | 11870 | 11860 | 11870 | 11860 | 80 |
| 399 | 20231116 | 131700 | 1379127740 | 11860 | 11860 | 11860 | 11860 | 0 |
| 400 | 20231116 | 131600 | 1379127740 | 11860 | 11860 | 11860 | 11860 | 0 |
| 401 | 20231116 | 131500 | 1379127740 | 11860 | 11860 | 11860 | 11860 | 100 |
| 402 | 20231116 | 131400 | 1377941740 | 11860 | 11860 | 11860 | 11860 | 31 |
| 403 | 20231116 | 131300 | 1377574080 | 11880 | 11880 | 11880 | 11880 | 0 |
| 404 | 20231116 | 131200 | 1377574080 | 11880 | 11880 | 11880 | 11880 | 1 |
| 405 | 20231116 | 131100 | 1377562200 | 11860 | 11860 | 11860 | 11860 | 0 |
| 406 | 20231116 | 131000 | 1377562200 | 11860 | 11860 | 11860 | 11860 | 200 |
| 407 | 20231116 | 130900 | 1375190200 | 11860 | 11860 | 11860 | 11860 | 0 |
| 408 | 20231116 | 130800 | 1375190200 | 11860 | 11860 | 11860 | 11860 | 0 |
| 409 | 20231116 | 130700 | 1375190200 | 11860 | 11860 | 11860 | 11860 | 0 |
| 410 | 20231116 | 130600 | 1375190200 | 11860 | 11860 | 11860 | 11860 | 495 |
| 411 | 20231116 | 130500 | 1369319500 | 11860 | 11860 | 11860 | 11860 | 108 |
| 412 | 20231116 | 130400 | 1368038620 | 11850 | 11850 | 11850 | 11850 | 100 |
| 413 | 20231116 | 130300 | 1366853620 | 11850 | 11850 | 11850 | 11850 | 8 |
| 414 | 20231116 | 130200 | 1366758820 | 11850 | 11840 | 11850 | 11840 | 66 |
| 415 | 20231116 | 130100 | 1365977370 | 11840 | 11870 | 11870 | 11840 | 444 |
| 416 | 20231116 | 130000 | 1360711400 | 11870 | 11870 | 11870 | 11870 | 0 |
| 417 | 20231116 | 125900 | 1360711400 | 11870 | 11870 | 11870 | 11870 | 3 |
| 418 | 20231116 | 125800 | 1360675790 | 11870 | 11870 | 11870 | 11870 | 0 |
| 419 | 20231116 | 125700 | 1360675790 | 11870 | 11860 | 11870 | 11860 | 182 |
| 420 | 20231116 | 125600 | 1358516940 | 11850 | 11850 | 11850 | 11850 | 0 |
| 421 | 20231116 | 125500 | 1358516940 | 11850 | 11850 | 11850 | 11840 | 281 |
| 422 | 20231116 | 125400 | 1355187660 | 11870 | 11870 | 11870 | 11870 | 5 |
| 423 | 20231116 | 125300 | 1355128310 | 11850 | 11850 | 11850 | 11850 | 35 |
| 424 | 20231116 | 125200 | 1354713560 | 11870 | 11870 | 11870 | 11870 | 0 |
| 425 | 20231116 | 125100 | 1354713560 | 11870 | 11870 | 11870 | 11870 | 0 |
| 426 | 20231116 | 125000 | 1354713560 | 11870 | 11870 | 11870 | 11870 | 18 |
| 427 | 20231116 | 124900 | 1354499900 | 11880 | 11890 | 11890 | 11880 | 284 |
| 428 | 20231116 | 124800 | 1351125580 | 11890 | 11890 | 11890 | 11890 | 0 |
| 429 | 20231116 | 124700 | 1351125580 | 11890 | 11890 | 11890 | 11890 | 130 |
| 430 | 20231116 | 124600 | 1349579880 | 11890 | 11890 | 11890 | 11890 | 102 |
| 431 | 20231116 | 124500 | 1348367100 | 11880 | 11880 | 11880 | 11880 | 30 |
| 432 | 20231116 | 124400 | 1348010700 | 11880 | 11880 | 11880 | 11880 | 0 |
| 433 | 20231116 | 124300 | 1348010700 | 11880 | 11880 | 11880 | 11880 | 6 |
| 434 | 20231116 | 124200 | 1347939420 | 11880 | 11880 | 11880 | 11880 | 41 |
| 435 | 20231116 | 124100 | 1347452340 | 11880 | 11880 | 11880 | 11880 | 141 |
| 436 | 20231116 | 124000 | 1345777260 | 11880 | 11880 | 11880 | 11880 | 0 |
| 437 | 20231116 | 123900 | 1345777260 | 11880 | 11890 | 11890 | 11880 | 249 |
| 438 | 20231116 | 123800 | 1342817130 | 11890 | 11890 | 11890 | 11890 | 67 |
| 439 | 20231116 | 123700 | 1342020500 | 11860 | 11860 | 11860 | 11850 | 589 |
| 440 | 20231116 | 123600 | 1335035330 | 11870 | 11870 | 11870 | 11870 | 88 |
| 441 | 20231116 | 123500 | 1333990770 | 11880 | 11880 | 11880 | 11880 | 0 |
| 442 | 20231116 | 123400 | 1333990770 | 11880 | 11880 | 11880 | 11880 | 41 |
| 443 | 20231116 | 123300 | 1333503690 | 11880 | 11910 | 11910 | 11880 | 1260 |
| 444 | 20231116 | 123200 | 1318510590 | 11930 | 11930 | 11930 | 11930 | 0 |
| 445 | 20231116 | 123100 | 1318510590 | 11930 | 11930 | 11930 | 11930 | 388 |
| 446 | 20231116 | 123000 | 1313881750 | 11920 | 11920 | 11920 | 11920 | 40 |
| 447 | 20231116 | 122900 | 1313404950 | 11920 | 11920 | 11920 | 11910 | 132 |
| 448 | 20231116 | 122800 | 1311831700 | 11920 | 11920 | 11920 | 11920 | 10 |
| 449 | 20231116 | 122700 | 1311712500 | 11920 | 11920 | 11920 | 11920 | 67 |
| 450 | 20231116 | 122600 | 1310913860 | 11930 | 11930 | 11930 | 11930 | 234 |
| 451 | 20231116 | 122500 | 1308122240 | 11930 | 11930 | 11930 | 11930 | 0 |
| 452 | 20231116 | 122400 | 1308122240 | 11930 | 11930 | 11930 | 11930 | 263 |
| 453 | 20231116 | 122300 | 1304984650 | 11930 | 11920 | 11930 | 11920 | 141 |
| 454 | 20231116 | 122200 | 1303303610 | 11920 | 11940 | 11950 | 11920 | 736 |
| 455 | 20231116 | 122100 | 1294519400 | 11950 | 11950 | 11950 | 11950 | 24 |
| 456 | 20231116 | 122000 | 1294232600 | 11950 | 11950 | 11950 | 11950 | 30 |
| 457 | 20231116 | 121900 | 1293874100 | 11950 | 11950 | 11950 | 11950 | 0 |
| 458 | 20231116 | 121800 | 1293874100 | 11950 | 11950 | 11950 | 11950 | 0 |
| 459 | 20231116 | 121700 | 1293874100 | 11950 | 11940 | 11950 | 11940 | 330 |
| 460 | 20231116 | 121600 | 1289933750 | 11940 | 11940 | 11940 | 11940 | 186 |
| 461 | 20231116 | 121500 | 1287712910 | 11940 | 11940 | 11940 | 11930 | 30 |
| 462 | 20231116 | 121400 | 1287354810 | 11940 | 11940 | 11940 | 11940 | 10 |
| 463 | 20231116 | 121300 | 1287235410 | 11940 | 11950 | 11950 | 11940 | 1490 |
| 464 | 20231116 | 121200 | 1269436260 | 11950 | 11960 | 11960 | 11940 | 1076 |
| 465 | 20231116 | 121100 | 1256574960 | 11960 | 11960 | 11960 | 11960 | 5 |
| 466 | 20231116 | 121000 | 1256515160 | 11960 | 11950 | 11960 | 11950 | 21 |
| 467 | 20231116 | 120900 | 1256264140 | 11950 | 11960 | 11970 | 11950 | 379 |
| 468 | 20231116 | 120800 | 1251731620 | 11950 | 11950 | 11950 | 11950 | 37 |
| 469 | 20231116 | 120700 | 1251289470 | 11950 | 11960 | 11960 | 11950 | 92 |
| 470 | 20231116 | 120600 | 1250189360 | 11970 | 11980 | 11980 | 11970 | 73 |
| 471 | 20231116 | 120500 | 1249315390 | 11990 | 12000 | 12000 | 11990 | 440 |
| 472 | 20231116 | 120400 | 1244039470 | 12020 | 12020 | 12020 | 12020 | 1005 |
| 473 | 20231116 | 120300 | 1231959370 | 12020 | 12020 | 12020 | 12020 | 52 |
| 474 | 20231116 | 120200 | 1231334330 | 12030 | 12030 | 12030 | 12030 | 0 |
| 475 | 20231116 | 120100 | 1231334330 | 12030 | 12040 | 12040 | 12020 | 702 |
| 476 | 20231116 | 120000 | 1222894510 | 12040 | 12060 | 12060 | 12040 | 56 |
| 477 | 20231116 | 115900 | 1222219970 | 12080 | 12040 | 12080 | 12040 | 500 |
| 478 | 20231116 | 115800 | 1216182990 | 12040 | 12050 | 12050 | 12030 | 51 |
| 479 | 20231116 | 115700 | 1215569060 | 12050 | 12060 | 12060 | 12040 | 204 |
| 480 | 20231116 | 115600 | 1213110480 | 12090 | 12090 | 12090 | 12090 | 0 |
| 481 | 20231116 | 115500 | 1213110480 | 12090 | 12070 | 12090 | 12070 | 812 |
| 482 | 20231116 | 115400 | 1203300540 | 12090 | 12090 | 12090 | 12090 | 555 |
| 483 | 20231116 | 115300 | 1196590590 | 12050 | 12050 | 12050 | 12050 | 440 |
| 484 | 20231116 | 115200 | 1191288590 | 12040 | 12040 | 12040 | 12040 | 230 |
| 485 | 20231116 | 115100 | 1188519390 | 12040 | 12040 | 12040 | 12030 | 429 |
| 486 | 20231116 | 115000 | 1183356090 | 12050 | 12060 | 12060 | 12010 | 302 |
| 487 | 20231116 | 114900 | 1179721780 | 12080 | 12090 | 12090 | 12070 | 130 |
| 488 | 20231116 | 114800 | 1178151720 | 12090 | 12090 | 12090 | 12090 | 81 |
| 489 | 20231116 | 114700 | 1177172430 | 12090 | 12120 | 12120 | 12070 | 443 |
| 490 | 20231116 | 114600 | 1171811340 | 12120 | 12190 | 12190 | 12120 | 156 |
| 491 | 20231116 | 114500 | 1169913970 | 12150 | 12140 | 12200 | 12140 | 143 |
| 492 | 20231116 | 114400 | 1168172020 | 12140 | 12190 | 12190 | 12140 | 1525 |
| 493 | 20231116 | 114300 | 1149597060 | 12190 | 12130 | 12190 | 12130 | 2045 |
| 494 | 20231116 | 114200 | 1124731460 | 12130 | 12140 | 12140 | 12080 | 1024 |
| 495 | 20231116 | 114100 | 1112316590 | 12140 | 12110 | 12140 | 12110 | 688 |
| 496 | 20231116 | 114000 | 1103981460 | 12110 | 12090 | 12110 | 12090 | 953 |
| 497 | 20231116 | 113900 | 1092455100 | 12090 | 12060 | 12090 | 12060 | 833 |
| 498 | 20231116 | 113800 | 1082392950 | 12060 | 12020 | 12060 | 12020 | 1916 |
| 499 | 20231116 | 113700 | 1059306950 | 12010 | 12000 | 12010 | 12000 | 664 |
| 500 | 20231116 | 113600 | 1051338530 | 12020 | 12030 | 12040 | 12020 | 532 |
| 501 | 20231116 | 113500 | 1044935800 | 12040 | 12050 | 12060 | 12040 | 498 |
| 502 | 20231116 | 113400 | 1038935030 | 12070 | 12090 | 12090 | 12050 | 1305 |
| 503 | 20231116 | 113300 | 1023200230 | 12090 | 12070 | 12090 | 12070 | 1782 |
| 504 | 20231116 | 113200 | 1001681860 | 12080 | 12080 | 12080 | 12080 | 236 |
| 505 | 20231116 | 113100 | 998830980 | 12090 | 12100 | 12100 | 12080 | 1328 |
| 506 | 20231116 | 113000 | 982769760 | 12090 | 12040 | 12100 | 12040 | 1988 |
| 507 | 20231116 | 112900 | 958757550 | 12030 | 12000 | 12030 | 12000 | 738 |
| 508 | 20231116 | 112800 | 949887410 | 12020 | 12010 | 12020 | 11990 | 1755 |
| 509 | 20231116 | 112700 | 928823130 | 12020 | 12000 | 12030 | 12000 | 21 |
| 510 | 20231116 | 112600 | 928570760 | 12040 | 11980 | 12040 | 11960 | 5013 |
| 511 | 20231116 | 112500 | 868457910 | 11990 | 11980 | 12000 | 11980 | 672 |
| 512 | 20231116 | 112400 | 860397430 | 11990 | 11980 | 11990 | 11980 | 656 |
| 513 | 20231116 | 112300 | 852535440 | 11980 | 11980 | 11980 | 11980 | 919 |
| 514 | 20231116 | 112200 | 841525820 | 12000 | 11930 | 12000 | 11930 | 2640 |
| 515 | 20231116 | 112100 | 809880140 | 11930 | 11930 | 11930 | 11930 | 105 |
| 516 | 20231116 | 112000 | 808627490 | 11990 | 11900 | 11990 | 11900 | 4213 |
| 517 | 20231116 | 111900 | 758199010 | 11910 | 11910 | 11910 | 11910 | 33 |
| 518 | 20231116 | 111800 | 757805980 | 11900 | 11900 | 11900 | 11900 | 125 |
| 519 | 20231116 | 111700 | 756318480 | 11900 | 11900 | 11900 | 11900 | 0 |
| 520 | 20231116 | 111600 | 756318480 | 11900 | 11930 | 11930 | 11900 | 657 |
| 521 | 20231116 | 111500 | 748481230 | 11950 | 11930 | 11950 | 11930 | 410 |
| 522 | 20231116 | 111400 | 743585820 | 11930 | 11930 | 11930 | 11900 | 651 |
| 523 | 20231116 | 111300 | 735824220 | 11900 | 11900 | 11920 | 11900 | 1006 |
| 524 | 20231116 | 111200 | 723837910 | 11900 | 11870 | 11910 | 11870 | 2280 |
| 525 | 20231116 | 111100 | 696706350 | 11870 | 11880 | 11880 | 11870 | 508 |
| 526 | 20231116 | 111000 | 690672390 | 11850 | 11850 | 11870 | 11850 | 1486 |
| 527 | 20231116 | 110900 | 673062890 | 11850 | 11820 | 11850 | 11820 | 2119 |
| 528 | 20231116 | 110800 | 647959460 | 11810 | 11850 | 11850 | 11810 | 1271 |
| 529 | 20231116 | 110700 | 632909620 | 11850 | 11850 | 11850 | 11830 | 260 |
| 530 | 20231116 | 110600 | 629830020 | 11850 | 11900 | 11900 | 11840 | 782 |
| 531 | 20231116 | 110500 | 620552850 | 11900 | 11850 | 11910 | 11850 | 685 |
| 532 | 20231116 | 110400 | 612416210 | 11830 | 11860 | 11860 | 11820 | 837 |
| 533 | 20231116 | 110300 | 602517280 | 11860 | 11800 | 11860 | 11800 | 952 |
| 534 | 20231116 | 110200 | 591261380 | 11790 | 11710 | 11800 | 11710 | 4270 |
| 535 | 20231116 | 110100 | 540973050 | 11700 | 11680 | 11700 | 11660 | 1908 |
| 536 | 20231116 | 110000 | 518665820 | 11690 | 11630 | 11690 | 11630 | 1332 |
| 537 | 20231116 | 105900 | 503127790 | 11630 | 11630 | 11630 | 11630 | 36 |
| 538 | 20231116 | 105800 | 502709110 | 11620 | 11610 | 11620 | 11610 | 183 |
| 539 | 20231116 | 105700 | 500582780 | 11600 | 11620 | 11630 | 11600 | 737 |
| 540 | 20231116 | 105600 | 492028340 | 11630 | 11660 | 11660 | 11630 | 241 |
| 541 | 20231116 | 105500 | 489223350 | 11660 | 11670 | 11670 | 11660 | 205 |
| 542 | 20231116 | 105400 | 486832000 | 11670 | 11660 | 11680 | 11660 | 1889 |
| 543 | 20231116 | 105300 | 464803730 | 11660 | 11650 | 11660 | 11650 | 728 |
| 544 | 20231116 | 105200 | 456321080 | 11660 | 11580 | 11660 | 11580 | 2748 |
| 545 | 20231116 | 105100 | 424359860 | 11560 | 11540 | 11560 | 11540 | 422 |
| 546 | 20231116 | 105000 | 419486490 | 11540 | 11560 | 11560 | 11540 | 1002 |
| 547 | 20231116 | 104900 | 407913920 | 11570 | 11570 | 11570 | 11570 | 433 |
| 548 | 20231116 | 104800 | 402904110 | 11560 | 11590 | 11590 | 11550 | 1698 |
| 549 | 20231116 | 104700 | 383255680 | 11620 | 11570 | 11620 | 11570 | 1209 |
| 550 | 20231116 | 104600 | 369253350 | 11560 | 11590 | 11590 | 11560 | 680 |
| 551 | 20231116 | 104500 | 361384950 | 11580 | 11580 | 11580 | 11580 | 0 |
| 552 | 20231116 | 104400 | 361384950 | 11580 | 11580 | 11580 | 11580 | 465 |
| 553 | 20231116 | 104300 | 356000250 | 11560 | 11560 | 11560 | 11560 | 0 |
| 554 | 20231116 | 104200 | 356000250 | 11560 | 11570 | 11570 | 11540 | 1280 |
| 555 | 20231116 | 104100 | 341201300 | 11570 | 11560 | 11570 | 11540 | 103 |
| 556 | 20231116 | 104000 | 340009770 | 11540 | 11540 | 11540 | 11540 | 67 |
| 557 | 20231116 | 103900 | 339236590 | 11540 | 11570 | 11570 | 11540 | 4782 |
| 558 | 20231116 | 103800 | 283916010 | 11580 | 11610 | 11610 | 11570 | 1558 |
| 559 | 20231116 | 103700 | 265866160 | 11620 | 11640 | 11640 | 11610 | 1087 |
| 560 | 20231116 | 103600 | 253230970 | 11640 | 11630 | 11660 | 11630 | 272 |
| 561 | 20231116 | 103500 | 250065550 | 11630 | 11660 | 11670 | 11630 | 421 |
| 562 | 20231116 | 103400 | 245163000 | 11640 | 11640 | 11640 | 11640 | 450 |
| 563 | 20231116 | 103300 | 239925000 | 11640 | 11660 | 11670 | 11640 | 266 |
| 564 | 20231116 | 103200 | 236828370 | 11660 | 11640 | 11660 | 11610 | 705 |
| 565 | 20231116 | 103100 | 228625740 | 11610 | 11610 | 11610 | 11610 | 10 |
| 566 | 20231116 | 103000 | 228509640 | 11630 | 11610 | 11630 | 11610 | 18 |
| 567 | 20231116 | 102900 | 228300320 | 11610 | 11650 | 11660 | 11610 | 468 |
| 568 | 20231116 | 102800 | 222856790 | 11650 | 11600 | 11650 | 11600 | 484 |
| 569 | 20231116 | 102700 | 217234370 | 11600 | 11580 | 11600 | 11580 | 134 |
| 570 | 20231116 | 102600 | 215682630 | 11580 | 11570 | 11600 | 11570 | 1031 |
| 571 | 20231116 | 102500 | 203752370 | 11560 | 11570 | 11570 | 11550 | 178 |
| 572 | 20231116 | 102400 | 201694970 | 11570 | 11580 | 11590 | 11560 | 168 |
| 573 | 20231116 | 102300 | 199752290 | 11580 | 11540 | 11580 | 11540 | 165 |
| 574 | 20231116 | 102200 | 197846540 | 11530 | 11530 | 11530 | 11530 | 0 |
| 575 | 20231116 | 102100 | 197846540 | 11530 | 11530 | 11530 | 11520 | 28 |
| 576 | 20231116 | 102000 | 197523780 | 11500 | 11530 | 11530 | 11500 | 580 |
| 577 | 20231116 | 101900 | 190847660 | 11540 | 11530 | 11540 | 11530 | 28 |
| 578 | 20231116 | 101800 | 190524740 | 11510 | 11540 | 11540 | 11510 | 109 |
| 579 | 20231116 | 101700 | 189268320 | 11540 | 11490 | 11540 | 11490 | 88 |
| 580 | 20231116 | 101600 | 188256190 | 11490 | 11550 | 11550 | 11490 | 243 |
| 581 | 20231116 | 101500 | 185459400 | 11550 | 11520 | 11550 | 11520 | 173 |
| 582 | 20231116 | 101400 | 183465990 | 11510 | 11480 | 11510 | 11480 | 101 |
| 583 | 20231116 | 101300 | 182304890 | 11480 | 11460 | 11480 | 11440 | 290 |
| 584 | 20231116 | 101200 | 178983510 | 11450 | 11480 | 11480 | 11450 | 164 |
| 585 | 20231116 | 101100 | 177103380 | 11440 | 11410 | 11450 | 11410 | 587 |
| 586 | 20231116 | 101000 | 170391630 | 11400 | 11450 | 11450 | 11390 | 1622 |
| 587 | 20231116 | 100900 | 151879480 | 11460 | 11570 | 11570 | 11460 | 2102 |
| 588 | 20231116 | 100800 | 127701010 | 11570 | 11540 | 11600 | 11540 | 1486 |
| 589 | 20231116 | 100700 | 110494050 | 11530 | 11570 | 11570 | 11530 | 623 |
| 590 | 20231116 | 100600 | 103298270 | 11550 | 11580 | 11580 | 11550 | 60 |
| 591 | 20231116 | 100500 | 102604600 | 11560 | 11630 | 11630 | 11560 | 384 |
| 592 | 20231116 | 100400 | 98153480 | 11630 | 11670 | 11670 | 11620 | 217 |
| 593 | 20231116 | 100300 | 95630670 | 11670 | 11700 | 11700 | 11610 | 140 |
| 594 | 20231116 | 100200 | 93997500 | 11730 | 11570 | 11730 | 11570 | 6646 |
| 595 | 20231116 | 100100 | 17069590 | 11570 | 11530 | 11670 | 11530 | 243 |
| 596 | 20231116 | 100000 | 14253820 | 11570 | 11500 | 11570 | 11500 | 1229 |