33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 193100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 9849 |
| 3 | 20231113 | 193000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 4 | 20231113 | 192900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 5 | 20231113 | 192800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 6 | 20231113 | 192700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 7 | 20231113 | 192600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 8 | 20231113 | 192500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 9 | 20231113 | 192400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 10 | 20231113 | 192300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 11 | 20231113 | 192200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 12 | 20231113 | 192100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 13 | 20231113 | 192000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 14 | 20231113 | 191900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 15 | 20231113 | 191800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 16 | 20231113 | 191700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 17 | 20231113 | 191600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 18 | 20231113 | 191500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 19 | 20231113 | 191400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 20 | 20231113 | 191300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 21 | 20231113 | 191200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 22 | 20231113 | 191100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 23 | 20231113 | 191000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 24 | 20231113 | 190900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 25 | 20231113 | 190800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 26 | 20231113 | 190700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 27 | 20231113 | 190600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 28 | 20231113 | 190500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 29 | 20231113 | 190400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 30 | 20231113 | 190300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 31 | 20231113 | 190200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 32 | 20231113 | 190100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 9849 |
| 33 | 20231113 | 190000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 34 | 20231113 | 185900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 35 | 20231113 | 185800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 36 | 20231113 | 185700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 37 | 20231113 | 185600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 38 | 20231113 | 185500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 39 | 20231113 | 185400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 40 | 20231113 | 185300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 41 | 20231113 | 185200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 42 | 20231113 | 185100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 43 | 20231113 | 185000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 44 | 20231113 | 184900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 45 | 20231113 | 184800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 46 | 20231113 | 184700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 47 | 20231113 | 184600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 48 | 20231113 | 184500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 49 | 20231113 | 184400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 50 | 20231113 | 184300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 51 | 20231113 | 184200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 52 | 20231113 | 184100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 53 | 20231113 | 184000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 54 | 20231113 | 183900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 55 | 20231113 | 183800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 56 | 20231113 | 183700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 57 | 20231113 | 183600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 58 | 20231113 | 183500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 59 | 20231113 | 183400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 60 | 20231113 | 183300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 61 | 20231113 | 183200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 62 | 20231113 | 183100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 9849 |
| 63 | 20231113 | 183000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 64 | 20231113 | 182900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 65 | 20231113 | 182800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 66 | 20231113 | 182700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 67 | 20231113 | 182600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 68 | 20231113 | 182500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 69 | 20231113 | 182400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 70 | 20231113 | 182300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 71 | 20231113 | 182200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 72 | 20231113 | 182100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 73 | 20231113 | 182000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 74 | 20231113 | 181900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 75 | 20231113 | 181800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 76 | 20231113 | 181700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 77 | 20231113 | 181600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 78 | 20231113 | 181500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 79 | 20231113 | 181400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 80 | 20231113 | 181300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 81 | 20231113 | 181200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 82 | 20231113 | 181100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 83 | 20231113 | 181000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 84 | 20231113 | 180900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 85 | 20231113 | 180800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 86 | 20231113 | 180700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 87 | 20231113 | 180600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 88 | 20231113 | 180500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 89 | 20231113 | 180400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 90 | 20231113 | 180300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 91 | 20231113 | 180200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 92 | 20231113 | 180100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 9849 |
| 93 | 20231113 | 180000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 94 | 20231113 | 175900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 95 | 20231113 | 175800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 96 | 20231113 | 175700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 97 | 20231113 | 175600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 98 | 20231113 | 175500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 99 | 20231113 | 175400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 100 | 20231113 | 175300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 101 | 20231113 | 175200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 102 | 20231113 | 175100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 103 | 20231113 | 175000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 104 | 20231113 | 174900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 105 | 20231113 | 174800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 106 | 20231113 | 174700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 107 | 20231113 | 174600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 108 | 20231113 | 174500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 109 | 20231113 | 174400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 110 | 20231113 | 174300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 111 | 20231113 | 174200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 112 | 20231113 | 174100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 113 | 20231113 | 174000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 114 | 20231113 | 173900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 115 | 20231113 | 173800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 116 | 20231113 | 173700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 117 | 20231113 | 173600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 118 | 20231113 | 173500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 119 | 20231113 | 173400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 120 | 20231113 | 173300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 121 | 20231113 | 173200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 122 | 20231113 | 173100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 9849 |
| 123 | 20231113 | 173000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 124 | 20231113 | 172900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 125 | 20231113 | 172800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 126 | 20231113 | 172700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 127 | 20231113 | 172600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 128 | 20231113 | 172500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 129 | 20231113 | 172400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 130 | 20231113 | 172300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 131 | 20231113 | 172200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 132 | 20231113 | 172100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 133 | 20231113 | 172000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 134 | 20231113 | 171900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 135 | 20231113 | 171800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 136 | 20231113 | 171700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 137 | 20231113 | 171600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 138 | 20231113 | 171500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 139 | 20231113 | 171400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 140 | 20231113 | 171300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 141 | 20231113 | 171200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 142 | 20231113 | 171100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 143 | 20231113 | 171000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 144 | 20231113 | 170900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 145 | 20231113 | 170800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 146 | 20231113 | 170700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 147 | 20231113 | 170600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 148 | 20231113 | 170500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 149 | 20231113 | 170400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 150 | 20231113 | 170300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 151 | 20231113 | 170200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 152 | 20231113 | 170100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 9849 |
| 153 | 20231113 | 170000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 154 | 20231113 | 165900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 155 | 20231113 | 165800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 156 | 20231113 | 165700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 157 | 20231113 | 165600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 158 | 20231113 | 165500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 159 | 20231113 | 165400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 160 | 20231113 | 165300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 161 | 20231113 | 165200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 162 | 20231113 | 165100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 163 | 20231113 | 165000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 164 | 20231113 | 164900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 165 | 20231113 | 164800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 166 | 20231113 | 164700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 167 | 20231113 | 164600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 168 | 20231113 | 164500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 169 | 20231113 | 164400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 170 | 20231113 | 164300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 171 | 20231113 | 164200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 172 | 20231113 | 164100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 173 | 20231113 | 164000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 174 | 20231113 | 163900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 175 | 20231113 | 163800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 176 | 20231113 | 163700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 177 | 20231113 | 163600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 178 | 20231113 | 163500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 179 | 20231113 | 163400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 180 | 20231113 | 163300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 181 | 20231113 | 163200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 182 | 20231113 | 163100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 9849 |
| 183 | 20231113 | 163000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 184 | 20231113 | 162900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 185 | 20231113 | 162800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 186 | 20231113 | 162700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 187 | 20231113 | 162600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 188 | 20231113 | 162500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 189 | 20231113 | 162400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 190 | 20231113 | 162300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 191 | 20231113 | 162200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 192 | 20231113 | 162100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 193 | 20231113 | 162000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 194 | 20231113 | 161900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 195 | 20231113 | 161800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 196 | 20231113 | 161700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 197 | 20231113 | 161600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 198 | 20231113 | 161500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 199 | 20231113 | 161400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 200 | 20231113 | 161300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 201 | 20231113 | 161200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 202 | 20231113 | 161100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 203 | 20231113 | 161000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 204 | 20231113 | 160900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 205 | 20231113 | 160800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 206 | 20231113 | 160700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 207 | 20231113 | 160600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 208 | 20231113 | 160500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 209 | 20231113 | 160400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 210 | 20231113 | 160300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 211 | 20231113 | 160200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 212 | 20231113 | 160100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 9849 |
| 213 | 20231113 | 160000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 214 | 20231113 | 155900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 215 | 20231113 | 155800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 216 | 20231113 | 155700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 217 | 20231113 | 155600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 218 | 20231113 | 155500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 219 | 20231113 | 155400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 220 | 20231113 | 155300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 221 | 20231113 | 155200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 222 | 20231113 | 155100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 223 | 20231113 | 155000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 224 | 20231113 | 154900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 225 | 20231113 | 154800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 226 | 20231113 | 154700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 227 | 20231113 | 154600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 228 | 20231113 | 154500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 229 | 20231113 | 154400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 230 | 20231113 | 154300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 231 | 20231113 | 154200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 232 | 20231113 | 154100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 233 | 20231113 | 154000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 234 | 20231113 | 153900 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 235 | 20231113 | 153800 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 236 | 20231113 | 153700 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 237 | 20231113 | 153600 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 238 | 20231113 | 153500 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 239 | 20231113 | 153400 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 240 | 20231113 | 153300 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 241 | 20231113 | 153200 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 0 |
| 242 | 20231113 | 153100 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 9849 |
| 243 | 20231113 | 153000 | 2359775360 | 12800 | 12800 | 12800 | 12800 | 9849 |
| 244 | 20231113 | 152900 | 2233708160 | 12640 | 12640 | 12640 | 12640 | 0 |
| 245 | 20231113 | 152800 | 2233708160 | 12640 | 12640 | 12640 | 12640 | 0 |
| 246 | 20231113 | 152700 | 2233708160 | 12640 | 12640 | 12640 | 12640 | 0 |
| 247 | 20231113 | 152600 | 2233708160 | 12640 | 12640 | 12640 | 12640 | 0 |
| 248 | 20231113 | 152500 | 2233708160 | 12640 | 12640 | 12640 | 12640 | 0 |
| 249 | 20231113 | 152400 | 2233708160 | 12640 | 12640 | 12640 | 12640 | 0 |
| 250 | 20231113 | 152300 | 2233708160 | 12640 | 12640 | 12640 | 12640 | 0 |
| 251 | 20231113 | 152200 | 2233708160 | 12640 | 12640 | 12640 | 12640 | 0 |
| 252 | 20231113 | 152100 | 2233708160 | 12640 | 12640 | 12640 | 12640 | 0 |
| 253 | 20231113 | 152000 | 2233708160 | 12640 | 12640 | 12640 | 12640 | 0 |
| 254 | 20231113 | 151900 | 2233708160 | 12640 | 12690 | 12690 | 12640 | 186 |
| 255 | 20231113 | 151800 | 2231351800 | 12690 | 12740 | 12740 | 12690 | 88 |
| 256 | 20231113 | 151700 | 2230234700 | 12750 | 12680 | 12750 | 12680 | 89 |
| 257 | 20231113 | 151600 | 2229101790 | 12690 | 12650 | 12700 | 12650 | 57 |
| 258 | 20231113 | 151500 | 2228380020 | 12650 | 12650 | 12690 | 12650 | 210 |
| 259 | 20231113 | 151400 | 2225723120 | 12650 | 12650 | 12650 | 12640 | 60 |
| 260 | 20231113 | 151300 | 2224964130 | 12650 | 12610 | 12650 | 12610 | 16 |
| 261 | 20231113 | 151200 | 2224762040 | 12600 | 12610 | 12630 | 12600 | 510 |
| 262 | 20231113 | 151100 | 2218329900 | 12610 | 12600 | 12610 | 12600 | 89 |
| 263 | 20231113 | 151000 | 2217208120 | 12600 | 12600 | 12610 | 12600 | 284 |
| 264 | 20231113 | 150900 | 2213628150 | 12600 | 12600 | 12610 | 12600 | 128 |
| 265 | 20231113 | 150800 | 2212015320 | 12610 | 12610 | 12610 | 12580 | 438 |
| 266 | 20231113 | 150700 | 2206494410 | 12610 | 12600 | 12610 | 12600 | 102 |
| 267 | 20231113 | 150600 | 2205208200 | 12600 | 12590 | 12600 | 12590 | 5 |
| 268 | 20231113 | 150500 | 2205145210 | 12620 | 12590 | 12620 | 12580 | 240 |
| 269 | 20231113 | 150400 | 2202121340 | 12590 | 12590 | 12590 | 12580 | 299 |
| 270 | 20231113 | 150300 | 2198359730 | 12580 | 12590 | 12590 | 12580 | 30 |
| 271 | 20231113 | 150200 | 2197982100 | 12620 | 12620 | 12620 | 12620 | 18 |
| 272 | 20231113 | 150100 | 2197754940 | 12580 | 12590 | 12590 | 12580 | 272 |
| 273 | 20231113 | 150000 | 2194332270 | 12590 | 12620 | 12620 | 12590 | 1381 |
| 274 | 20231113 | 145900 | 2176930780 | 12620 | 12630 | 12630 | 12620 | 53 |
| 275 | 20231113 | 145800 | 2176261910 | 12630 | 12630 | 12630 | 12630 | 3 |
| 276 | 20231113 | 145700 | 2176224020 | 12650 | 12650 | 12650 | 12650 | 0 |
| 277 | 20231113 | 145600 | 2176224020 | 12650 | 12640 | 12650 | 12640 | 41 |
| 278 | 20231113 | 145500 | 2175705600 | 12640 | 12640 | 12640 | 12640 | 59 |
| 279 | 20231113 | 145400 | 2174959840 | 12660 | 12610 | 12660 | 12600 | 513 |
| 280 | 20231113 | 145300 | 2168473410 | 12600 | 12600 | 12620 | 12600 | 573 |
| 281 | 20231113 | 145200 | 2161252570 | 12600 | 12610 | 12610 | 12600 | 128 |
| 282 | 20231113 | 145100 | 2159639110 | 12610 | 12650 | 12650 | 12600 | 534 |
| 283 | 20231113 | 145000 | 2152902730 | 12660 | 12620 | 12660 | 12620 | 222 |
| 284 | 20231113 | 144900 | 2150101050 | 12600 | 12680 | 12680 | 12600 | 1100 |
| 285 | 20231113 | 144800 | 2136229060 | 12660 | 12660 | 12660 | 12660 | 339 |
| 286 | 20231113 | 144700 | 2131937320 | 12660 | 12680 | 12700 | 12660 | 531 |
| 287 | 20231113 | 144600 | 2125211110 | 12700 | 12690 | 12700 | 12690 | 21 |
| 288 | 20231113 | 144500 | 2124944610 | 12680 | 12690 | 12710 | 12680 | 485 |
| 289 | 20231113 | 144400 | 2118794760 | 12680 | 12690 | 12690 | 12680 | 126 |
| 290 | 20231113 | 144300 | 2117197030 | 12690 | 12740 | 12740 | 12690 | 26 |
| 291 | 20231113 | 144200 | 2116866200 | 12720 | 12720 | 12720 | 12720 | 0 |
| 292 | 20231113 | 144100 | 2116866200 | 12720 | 12720 | 12720 | 12720 | 0 |
| 293 | 20231113 | 144000 | 2116866200 | 12720 | 12720 | 12730 | 12720 | 77 |
| 294 | 20231113 | 143900 | 2115886730 | 12720 | 12720 | 12720 | 12720 | 39 |
| 295 | 20231113 | 143800 | 2115390650 | 12680 | 12680 | 12680 | 12680 | 114 |
| 296 | 20231113 | 143700 | 2113945130 | 12710 | 12710 | 12710 | 12710 | 14 |
| 297 | 20231113 | 143600 | 2113767190 | 12710 | 12710 | 12710 | 12710 | 6 |
| 298 | 20231113 | 143500 | 2113690930 | 12710 | 12670 | 12710 | 12670 | 179 |
| 299 | 20231113 | 143400 | 2111420330 | 12670 | 12710 | 12710 | 12670 | 1313 |
| 300 | 20231113 | 143300 | 2094770880 | 12710 | 12710 | 12710 | 12710 | 473 |
| 301 | 20231113 | 143200 | 2088759050 | 12710 | 12740 | 12740 | 12710 | 74 |
| 302 | 20231113 | 143100 | 2087817980 | 12740 | 12740 | 12740 | 12740 | 0 |
| 303 | 20231113 | 143000 | 2087817980 | 12740 | 12710 | 12740 | 12710 | 54 |
| 304 | 20231113 | 142900 | 2087130830 | 12720 | 12730 | 12730 | 12720 | 72 |
| 305 | 20231113 | 142800 | 2086214760 | 12730 | 12740 | 12740 | 12730 | 24 |
| 306 | 20231113 | 142700 | 2085909220 | 12730 | 12730 | 12730 | 12730 | 26 |
| 307 | 20231113 | 142600 | 2085578240 | 12730 | 12790 | 12790 | 12730 | 41 |
| 308 | 20231113 | 142500 | 2085054050 | 12790 | 12730 | 12790 | 12730 | 111 |
| 309 | 20231113 | 142400 | 2083637510 | 12730 | 12690 | 12730 | 12690 | 509 |
| 310 | 20231113 | 142300 | 2077176470 | 12680 | 12660 | 12680 | 12660 | 59 |
| 311 | 20231113 | 142200 | 2076429170 | 12650 | 12650 | 12650 | 12650 | 19 |
| 312 | 20231113 | 142100 | 2076188820 | 12650 | 12650 | 12650 | 12650 | 10 |
| 313 | 20231113 | 142000 | 2076062320 | 12690 | 12690 | 12690 | 12690 | 1 |
| 314 | 20231113 | 141900 | 2076049630 | 12690 | 12690 | 12690 | 12690 | 4 |
| 315 | 20231113 | 141800 | 2075998870 | 12660 | 12650 | 12660 | 12620 | 50 |
| 316 | 20231113 | 141700 | 2075366650 | 12650 | 12640 | 12650 | 12640 | 105 |
| 317 | 20231113 | 141600 | 2074039420 | 12600 | 12600 | 12600 | 12580 | 398 |
| 318 | 20231113 | 141500 | 2069024700 | 12580 | 12590 | 12600 | 12580 | 63 |
| 319 | 20231113 | 141400 | 2068231390 | 12590 | 12580 | 12590 | 12580 | 270 |
| 320 | 20231113 | 141300 | 2064834590 | 12580 | 12580 | 12580 | 12580 | 87 |
| 321 | 20231113 | 141200 | 2063740130 | 12580 | 12580 | 12580 | 12580 | 0 |
| 322 | 20231113 | 141100 | 2063740130 | 12580 | 12590 | 12590 | 12580 | 20 |
| 323 | 20231113 | 141000 | 2063488430 | 12590 | 12590 | 12590 | 12590 | 7 |
| 324 | 20231113 | 140900 | 2063400300 | 12590 | 12590 | 12590 | 12590 | 50 |
| 325 | 20231113 | 140800 | 2062770800 | 12580 | 12590 | 12590 | 12580 | 8 |
| 326 | 20231113 | 140700 | 2062670150 | 12580 | 12580 | 12580 | 12580 | 0 |
| 327 | 20231113 | 140600 | 2062670150 | 12580 | 12590 | 12590 | 12580 | 207 |
| 328 | 20231113 | 140500 | 2060065620 | 12590 | 12590 | 12590 | 12580 | 450 |
| 329 | 20231113 | 140400 | 2054402050 | 12580 | 12590 | 12590 | 12580 | 143 |
| 330 | 20231113 | 140300 | 2052601690 | 12590 | 12600 | 12600 | 12590 | 594 |
| 331 | 20231113 | 140200 | 2045117420 | 12600 | 12570 | 12600 | 12570 | 1554 |
| 332 | 20231113 | 140100 | 2025540760 | 12570 | 12580 | 12580 | 12570 | 57 |
| 333 | 20231113 | 140000 | 2024823780 | 12590 | 12600 | 12600 | 12590 | 76 |
| 334 | 20231113 | 135900 | 2023866920 | 12600 | 12620 | 12630 | 12600 | 1871 |
| 335 | 20231113 | 135800 | 2000286390 | 12610 | 12620 | 12620 | 12610 | 242 |
| 336 | 20231113 | 135700 | 1997234260 | 12610 | 12620 | 12620 | 12610 | 108 |
| 337 | 20231113 | 135600 | 1995871550 | 12620 | 12620 | 12630 | 12620 | 221 |
| 338 | 20231113 | 135500 | 1993082430 | 12630 | 12640 | 12640 | 12630 | 357 |
| 339 | 20231113 | 135400 | 1988572830 | 12640 | 12660 | 12660 | 12630 | 134 |
| 340 | 20231113 | 135300 | 1986878440 | 12640 | 12640 | 12640 | 12640 | 0 |
| 341 | 20231113 | 135200 | 1986878440 | 12640 | 12640 | 12640 | 12640 | 1 |
| 342 | 20231113 | 135100 | 1986865800 | 12710 | 12710 | 12710 | 12620 | 1251 |
| 343 | 20231113 | 135000 | 1971041130 | 12720 | 12760 | 12760 | 12720 | 35 |
| 344 | 20231113 | 134900 | 1970595670 | 12770 | 12770 | 12770 | 12770 | 0 |
| 345 | 20231113 | 134800 | 1970595670 | 12770 | 12770 | 12770 | 12770 | 1 |
| 346 | 20231113 | 134700 | 1970582900 | 12770 | 12760 | 12770 | 12760 | 30 |
| 347 | 20231113 | 134600 | 1970200020 | 12720 | 12720 | 12720 | 12720 | 0 |
| 348 | 20231113 | 134500 | 1970200020 | 12720 | 12720 | 12720 | 12720 | 2 |
| 349 | 20231113 | 134400 | 1970174580 | 12730 | 12750 | 12750 | 12730 | 100 |
| 350 | 20231113 | 134300 | 1968900940 | 12730 | 12740 | 12740 | 12730 | 44 |
| 351 | 20231113 | 134200 | 1968340600 | 12780 | 12770 | 12780 | 12770 | 160 |
| 352 | 20231113 | 134100 | 1966296600 | 12780 | 12770 | 12780 | 12770 | 251 |
| 353 | 20231113 | 134000 | 1963089130 | 12780 | 12670 | 12790 | 12670 | 293 |
| 354 | 20231113 | 133900 | 1959364000 | 12660 | 12650 | 12660 | 12650 | 210 |
| 355 | 20231113 | 133800 | 1956707400 | 12650 | 12650 | 12650 | 12650 | 22 |
| 356 | 20231113 | 133700 | 1956429100 | 12650 | 12650 | 12650 | 12650 | 26 |
| 357 | 20231113 | 133600 | 1956100200 | 12650 | 12620 | 12650 | 12620 | 95 |
| 358 | 20231113 | 133500 | 1954900190 | 12620 | 12620 | 12620 | 12610 | 166 |
| 359 | 20231113 | 133400 | 1952806680 | 12620 | 12630 | 12630 | 12620 | 310 |
| 360 | 20231113 | 133300 | 1948894470 | 12620 | 12620 | 12620 | 12620 | 67 |
| 361 | 20231113 | 133200 | 1948048930 | 12620 | 12620 | 12620 | 12620 | 183 |
| 362 | 20231113 | 133100 | 1945739470 | 12620 | 12610 | 12630 | 12600 | 563 |
| 363 | 20231113 | 133000 | 1938642430 | 12600 | 12600 | 12620 | 12600 | 968 |
| 364 | 20231113 | 132900 | 1926443130 | 12600 | 12620 | 12620 | 12600 | 2906 |
| 365 | 20231113 | 132800 | 1889810490 | 12620 | 12630 | 12630 | 12620 | 230 |
| 366 | 20231113 | 132700 | 1886906590 | 12630 | 12650 | 12650 | 12630 | 895 |
| 367 | 20231113 | 132600 | 1875590800 | 12650 | 12670 | 12670 | 12650 | 548 |
| 368 | 20231113 | 132500 | 1868655600 | 12680 | 12680 | 12680 | 12680 | 0 |
| 369 | 20231113 | 132400 | 1868655600 | 12680 | 12690 | 12690 | 12680 | 8 |
| 370 | 20231113 | 132300 | 1868554110 | 12690 | 12710 | 12710 | 12690 | 207 |
| 371 | 20231113 | 132200 | 1865924580 | 12730 | 12730 | 12730 | 12730 | 100 |
| 372 | 20231113 | 132100 | 1864651580 | 12740 | 12740 | 12740 | 12740 | 1 |
| 373 | 20231113 | 132000 | 1864638840 | 12740 | 12740 | 12740 | 12740 | 40 |
| 374 | 20231113 | 131900 | 1864129240 | 12740 | 12740 | 12740 | 12740 | 0 |
| 375 | 20231113 | 131800 | 1864129240 | 12740 | 12740 | 12740 | 12740 | 0 |
| 376 | 20231113 | 131700 | 1864129240 | 12740 | 12740 | 12740 | 12740 | 0 |
| 377 | 20231113 | 131600 | 1864129240 | 12740 | 12730 | 12740 | 12730 | 58 |
| 378 | 20231113 | 131500 | 1863390550 | 12700 | 12700 | 12700 | 12700 | 0 |
| 379 | 20231113 | 131400 | 1863390550 | 12700 | 12700 | 12700 | 12700 | 133 |
| 380 | 20231113 | 131300 | 1861701450 | 12700 | 12680 | 12710 | 12680 | 661 |
| 381 | 20231113 | 131200 | 1853316510 | 12680 | 12660 | 12680 | 12650 | 170 |
| 382 | 20231113 | 131100 | 1851164400 | 12650 | 12710 | 12710 | 12650 | 1348 |
| 383 | 20231113 | 131000 | 1834068460 | 12710 | 12710 | 12710 | 12710 | 0 |
| 384 | 20231113 | 130900 | 1834068460 | 12710 | 12710 | 12710 | 12710 | 1 |
| 385 | 20231113 | 130800 | 1834055750 | 12700 | 12710 | 12710 | 12700 | 200 |
| 386 | 20231113 | 130700 | 1831515700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 387 | 20231113 | 130600 | 1831515700 | 12710 | 12710 | 12710 | 12710 | 9 |
| 388 | 20231113 | 130500 | 1831401310 | 12710 | 12710 | 12710 | 12710 | 13 |
| 389 | 20231113 | 130400 | 1831236080 | 12740 | 12740 | 12740 | 12740 | 3 |
| 390 | 20231113 | 130300 | 1831197860 | 12740 | 12740 | 12740 | 12740 | 3 |
| 391 | 20231113 | 130200 | 1831159640 | 12740 | 12740 | 12740 | 12740 | 0 |
| 392 | 20231113 | 130100 | 1831159640 | 12740 | 12730 | 12740 | 12700 | 284 |
| 393 | 20231113 | 130000 | 1827548630 | 12700 | 12740 | 12740 | 12700 | 101 |
| 394 | 20231113 | 125900 | 1826265430 | 12790 | 12780 | 12790 | 12780 | 24 |
| 395 | 20231113 | 125800 | 1825958620 | 12790 | 12710 | 12790 | 12710 | 118 |
| 396 | 20231113 | 125700 | 1824453110 | 12700 | 12720 | 12720 | 12700 | 149 |
| 397 | 20231113 | 125600 | 1822559280 | 12710 | 12750 | 12750 | 12700 | 21 |
| 398 | 20231113 | 125500 | 1822292430 | 12730 | 12730 | 12730 | 12730 | 51 |
| 399 | 20231113 | 125400 | 1821643200 | 12730 | 12730 | 12730 | 12730 | 1 |
| 400 | 20231113 | 125300 | 1821630470 | 12730 | 12730 | 12730 | 12730 | 0 |
| 401 | 20231113 | 125200 | 1821630470 | 12730 | 12720 | 12730 | 12720 | 22 |
| 402 | 20231113 | 125100 | 1821350610 | 12700 | 12700 | 12700 | 12690 | 57 |
| 403 | 20231113 | 125000 | 1820627100 | 12700 | 12720 | 12720 | 12700 | 621 |
| 404 | 20231113 | 124900 | 1812739740 | 12700 | 12700 | 12700 | 12700 | 0 |
| 405 | 20231113 | 124800 | 1812739740 | 12700 | 12710 | 12710 | 12700 | 223 |
| 406 | 20231113 | 124700 | 1809906790 | 12700 | 12710 | 12710 | 12700 | 1040 |
| 407 | 20231113 | 124600 | 1796698680 | 12710 | 12710 | 12710 | 12710 | 97 |
| 408 | 20231113 | 124500 | 1795465810 | 12710 | 12710 | 12710 | 12710 | 10 |
| 409 | 20231113 | 124400 | 1795338710 | 12710 | 12760 | 12760 | 12700 | 1443 |
| 410 | 20231113 | 124300 | 1776991810 | 12760 | 12750 | 12760 | 12750 | 94 |
| 411 | 20231113 | 124200 | 1775793170 | 12750 | 12760 | 12760 | 12750 | 13 |
| 412 | 20231113 | 124100 | 1775627300 | 12760 | 12760 | 12760 | 12760 | 200 |
| 413 | 20231113 | 124000 | 1773075300 | 12760 | 12760 | 12760 | 12760 | 30 |
| 414 | 20231113 | 123900 | 1772692500 | 12770 | 12770 | 12770 | 12770 | 203 |
| 415 | 20231113 | 123800 | 1770100190 | 12770 | 12790 | 12790 | 12770 | 70 |
| 416 | 20231113 | 123700 | 1769205880 | 12790 | 12790 | 12790 | 12790 | 70 |
| 417 | 20231113 | 123600 | 1768310580 | 12800 | 12810 | 12810 | 12800 | 97 |
| 418 | 20231113 | 123500 | 1767068970 | 12830 | 12840 | 12840 | 12830 | 58 |
| 419 | 20231113 | 123400 | 1766324400 | 12850 | 12850 | 12850 | 12850 | 3 |
| 420 | 20231113 | 123300 | 1766285850 | 12850 | 12850 | 12850 | 12850 | 4 |
| 421 | 20231113 | 123200 | 1766234450 | 12890 | 12890 | 12890 | 12890 | 4 |
| 422 | 20231113 | 123100 | 1766182890 | 12900 | 12900 | 12900 | 12900 | 0 |
| 423 | 20231113 | 123000 | 1766182890 | 12900 | 12900 | 12900 | 12900 | 0 |
| 424 | 20231113 | 122900 | 1766182890 | 12900 | 12850 | 12900 | 12850 | 43 |
| 425 | 20231113 | 122800 | 1765630240 | 12840 | 12850 | 12850 | 12840 | 59 |
| 426 | 20231113 | 122700 | 1764872360 | 12900 | 12910 | 12910 | 12900 | 445 |
| 427 | 20231113 | 122600 | 1759131390 | 12910 | 12910 | 12910 | 12910 | 52 |
| 428 | 20231113 | 122500 | 1758460070 | 12930 | 12930 | 12930 | 12930 | 139 |
| 429 | 20231113 | 122400 | 1756662800 | 12920 | 12910 | 12920 | 12900 | 29 |
| 430 | 20231113 | 122300 | 1756288220 | 12900 | 12890 | 12900 | 12890 | 41 |
| 431 | 20231113 | 122200 | 1755759590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 432 | 20231113 | 122100 | 1755759590 | 12840 | 12810 | 12840 | 12810 | 31 |
| 433 | 20231113 | 122000 | 1755361760 | 12810 | 12780 | 12810 | 12780 | 382 |
| 434 | 20231113 | 121900 | 1750475810 | 12800 | 12780 | 12800 | 12780 | 296 |
| 435 | 20231113 | 121800 | 1746687690 | 12790 | 12790 | 12790 | 12790 | 50 |
| 436 | 20231113 | 121700 | 1746048190 | 12790 | 12790 | 12790 | 12790 | 5 |
| 437 | 20231113 | 121600 | 1745984240 | 12790 | 12790 | 12790 | 12790 | 6 |
| 438 | 20231113 | 121500 | 1745907500 | 12800 | 12800 | 12800 | 12800 | 10 |
| 439 | 20231113 | 121400 | 1745779500 | 12800 | 12790 | 12800 | 12790 | 3 |
| 440 | 20231113 | 121300 | 1745741110 | 12800 | 12800 | 12800 | 12800 | 5 |
| 441 | 20231113 | 121200 | 1745677110 | 12790 | 12800 | 12800 | 12790 | 41 |
| 442 | 20231113 | 121100 | 1745152690 | 12800 | 12800 | 12800 | 12800 | 50 |
| 443 | 20231113 | 121000 | 1744512690 | 12800 | 12830 | 12830 | 12800 | 201 |
| 444 | 20231113 | 120900 | 1741938220 | 12840 | 12860 | 12860 | 12840 | 56 |
| 445 | 20231113 | 120800 | 1741218750 | 12860 | 12860 | 12860 | 12860 | 0 |
| 446 | 20231113 | 120700 | 1741218750 | 12860 | 12860 | 12860 | 12860 | 1 |
| 447 | 20231113 | 120600 | 1741205890 | 12850 | 12880 | 12880 | 12850 | 40 |
| 448 | 20231113 | 120500 | 1740691520 | 12900 | 12900 | 12900 | 12900 | 33 |
| 449 | 20231113 | 120400 | 1740265820 | 12910 | 12910 | 12910 | 12910 | 10 |
| 450 | 20231113 | 120300 | 1740136720 | 12910 | 12920 | 12920 | 12910 | 46 |
| 451 | 20231113 | 120200 | 1739542540 | 12950 | 12950 | 12950 | 12950 | 6 |
| 452 | 20231113 | 120100 | 1739464840 | 12990 | 12980 | 12990 | 12980 | 100 |
| 453 | 20231113 | 120000 | 1738166140 | 12980 | 12980 | 12980 | 12980 | 0 |
| 454 | 20231113 | 115900 | 1738166140 | 12980 | 12980 | 12980 | 12980 | 0 |
| 455 | 20231113 | 115800 | 1738166140 | 12980 | 12980 | 12980 | 12980 | 2 |
| 456 | 20231113 | 115700 | 1738140180 | 12990 | 12990 | 12990 | 12990 | 8 |
| 457 | 20231113 | 115600 | 1738036260 | 12910 | 12910 | 12910 | 12910 | 49 |
| 458 | 20231113 | 115500 | 1737403670 | 12910 | 12910 | 12910 | 12910 | 122 |
| 459 | 20231113 | 115400 | 1735828650 | 12900 | 12920 | 12920 | 12900 | 3 |
| 460 | 20231113 | 115300 | 1735789930 | 12900 | 12900 | 12900 | 12900 | 1 |
| 461 | 20231113 | 115200 | 1735777030 | 12880 | 12900 | 12900 | 12880 | 31 |
| 462 | 20231113 | 115100 | 1735377390 | 12900 | 13020 | 13020 | 12900 | 12 |
| 463 | 20231113 | 115000 | 1735222230 | 12960 | 12930 | 12960 | 12850 | 156 |
| 464 | 20231113 | 114900 | 1733208800 | 12950 | 12970 | 12970 | 12950 | 299 |
| 465 | 20231113 | 114800 | 1729335560 | 13020 | 13050 | 13050 | 13020 | 18 |
| 466 | 20231113 | 114700 | 1729100900 | 13050 | 13030 | 13050 | 12960 | 118 |
| 467 | 20231113 | 114600 | 1727565150 | 12960 | 13020 | 13020 | 12960 | 41 |
| 468 | 20231113 | 114500 | 1727031390 | 13020 | 12960 | 13040 | 12950 | 582 |
| 469 | 20231113 | 114400 | 1719480400 | 12950 | 12910 | 12950 | 12910 | 351 |
| 470 | 20231113 | 114300 | 1714945460 | 12910 | 12850 | 12910 | 12850 | 112 |
| 471 | 20231113 | 114200 | 1713501800 | 12820 | 12810 | 12820 | 12810 | 63 |
| 472 | 20231113 | 114100 | 1712694160 | 12810 | 12800 | 12810 | 12800 | 825 |
| 473 | 20231113 | 114000 | 1702134100 | 12800 | 12760 | 12800 | 12740 | 400 |
| 474 | 20231113 | 113900 | 1697019700 | 12720 | 12720 | 12720 | 12710 | 107 |
| 475 | 20231113 | 113800 | 1695658860 | 12720 | 12720 | 12720 | 12720 | 93 |
| 476 | 20231113 | 113700 | 1694475900 | 12720 | 12750 | 12750 | 12720 | 155 |
| 477 | 20231113 | 113600 | 1692501970 | 12750 | 12760 | 12760 | 12750 | 41 |
| 478 | 20231113 | 113500 | 1691979160 | 12760 | 12760 | 12760 | 12760 | 5 |
| 479 | 20231113 | 113400 | 1691915360 | 12760 | 12770 | 12770 | 12760 | 12 |
| 480 | 20231113 | 113300 | 1691762170 | 12760 | 12760 | 12760 | 12760 | 6 |
| 481 | 20231113 | 113200 | 1691685610 | 12770 | 12770 | 12770 | 12770 | 43 |
| 482 | 20231113 | 113100 | 1691136500 | 12760 | 12740 | 12760 | 12740 | 155 |
| 483 | 20231113 | 113000 | 1689160220 | 12750 | 12740 | 12750 | 12740 | 55 |
| 484 | 20231113 | 112900 | 1688459240 | 12730 | 12730 | 12730 | 12730 | 80 |
| 485 | 20231113 | 112800 | 1687440840 | 12730 | 12710 | 12740 | 12710 | 195 |
| 486 | 20231113 | 112700 | 1684958150 | 12720 | 12710 | 12730 | 12710 | 261 |
| 487 | 20231113 | 112600 | 1681638100 | 12710 | 12730 | 12730 | 12710 | 576 |
| 488 | 20231113 | 112500 | 1674313080 | 12730 | 12750 | 12760 | 12730 | 41 |
| 489 | 20231113 | 112400 | 1673790610 | 12780 | 12780 | 12780 | 12780 | 180 |
| 490 | 20231113 | 112300 | 1671490210 | 12780 | 12780 | 12780 | 12780 | 284 |
| 491 | 20231113 | 112200 | 1667860690 | 12780 | 12800 | 12800 | 12780 | 116 |
| 492 | 20231113 | 112100 | 1666377630 | 12800 | 12820 | 12820 | 12800 | 51 |
| 493 | 20231113 | 112000 | 1665724390 | 12820 | 12820 | 12820 | 12820 | 18 |
| 494 | 20231113 | 111900 | 1665493630 | 12840 | 12840 | 12840 | 12840 | 3 |
| 495 | 20231113 | 111800 | 1665455110 | 12840 | 12840 | 12840 | 12840 | 6 |
| 496 | 20231113 | 111700 | 1665378070 | 12800 | 12800 | 12800 | 12800 | 225 |
| 497 | 20231113 | 111600 | 1662498070 | 12770 | 12770 | 12770 | 12770 | 0 |
| 498 | 20231113 | 111500 | 1662498070 | 12770 | 12880 | 12900 | 12710 | 533 |
| 499 | 20231113 | 111400 | 1655686260 | 12900 | 12900 | 12900 | 12900 | 30 |
| 500 | 20231113 | 111300 | 1655299260 | 12910 | 12910 | 12910 | 12910 | 3 |
| 501 | 20231113 | 111200 | 1655260530 | 12910 | 12930 | 12940 | 12910 | 117 |
| 502 | 20231113 | 111100 | 1653747820 | 12910 | 12900 | 12910 | 12900 | 76 |
| 503 | 20231113 | 111000 | 1652767340 | 12900 | 12890 | 12900 | 12850 | 249 |
| 504 | 20231113 | 110900 | 1649558120 | 12890 | 12900 | 12900 | 12890 | 633 |
| 505 | 20231113 | 110800 | 1641394450 | 12900 | 12940 | 12940 | 12900 | 195 |
| 506 | 20231113 | 110700 | 1638873700 | 12960 | 12950 | 12960 | 12950 | 121 |
| 507 | 20231113 | 110600 | 1637306570 | 12950 | 12950 | 12950 | 12940 | 245 |
| 508 | 20231113 | 110500 | 1634134100 | 12960 | 12950 | 12960 | 12940 | 131 |
| 509 | 20231113 | 110400 | 1632437650 | 12970 | 12950 | 12970 | 12950 | 21 |
| 510 | 20231113 | 110300 | 1632165300 | 12950 | 12970 | 12970 | 12940 | 260 |
| 511 | 20231113 | 110200 | 1628796540 | 12970 | 12970 | 12970 | 12970 | 4 |
| 512 | 20231113 | 110100 | 1628744660 | 12990 | 13050 | 13050 | 12990 | 117 |
| 513 | 20231113 | 110000 | 1627224580 | 13060 | 13000 | 13060 | 13000 | 14 |
| 514 | 20231113 | 105900 | 1627041860 | 13060 | 13040 | 13080 | 12990 | 235 |
| 515 | 20231113 | 105800 | 1623977540 | 12980 | 13020 | 13040 | 12980 | 58 |
| 516 | 20231113 | 105700 | 1623222300 | 12970 | 12980 | 13040 | 12970 | 59 |
| 517 | 20231113 | 105600 | 1622456410 | 12980 | 12960 | 12980 | 12960 | 74 |
| 518 | 20231113 | 105500 | 1621496300 | 12960 | 13030 | 13030 | 12960 | 15 |
| 519 | 20231113 | 105400 | 1621301330 | 13030 | 13060 | 13060 | 13030 | 365 |
| 520 | 20231113 | 105300 | 1616534640 | 13060 | 13050 | 13060 | 13010 | 674 |
| 521 | 20231113 | 105200 | 1607741560 | 13050 | 12930 | 13050 | 12920 | 382 |
| 522 | 20231113 | 105100 | 1602776320 | 12930 | 12870 | 12930 | 12870 | 558 |
| 523 | 20231113 | 105000 | 1595576080 | 12870 | 12830 | 12870 | 12830 | 126 |
| 524 | 20231113 | 104900 | 1593957970 | 12850 | 12850 | 12850 | 12850 | 0 |
| 525 | 20231113 | 104800 | 1593957970 | 12850 | 12830 | 12860 | 12830 | 156 |
| 526 | 20231113 | 104700 | 1591953010 | 12840 | 12840 | 12840 | 12800 | 4 |
| 527 | 20231113 | 104600 | 1591901690 | 12840 | 12840 | 12840 | 12840 | 0 |
| 528 | 20231113 | 104500 | 1591901690 | 12840 | 12820 | 12840 | 12820 | 125 |
| 529 | 20231113 | 104400 | 1590297970 | 12790 | 12800 | 12800 | 12790 | 272 |
| 530 | 20231113 | 104300 | 1586817980 | 12810 | 12810 | 12820 | 12810 | 128 |
| 531 | 20231113 | 104200 | 1585178260 | 12790 | 12810 | 12810 | 12790 | 92 |
| 532 | 20231113 | 104100 | 1584000380 | 12810 | 12810 | 12810 | 12810 | 165 |
| 533 | 20231113 | 104000 | 1581886730 | 12810 | 12810 | 12810 | 12810 | 34 |
| 534 | 20231113 | 103900 | 1581451190 | 12810 | 12840 | 12840 | 12810 | 32 |
| 535 | 20231113 | 103800 | 1581040470 | 12840 | 12840 | 12840 | 12840 | 27 |
| 536 | 20231113 | 103700 | 1580693790 | 12840 | 12840 | 12840 | 12840 | 28 |
| 537 | 20231113 | 103600 | 1580334270 | 12840 | 12840 | 12850 | 12840 | 21 |
| 538 | 20231113 | 103500 | 1580064600 | 12840 | 12810 | 12840 | 12810 | 355 |
| 539 | 20231113 | 103400 | 1575507360 | 12830 | 12830 | 12830 | 12830 | 13 |
| 540 | 20231113 | 103300 | 1575340570 | 12830 | 12820 | 12830 | 12810 | 49 |
| 541 | 20231113 | 103200 | 1574712160 | 12840 | 12830 | 12840 | 12830 | 130 |
| 542 | 20231113 | 103100 | 1573043360 | 12790 | 12790 | 12790 | 12790 | 1 |
| 543 | 20231113 | 103000 | 1573030570 | 12840 | 12700 | 12840 | 12690 | 305 |
| 544 | 20231113 | 102900 | 1569150110 | 12690 | 12700 | 12700 | 12690 | 95 |
| 545 | 20231113 | 102800 | 1567943970 | 12700 | 12780 | 12780 | 12700 | 184 |
| 546 | 20231113 | 102700 | 1565603710 | 12780 | 12790 | 12790 | 12770 | 69 |
| 547 | 20231113 | 102600 | 1564721970 | 12790 | 12700 | 12790 | 12700 | 438 |
| 548 | 20231113 | 102500 | 1559155190 | 12700 | 12680 | 12830 | 12680 | 259 |
| 549 | 20231113 | 102400 | 1555869800 | 12670 | 12680 | 12680 | 12670 | 325 |
| 550 | 20231113 | 102300 | 1551748840 | 12680 | 12770 | 12770 | 12680 | 1103 |
| 551 | 20231113 | 102200 | 1537743010 | 12790 | 12830 | 12830 | 12790 | 572 |
| 552 | 20231113 | 102100 | 1530424040 | 12840 | 12850 | 12850 | 12840 | 51 |
| 553 | 20231113 | 102000 | 1529769130 | 12890 | 12890 | 12890 | 12890 | 10 |
| 554 | 20231113 | 101900 | 1529640230 | 12910 | 12850 | 12910 | 12840 | 85 |
| 555 | 20231113 | 101800 | 1528547550 | 12850 | 12850 | 12850 | 12850 | 20 |
| 556 | 20231113 | 101700 | 1528290550 | 12930 | 12920 | 12930 | 12920 | 21 |
| 557 | 20231113 | 101600 | 1528019220 | 12860 | 12840 | 12860 | 12840 | 36 |
| 558 | 20231113 | 101500 | 1527556810 | 12840 | 12830 | 12850 | 12830 | 476 |
| 559 | 20231113 | 101400 | 1521444330 | 12840 | 12820 | 12840 | 12820 | 142 |
| 560 | 20231113 | 101300 | 1519622130 | 12840 | 12820 | 12840 | 12820 | 151 |
| 561 | 20231113 | 101200 | 1517683310 | 12820 | 12850 | 12850 | 12820 | 335 |
| 562 | 20231113 | 101100 | 1513382200 | 12840 | 12840 | 12850 | 12840 | 998 |
| 563 | 20231113 | 101000 | 1500562430 | 12840 | 12840 | 12840 | 12840 | 213 |
| 564 | 20231113 | 100900 | 1497827510 | 12840 | 12890 | 12900 | 12840 | 694 |
| 565 | 20231113 | 100800 | 1488909990 | 12880 | 12840 | 12880 | 12840 | 228 |
| 566 | 20231113 | 100700 | 1485977130 | 12840 | 12850 | 12850 | 12840 | 577 |
| 567 | 20231113 | 100600 | 1478564330 | 12850 | 12860 | 12860 | 12850 | 57 |
| 568 | 20231113 | 100500 | 1477831770 | 12850 | 12850 | 12870 | 12840 | 263 |
| 569 | 20231113 | 100400 | 1474452910 | 12850 | 12850 | 12850 | 12850 | 34 |
| 570 | 20231113 | 100300 | 1474016010 | 12840 | 12920 | 12920 | 12840 | 295 |
| 571 | 20231113 | 100200 | 1470221700 | 12890 | 12910 | 12930 | 12890 | 184 |
| 572 | 20231113 | 100100 | 1467846680 | 12910 | 12950 | 12950 | 12910 | 289 |
| 573 | 20231113 | 100000 | 1464111380 | 12960 | 12990 | 12990 | 12960 | 159 |
| 574 | 20231113 | 095900 | 1462049990 | 13000 | 13030 | 13040 | 13000 | 973 |
| 575 | 20231113 | 095800 | 1449391280 | 13060 | 13100 | 13100 | 13060 | 277 |
| 576 | 20231113 | 095700 | 1445770790 | 13100 | 13030 | 13110 | 13030 | 1456 |
| 577 | 20231113 | 095600 | 1426732490 | 13030 | 13000 | 13060 | 13000 | 657 |
| 578 | 20231113 | 095500 | 1418184360 | 13000 | 13000 | 13000 | 12990 | 1261 |
| 579 | 20231113 | 095400 | 1401799420 | 13020 | 12920 | 13020 | 12910 | 1070 |
| 580 | 20231113 | 095300 | 1387916430 | 12930 | 12910 | 12930 | 12880 | 520 |
| 581 | 20231113 | 095200 | 1381206480 | 12900 | 12830 | 12900 | 12830 | 987 |
| 582 | 20231113 | 095100 | 1368504420 | 12820 | 12710 | 12820 | 12710 | 393 |
| 583 | 20231113 | 095000 | 1363485380 | 12710 | 12680 | 12710 | 12680 | 186 |
| 584 | 20231113 | 094900 | 1361126480 | 12670 | 12680 | 12680 | 12670 | 6 |
| 585 | 20231113 | 094800 | 1361050410 | 12690 | 12710 | 12710 | 12690 | 6 |
| 586 | 20231113 | 094700 | 1360974230 | 12650 | 12660 | 12660 | 12650 | 606 |
| 587 | 20231113 | 094600 | 1353303900 | 12660 | 12650 | 12660 | 12630 | 1252 |
| 588 | 20231113 | 094500 | 1337479840 | 12660 | 12650 | 12690 | 12650 | 182 |
| 589 | 20231113 | 094400 | 1335173780 | 12630 | 12630 | 12630 | 12620 | 441 |
| 590 | 20231113 | 094300 | 1329604310 | 12630 | 12630 | 12630 | 12620 | 1317 |
| 591 | 20231113 | 094200 | 1312979410 | 12680 | 12630 | 12680 | 12630 | 692 |
| 592 | 20231113 | 094100 | 1304234580 | 12630 | 12640 | 12660 | 12630 | 1470 |
| 593 | 20231113 | 094000 | 1285665160 | 12640 | 12650 | 12680 | 12640 | 937 |
| 594 | 20231113 | 093900 | 1273817120 | 12640 | 12700 | 12720 | 12630 | 973 |
| 595 | 20231113 | 093800 | 1261488090 | 12690 | 12750 | 12750 | 12660 | 300 |
| 596 | 20231113 | 093700 | 1257679990 | 12740 | 12660 | 12740 | 12650 | 285 |
| 597 | 20231113 | 093600 | 1254068910 | 12660 | 12680 | 12680 | 12640 | 470 |
| 598 | 20231113 | 093500 | 1248118120 | 12670 | 12720 | 12750 | 12670 | 1485 |
| 599 | 20231113 | 093400 | 1229272250 | 12710 | 12730 | 12740 | 12710 | 380 |
| 600 | 20231113 | 093300 | 1224437380 | 12720 | 12820 | 12820 | 12720 | 1247 |
| 601 | 20231113 | 093200 | 1208532170 | 12830 | 12850 | 12900 | 12830 | 735 |
| 602 | 20231113 | 093100 | 1199075730 | 12840 | 12790 | 12840 | 12790 | 317 |
| 603 | 20231113 | 093000 | 1195006680 | 12810 | 12840 | 12850 | 12790 | 890 |
| 604 | 20231113 | 092900 | 1183609470 | 12840 | 12760 | 12840 | 12760 | 370 |
| 605 | 20231113 | 092800 | 1178881650 | 12770 | 12720 | 12780 | 12640 | 2541 |
| 606 | 20231113 | 092700 | 1146686910 | 12690 | 12730 | 12740 | 12690 | 460 |
| 607 | 20231113 | 092600 | 1140840880 | 12700 | 12750 | 12830 | 12650 | 1310 |
| 608 | 20231113 | 092500 | 1124202920 | 12720 | 12850 | 12860 | 12710 | 2406 |
| 609 | 20231113 | 092400 | 1093416840 | 12860 | 13000 | 13000 | 12860 | 1355 |
| 610 | 20231113 | 092300 | 1075907590 | 13000 | 12980 | 13060 | 12920 | 1230 |
| 611 | 20231113 | 092200 | 1059946270 | 12990 | 13060 | 13070 | 12980 | 232 |
| 612 | 20231113 | 092100 | 1056931260 | 13060 | 13000 | 13070 | 12950 | 1216 |
| 613 | 20231113 | 092000 | 1041121910 | 13000 | 13160 | 13190 | 12950 | 3043 |
| 614 | 20231113 | 091900 | 1001476160 | 13200 | 13130 | 13220 | 13090 | 406 |
| 615 | 20231113 | 091800 | 996129240 | 13120 | 13290 | 13290 | 13090 | 2400 |
| 616 | 20231113 | 091700 | 964438510 | 13280 | 13200 | 13300 | 13200 | 1648 |
| 617 | 20231113 | 091600 | 942559580 | 13300 | 13450 | 13450 | 13150 | 4638 |
| 618 | 20231113 | 091500 | 880865410 | 13430 | 13330 | 13430 | 13270 | 5815 |
| 619 | 20231113 | 091400 | 803315830 | 13340 | 13370 | 13430 | 13240 | 9928 |
| 620 | 20231113 | 091300 | 670541780 | 13370 | 13050 | 13370 | 13050 | 6555 |
| 621 | 20231113 | 091200 | 584169780 | 13040 | 12880 | 13050 | 12820 | 7673 |
| 622 | 20231113 | 091100 | 485137540 | 12890 | 12740 | 12890 | 12740 | 1471 |
| 623 | 20231113 | 091000 | 466296690 | 12720 | 12670 | 12800 | 12650 | 3069 |
| 624 | 20231113 | 090900 | 427306130 | 12670 | 12770 | 12780 | 12660 | 2916 |
| 625 | 20231113 | 090800 | 390293000 | 12770 | 12810 | 12850 | 12770 | 1912 |
| 626 | 20231113 | 090700 | 365816630 | 12810 | 12810 | 12860 | 12800 | 1129 |
| 627 | 20231113 | 090600 | 351357780 | 12810 | 12900 | 12900 | 12810 | 813 |
| 628 | 20231113 | 090500 | 340937440 | 12810 | 12870 | 12900 | 12800 | 2070 |
| 629 | 20231113 | 090400 | 314349750 | 12810 | 12850 | 12920 | 12810 | 4409 |
| 630 | 20231113 | 090300 | 257783860 | 12920 | 12900 | 12920 | 12830 | 2310 |
| 631 | 20231113 | 090200 | 228013240 | 12900 | 12810 | 12950 | 12810 | 2599 |
| 632 | 20231113 | 090100 | 194572570 | 12830 | 12660 | 12830 | 12660 | 3036 |
| 633 | 20231113 | 090000 | 155736070 | 12660 | 12610 | 12790 | 12600 | 12334 |