33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 201800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 9014 |
| 3 | 20231116 | 201700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 4 | 20231116 | 201600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 5 | 20231116 | 201500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 6 | 20231116 | 201400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 7 | 20231116 | 201300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 8 | 20231116 | 201200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 9 | 20231116 | 201100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 10 | 20231116 | 201000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 11 | 20231116 | 200900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 12 | 20231116 | 200800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 13 | 20231116 | 200700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 14 | 20231116 | 200600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 15 | 20231116 | 200500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 16 | 20231116 | 200400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 17 | 20231116 | 200300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 18 | 20231116 | 200200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 19 | 20231116 | 200100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 20 | 20231116 | 200000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 21 | 20231116 | 195900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 22 | 20231116 | 195800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 23 | 20231116 | 195700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 24 | 20231116 | 195600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 25 | 20231116 | 195500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 26 | 20231116 | 195400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 27 | 20231116 | 195300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 28 | 20231116 | 195200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 29 | 20231116 | 195100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 30 | 20231116 | 195000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 31 | 20231116 | 194900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 32 | 20231116 | 194800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 9014 |
| 33 | 20231116 | 194700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 34 | 20231116 | 194600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 35 | 20231116 | 194500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 36 | 20231116 | 194400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 37 | 20231116 | 194300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 38 | 20231116 | 194200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 39 | 20231116 | 194100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 40 | 20231116 | 194000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 41 | 20231116 | 193900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 42 | 20231116 | 193800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 43 | 20231116 | 193700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 44 | 20231116 | 193600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 45 | 20231116 | 193500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 46 | 20231116 | 193400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 47 | 20231116 | 193300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 48 | 20231116 | 193200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 49 | 20231116 | 193100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 50 | 20231116 | 193000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 51 | 20231116 | 192900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 52 | 20231116 | 192800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 53 | 20231116 | 192700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 54 | 20231116 | 192600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 55 | 20231116 | 192500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 56 | 20231116 | 192400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 57 | 20231116 | 192300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 58 | 20231116 | 192200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 59 | 20231116 | 192100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 60 | 20231116 | 192000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 61 | 20231116 | 191900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 62 | 20231116 | 191800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 9014 |
| 63 | 20231116 | 191700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 64 | 20231116 | 191600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 65 | 20231116 | 191500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 66 | 20231116 | 191400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 67 | 20231116 | 191300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 68 | 20231116 | 191200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 69 | 20231116 | 191100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 70 | 20231116 | 191000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 71 | 20231116 | 190900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 72 | 20231116 | 190800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 73 | 20231116 | 190700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 74 | 20231116 | 190600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 75 | 20231116 | 190500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 76 | 20231116 | 190400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 77 | 20231116 | 190300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 78 | 20231116 | 190200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 79 | 20231116 | 190100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 80 | 20231116 | 190000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 81 | 20231116 | 185900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 82 | 20231116 | 185800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 83 | 20231116 | 185700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 84 | 20231116 | 185600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 85 | 20231116 | 185500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 86 | 20231116 | 185400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 87 | 20231116 | 185300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 88 | 20231116 | 185200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 89 | 20231116 | 185100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 90 | 20231116 | 185000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 91 | 20231116 | 184900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 92 | 20231116 | 184800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 9014 |
| 93 | 20231116 | 184700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 94 | 20231116 | 184600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 95 | 20231116 | 184500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 96 | 20231116 | 184400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 97 | 20231116 | 184300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 98 | 20231116 | 184200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 99 | 20231116 | 184100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 100 | 20231116 | 184000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 101 | 20231116 | 183900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 102 | 20231116 | 183800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 103 | 20231116 | 183700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 104 | 20231116 | 183600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 105 | 20231116 | 183500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 106 | 20231116 | 183400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 107 | 20231116 | 183300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 108 | 20231116 | 183200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 109 | 20231116 | 183100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 110 | 20231116 | 183000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 111 | 20231116 | 182900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 112 | 20231116 | 182800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 113 | 20231116 | 182700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 114 | 20231116 | 182600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 115 | 20231116 | 182500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 116 | 20231116 | 182400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 117 | 20231116 | 182300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 118 | 20231116 | 182200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 119 | 20231116 | 182100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 120 | 20231116 | 182000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 121 | 20231116 | 181900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 122 | 20231116 | 181800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 9014 |
| 123 | 20231116 | 181700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 124 | 20231116 | 181600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 125 | 20231116 | 181500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 126 | 20231116 | 181400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 127 | 20231116 | 181300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 128 | 20231116 | 181200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 129 | 20231116 | 181100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 130 | 20231116 | 181000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 131 | 20231116 | 180900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 132 | 20231116 | 180800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 133 | 20231116 | 180700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 134 | 20231116 | 180600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 135 | 20231116 | 180500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 136 | 20231116 | 180400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 137 | 20231116 | 180300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 138 | 20231116 | 180200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 139 | 20231116 | 180100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 140 | 20231116 | 180000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 141 | 20231116 | 175900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 142 | 20231116 | 175800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 143 | 20231116 | 175700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 144 | 20231116 | 175600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 145 | 20231116 | 175500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 146 | 20231116 | 175400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 147 | 20231116 | 175300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 148 | 20231116 | 175200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 149 | 20231116 | 175100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 150 | 20231116 | 175000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 151 | 20231116 | 174900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 152 | 20231116 | 174800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 9014 |
| 153 | 20231116 | 174700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 154 | 20231116 | 174600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 155 | 20231116 | 174500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 156 | 20231116 | 174400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 157 | 20231116 | 174300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 158 | 20231116 | 174200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 159 | 20231116 | 174100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 160 | 20231116 | 174000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 161 | 20231116 | 173900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 162 | 20231116 | 173800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 163 | 20231116 | 173700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 164 | 20231116 | 173600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 165 | 20231116 | 173500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 166 | 20231116 | 173400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 167 | 20231116 | 173300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 168 | 20231116 | 173200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 169 | 20231116 | 173100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 170 | 20231116 | 173000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 171 | 20231116 | 172900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 172 | 20231116 | 172800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 173 | 20231116 | 172700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 174 | 20231116 | 172600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 175 | 20231116 | 172500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 176 | 20231116 | 172400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 177 | 20231116 | 172300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 178 | 20231116 | 172200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 179 | 20231116 | 172100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 180 | 20231116 | 172000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 181 | 20231116 | 171900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 182 | 20231116 | 171800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 9014 |
| 183 | 20231116 | 171700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 184 | 20231116 | 171600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 185 | 20231116 | 171500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 186 | 20231116 | 171400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 187 | 20231116 | 171300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 188 | 20231116 | 171200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 189 | 20231116 | 171100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 190 | 20231116 | 171000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 191 | 20231116 | 170900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 192 | 20231116 | 170800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 193 | 20231116 | 170700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 194 | 20231116 | 170600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 195 | 20231116 | 170500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 196 | 20231116 | 170400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 197 | 20231116 | 170300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 198 | 20231116 | 170200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 199 | 20231116 | 170100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 200 | 20231116 | 170000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 201 | 20231116 | 165900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 202 | 20231116 | 165800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 203 | 20231116 | 165700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 204 | 20231116 | 165600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 205 | 20231116 | 165500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 206 | 20231116 | 165400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 207 | 20231116 | 165300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 208 | 20231116 | 165200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 209 | 20231116 | 165100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 210 | 20231116 | 165000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 211 | 20231116 | 164900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 212 | 20231116 | 164800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 9014 |
| 213 | 20231116 | 164700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 214 | 20231116 | 164600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 215 | 20231116 | 164500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 216 | 20231116 | 164400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 217 | 20231116 | 164300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 218 | 20231116 | 164200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 219 | 20231116 | 164100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 220 | 20231116 | 164000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 221 | 20231116 | 163900 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 222 | 20231116 | 163800 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 223 | 20231116 | 163700 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 224 | 20231116 | 163600 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 225 | 20231116 | 163500 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 226 | 20231116 | 163400 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 227 | 20231116 | 163300 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 228 | 20231116 | 163200 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 229 | 20231116 | 163100 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 0 |
| 230 | 20231116 | 163000 | 1663311470 | 11920 | 11920 | 11920 | 11920 | 9014 |
| 231 | 20231116 | 162900 | 1555864590 | 11950 | 11950 | 11950 | 11950 | 0 |
| 232 | 20231116 | 162800 | 1555864590 | 11950 | 11950 | 11950 | 11950 | 0 |
| 233 | 20231116 | 162700 | 1555864590 | 11950 | 11950 | 11950 | 11950 | 0 |
| 234 | 20231116 | 162600 | 1555864590 | 11950 | 11950 | 11950 | 11950 | 0 |
| 235 | 20231116 | 162500 | 1555864590 | 11950 | 11950 | 11950 | 11950 | 0 |
| 236 | 20231116 | 162400 | 1555864590 | 11950 | 11950 | 11950 | 11950 | 0 |
| 237 | 20231116 | 162300 | 1555864590 | 11950 | 11950 | 11950 | 11950 | 0 |
| 238 | 20231116 | 162200 | 1555864590 | 11950 | 11950 | 11950 | 11950 | 0 |
| 239 | 20231116 | 162100 | 1555864590 | 11950 | 11950 | 11950 | 11950 | 0 |
| 240 | 20231116 | 162000 | 1555864590 | 11950 | 11950 | 11950 | 11950 | 0 |
| 241 | 20231116 | 161900 | 1555864590 | 11950 | 11960 | 11960 | 11950 | 470 |
| 242 | 20231116 | 161800 | 1550243410 | 11960 | 11960 | 11960 | 11950 | 97 |
| 243 | 20231116 | 161700 | 1549083670 | 11960 | 11960 | 11960 | 11960 | 52 |
| 244 | 20231116 | 161600 | 1548461750 | 11960 | 11960 | 11960 | 11960 | 246 |
| 245 | 20231116 | 161500 | 1545519590 | 11960 | 11960 | 11960 | 11960 | 131 |
| 246 | 20231116 | 161400 | 1543952830 | 11960 | 11960 | 11960 | 11960 | 51 |
| 247 | 20231116 | 161300 | 1543342870 | 11950 | 11960 | 11960 | 11950 | 32 |
| 248 | 20231116 | 161200 | 1542960170 | 11960 | 11960 | 11960 | 11950 | 555 |
| 249 | 20231116 | 161100 | 1536323390 | 11960 | 11960 | 11960 | 11960 | 230 |
| 250 | 20231116 | 161000 | 1533572590 | 11960 | 11960 | 11960 | 11960 | 29 |
| 251 | 20231116 | 160900 | 1533225750 | 11950 | 11950 | 11950 | 11950 | 320 |
| 252 | 20231116 | 160800 | 1529401750 | 11950 | 11950 | 11950 | 11940 | 249 |
| 253 | 20231116 | 160700 | 1526427300 | 11950 | 11950 | 11950 | 11950 | 20 |
| 254 | 20231116 | 160600 | 1526188300 | 11950 | 11950 | 11950 | 11940 | 65 |
| 255 | 20231116 | 160500 | 1525411810 | 11950 | 11950 | 11950 | 11950 | 30 |
| 256 | 20231116 | 160400 | 1525053310 | 11950 | 11950 | 11950 | 11950 | 20 |
| 257 | 20231116 | 160300 | 1524814310 | 11950 | 11950 | 11950 | 11950 | 20 |
| 258 | 20231116 | 160200 | 1524575310 | 11950 | 11950 | 11950 | 11940 | 20 |
| 259 | 20231116 | 160100 | 1524336320 | 11950 | 11950 | 11950 | 11950 | 91 |
| 260 | 20231116 | 160000 | 1523248870 | 11950 | 11950 | 11950 | 11950 | 16 |
| 261 | 20231116 | 155900 | 1523057670 | 11950 | 11950 | 11950 | 11950 | 0 |
| 262 | 20231116 | 155800 | 1523057670 | 11950 | 11950 | 11950 | 11950 | 61 |
| 263 | 20231116 | 155700 | 1522328720 | 11930 | 11930 | 11930 | 11930 | 30 |
| 264 | 20231116 | 155600 | 1521970820 | 11950 | 11950 | 11950 | 11950 | 10 |
| 265 | 20231116 | 155500 | 1521851320 | 11950 | 11960 | 11960 | 11950 | 466 |
| 266 | 20231116 | 155400 | 1516281730 | 11960 | 11960 | 11960 | 11960 | 0 |
| 267 | 20231116 | 155300 | 1516281730 | 11960 | 11970 | 11970 | 11960 | 105 |
| 268 | 20231116 | 155200 | 1515025880 | 11960 | 11960 | 11960 | 11960 | 5 |
| 269 | 20231116 | 155100 | 1514966080 | 11960 | 11970 | 11970 | 11960 | 194 |
| 270 | 20231116 | 155000 | 1512645100 | 11970 | 11970 | 11970 | 11970 | 115 |
| 271 | 20231116 | 154900 | 1511268550 | 11970 | 11970 | 11970 | 11970 | 110 |
| 272 | 20231116 | 154800 | 1509951850 | 11970 | 11970 | 11970 | 11970 | 93 |
| 273 | 20231116 | 154700 | 1508838640 | 11970 | 11970 | 11970 | 11970 | 20 |
| 274 | 20231116 | 154600 | 1508599240 | 11970 | 11960 | 11970 | 11960 | 20 |
| 275 | 20231116 | 154500 | 1508359850 | 11970 | 11970 | 11970 | 11970 | 702 |
| 276 | 20231116 | 154400 | 1499956910 | 11960 | 11960 | 11960 | 11960 | 125 |
| 277 | 20231116 | 154300 | 1498461910 | 11960 | 11960 | 11960 | 11960 | 148 |
| 278 | 20231116 | 154200 | 1496691830 | 11960 | 11960 | 11960 | 11960 | 20 |
| 279 | 20231116 | 154100 | 1496452630 | 11960 | 11960 | 11960 | 11960 | 10 |
| 280 | 20231116 | 154000 | 1496333030 | 11960 | 11960 | 11960 | 11960 | 29 |
| 281 | 20231116 | 153900 | 1495986190 | 11960 | 11960 | 11960 | 11960 | 0 |
| 282 | 20231116 | 153800 | 1495986190 | 11960 | 11960 | 11960 | 11960 | 0 |
| 283 | 20231116 | 153700 | 1495986190 | 11960 | 11960 | 11960 | 11960 | 270 |
| 284 | 20231116 | 153600 | 1492756990 | 11960 | 11960 | 11960 | 11960 | 0 |
| 285 | 20231116 | 153500 | 1492756990 | 11960 | 11970 | 11970 | 11960 | 256 |
| 286 | 20231116 | 153400 | 1489695130 | 11970 | 11960 | 11970 | 11960 | 37 |
| 287 | 20231116 | 153300 | 1489252320 | 11970 | 11970 | 11970 | 11970 | 20 |
| 288 | 20231116 | 153200 | 1489012920 | 11970 | 11970 | 11970 | 11970 | 20 |
| 289 | 20231116 | 153100 | 1488773520 | 11960 | 11970 | 11970 | 11960 | 110 |
| 290 | 20231116 | 153000 | 1487457820 | 11970 | 11960 | 11970 | 11960 | 256 |
| 291 | 20231116 | 152900 | 1484394690 | 11970 | 11960 | 11970 | 11960 | 35 |
| 292 | 20231116 | 152800 | 1483975980 | 11960 | 11960 | 11960 | 11960 | 31 |
| 293 | 20231116 | 152700 | 1483605220 | 11960 | 11960 | 11960 | 11950 | 127 |
| 294 | 20231116 | 152600 | 1482086350 | 11960 | 11950 | 11960 | 11950 | 29 |
| 295 | 20231116 | 152500 | 1481739740 | 11960 | 11960 | 11960 | 11960 | 19 |
| 296 | 20231116 | 152400 | 1481512500 | 11970 | 11970 | 11970 | 11970 | 133 |
| 297 | 20231116 | 152300 | 1479920490 | 11970 | 11970 | 11970 | 11970 | 100 |
| 298 | 20231116 | 152200 | 1478723490 | 11950 | 11950 | 11950 | 11950 | 20 |
| 299 | 20231116 | 152100 | 1478484490 | 11950 | 11950 | 11950 | 11950 | 1 |
| 300 | 20231116 | 152000 | 1478472540 | 11970 | 11950 | 11970 | 11950 | 5 |
| 301 | 20231116 | 151900 | 1478412750 | 11930 | 11970 | 11970 | 11930 | 346 |
| 302 | 20231116 | 151800 | 1474283530 | 11950 | 11950 | 11950 | 11950 | 442 |
| 303 | 20231116 | 151700 | 1469001630 | 11950 | 11940 | 11950 | 11940 | 203 |
| 304 | 20231116 | 151600 | 1466577800 | 11950 | 11940 | 11950 | 11940 | 171 |
| 305 | 20231116 | 151500 | 1464536000 | 11950 | 11950 | 11950 | 11950 | 109 |
| 306 | 20231116 | 151400 | 1463233450 | 11950 | 11950 | 11970 | 11950 | 264 |
| 307 | 20231116 | 151300 | 1460078070 | 11970 | 11980 | 11980 | 11970 | 1510 |
| 308 | 20231116 | 151200 | 1442000370 | 11980 | 11980 | 11980 | 11980 | 20 |
| 309 | 20231116 | 151100 | 1441760770 | 11980 | 11950 | 11980 | 11950 | 94 |
| 310 | 20231116 | 151000 | 1440637440 | 11980 | 11950 | 11980 | 11950 | 450 |
| 311 | 20231116 | 150900 | 1435249760 | 11970 | 11970 | 11970 | 11970 | 10 |
| 312 | 20231116 | 150800 | 1435130060 | 11970 | 11970 | 11970 | 11970 | 1 |
| 313 | 20231116 | 150700 | 1435118090 | 11950 | 11960 | 11960 | 11950 | 329 |
| 314 | 20231116 | 150600 | 1431185460 | 11970 | 11970 | 11970 | 11950 | 204 |
| 315 | 20231116 | 150500 | 1428745400 | 11970 | 11970 | 11970 | 11970 | 50 |
| 316 | 20231116 | 150400 | 1428146900 | 11970 | 11970 | 11970 | 11970 | 4 |
| 317 | 20231116 | 150300 | 1428099020 | 11960 | 11970 | 11970 | 11960 | 123 |
| 318 | 20231116 | 150200 | 1426626930 | 11970 | 11970 | 11970 | 11950 | 2247 |
| 319 | 20231116 | 150100 | 1399766450 | 11960 | 11960 | 11960 | 11960 | 6 |
| 320 | 20231116 | 150000 | 1399694690 | 11970 | 11970 | 11970 | 11970 | 1647 |
| 321 | 20231116 | 145900 | 1379980100 | 11970 | 11970 | 11970 | 11970 | 49 |
| 322 | 20231116 | 145800 | 1379393570 | 11970 | 11970 | 11970 | 11970 | 10 |
| 323 | 20231116 | 145700 | 1379273870 | 11970 | 11970 | 11970 | 11970 | 10 |
| 324 | 20231116 | 145600 | 1379154170 | 11970 | 11960 | 11970 | 11960 | 11 |
| 325 | 20231116 | 145500 | 1379022510 | 11970 | 11970 | 11970 | 11970 | 106 |
| 326 | 20231116 | 145400 | 1377753690 | 11960 | 11960 | 11960 | 11960 | 5 |
| 327 | 20231116 | 145300 | 1377693890 | 11970 | 11960 | 11970 | 11960 | 64 |
| 328 | 20231116 | 145200 | 1376928350 | 11960 | 11970 | 11970 | 11960 | 64 |
| 329 | 20231116 | 145100 | 1376162280 | 11980 | 11980 | 11980 | 11970 | 33 |
| 330 | 20231116 | 145000 | 1375766960 | 11980 | 11980 | 11980 | 11980 | 24 |
| 331 | 20231116 | 144900 | 1375479440 | 11980 | 11980 | 11980 | 11980 | 111 |
| 332 | 20231116 | 144800 | 1374149660 | 11980 | 11980 | 11980 | 11980 | 410 |
| 333 | 20231116 | 144700 | 1369237860 | 11980 | 11970 | 11980 | 11970 | 19 |
| 334 | 20231116 | 144600 | 1369010340 | 11970 | 11970 | 11970 | 11960 | 170 |
| 335 | 20231116 | 144500 | 1366975640 | 11970 | 11970 | 11970 | 11970 | 1076 |
| 336 | 20231116 | 144400 | 1354095920 | 11970 | 11970 | 11970 | 11970 | 10 |
| 337 | 20231116 | 144300 | 1353976220 | 11970 | 11960 | 11970 | 11960 | 202 |
| 338 | 20231116 | 144200 | 1351558930 | 11970 | 11960 | 11970 | 11940 | 1321 |
| 339 | 20231116 | 144100 | 1335774400 | 11960 | 11960 | 11960 | 11960 | 0 |
| 340 | 20231116 | 144000 | 1335774400 | 11960 | 11960 | 11960 | 11960 | 142 |
| 341 | 20231116 | 143900 | 1334076080 | 11960 | 11950 | 11960 | 11950 | 505 |
| 342 | 20231116 | 143800 | 1328041140 | 11960 | 11960 | 11960 | 11960 | 526 |
| 343 | 20231116 | 143700 | 1321750180 | 11950 | 11950 | 11950 | 11950 | 0 |
| 344 | 20231116 | 143600 | 1321750180 | 11950 | 11960 | 11960 | 11950 | 11 |
| 345 | 20231116 | 143500 | 1321618720 | 11960 | 11960 | 11960 | 11960 | 35 |
| 346 | 20231116 | 143400 | 1321200120 | 11960 | 11960 | 11960 | 11960 | 91 |
| 347 | 20231116 | 143300 | 1320111760 | 11960 | 11950 | 11970 | 11950 | 32 |
| 348 | 20231116 | 143200 | 1319728940 | 11970 | 11970 | 11970 | 11970 | 10 |
| 349 | 20231116 | 143100 | 1319609240 | 11970 | 11970 | 11970 | 11970 | 148 |
| 350 | 20231116 | 143000 | 1317837680 | 11970 | 11970 | 11970 | 11970 | 0 |
| 351 | 20231116 | 142900 | 1317837680 | 11970 | 11970 | 11970 | 11970 | 22 |
| 352 | 20231116 | 142800 | 1317574340 | 11970 | 11970 | 11970 | 11970 | 19 |
| 353 | 20231116 | 142700 | 1317346910 | 11950 | 11950 | 11950 | 11950 | 129 |
| 354 | 20231116 | 142600 | 1315805360 | 11940 | 11970 | 11970 | 11940 | 1020 |
| 355 | 20231116 | 142500 | 1303617820 | 11960 | 11960 | 11960 | 11960 | 554 |
| 356 | 20231116 | 142400 | 1296991980 | 11960 | 11960 | 11960 | 11960 | 40 |
| 357 | 20231116 | 142300 | 1296513580 | 11960 | 11960 | 11960 | 11960 | 29 |
| 358 | 20231116 | 142200 | 1296166740 | 11960 | 11960 | 11960 | 11960 | 97 |
| 359 | 20231116 | 142100 | 1295006620 | 11960 | 11960 | 11960 | 11960 | 10 |
| 360 | 20231116 | 142000 | 1294887020 | 11960 | 11950 | 11960 | 11950 | 70 |
| 361 | 20231116 | 141900 | 1294050420 | 11950 | 11950 | 11950 | 11940 | 471 |
| 362 | 20231116 | 141800 | 1288422190 | 11950 | 11950 | 11950 | 11950 | 90 |
| 363 | 20231116 | 141700 | 1287346690 | 11950 | 11950 | 11950 | 11950 | 21 |
| 364 | 20231116 | 141600 | 1287095740 | 11940 | 11940 | 11940 | 11940 | 0 |
| 365 | 20231116 | 141500 | 1287095740 | 11940 | 11940 | 11940 | 11940 | 0 |
| 366 | 20231116 | 141400 | 1287095740 | 11940 | 11950 | 11950 | 11940 | 30 |
| 367 | 20231116 | 141300 | 1286737340 | 11950 | 11950 | 11950 | 11950 | 10 |
| 368 | 20231116 | 141200 | 1286617840 | 11950 | 11950 | 11950 | 11950 | 90 |
| 369 | 20231116 | 141100 | 1285542340 | 11950 | 11950 | 11950 | 11950 | 305 |
| 370 | 20231116 | 141000 | 1281897590 | 11960 | 11960 | 11960 | 11960 | 0 |
| 371 | 20231116 | 140900 | 1281897590 | 11960 | 11960 | 11960 | 11960 | 65 |
| 372 | 20231116 | 140800 | 1281120190 | 11960 | 11960 | 11960 | 11960 | 217 |
| 373 | 20231116 | 140700 | 1278524870 | 11970 | 11970 | 11970 | 11970 | 74 |
| 374 | 20231116 | 140600 | 1277639090 | 11970 | 11970 | 11970 | 11970 | 0 |
| 375 | 20231116 | 140500 | 1277639090 | 11970 | 11970 | 11970 | 11970 | 1 |
| 376 | 20231116 | 140400 | 1277627120 | 11970 | 11980 | 11980 | 11970 | 2 |
| 377 | 20231116 | 140300 | 1277603170 | 11960 | 11960 | 11960 | 11960 | 53 |
| 378 | 20231116 | 140200 | 1276969290 | 11980 | 11980 | 11980 | 11980 | 0 |
| 379 | 20231116 | 140100 | 1276969290 | 11980 | 11970 | 11980 | 11960 | 26 |
| 380 | 20231116 | 140000 | 1276658000 | 11960 | 11980 | 11980 | 11960 | 764 |
| 381 | 20231116 | 135900 | 1267509790 | 11980 | 11970 | 11980 | 11970 | 30 |
| 382 | 20231116 | 135800 | 1267150590 | 11970 | 11970 | 11970 | 11970 | 523 |
| 383 | 20231116 | 135700 | 1260890280 | 11970 | 11970 | 11970 | 11970 | 564 |
| 384 | 20231116 | 135600 | 1254139200 | 11970 | 11960 | 11970 | 11960 | 849 |
| 385 | 20231116 | 135500 | 1243977580 | 11960 | 11950 | 11960 | 11950 | 799 |
| 386 | 20231116 | 135400 | 1234424740 | 11940 | 11940 | 11940 | 11940 | 66 |
| 387 | 20231116 | 135300 | 1233636700 | 11950 | 11950 | 11950 | 11950 | 44 |
| 388 | 20231116 | 135200 | 1233110900 | 11950 | 11950 | 11950 | 11950 | 59 |
| 389 | 20231116 | 135100 | 1232405850 | 11950 | 11950 | 11950 | 11950 | 974 |
| 390 | 20231116 | 135000 | 1220766550 | 11950 | 11950 | 11950 | 11950 | 160 |
| 391 | 20231116 | 134900 | 1218854550 | 11940 | 11940 | 11940 | 11940 | 162 |
| 392 | 20231116 | 134800 | 1216920270 | 11940 | 11940 | 11940 | 11940 | 0 |
| 393 | 20231116 | 134700 | 1216920270 | 11940 | 11940 | 11940 | 11940 | 716 |
| 394 | 20231116 | 134600 | 1208371230 | 11930 | 11930 | 11930 | 11930 | 177 |
| 395 | 20231116 | 134500 | 1206259620 | 11930 | 11930 | 11930 | 11930 | 6 |
| 396 | 20231116 | 134400 | 1206188040 | 11910 | 11910 | 11910 | 11910 | 0 |
| 397 | 20231116 | 134300 | 1206188040 | 11910 | 11920 | 11920 | 11910 | 20 |
| 398 | 20231116 | 134200 | 1205949720 | 11920 | 11920 | 11920 | 11920 | 117 |
| 399 | 20231116 | 134100 | 1204555080 | 11930 | 11940 | 11940 | 11930 | 216 |
| 400 | 20231116 | 134000 | 1201977990 | 11940 | 11950 | 11950 | 11940 | 724 |
| 401 | 20231116 | 133900 | 1193329920 | 11940 | 11940 | 11940 | 11940 | 1 |
| 402 | 20231116 | 133800 | 1193317980 | 11940 | 11940 | 11940 | 11940 | 520 |
| 403 | 20231116 | 133700 | 1187109180 | 11940 | 11940 | 11940 | 11940 | 0 |
| 404 | 20231116 | 133600 | 1187109180 | 11940 | 11930 | 11940 | 11930 | 201 |
| 405 | 20231116 | 133500 | 1184709250 | 11930 | 11930 | 11930 | 11930 | 149 |
| 406 | 20231116 | 133400 | 1182931680 | 11930 | 11940 | 11940 | 11930 | 307 |
| 407 | 20231116 | 133300 | 1179267410 | 11940 | 11940 | 11940 | 11940 | 52 |
| 408 | 20231116 | 133200 | 1178646530 | 11940 | 11940 | 11940 | 11940 | 0 |
| 409 | 20231116 | 133100 | 1178646530 | 11940 | 11940 | 11940 | 11940 | 0 |
| 410 | 20231116 | 133000 | 1178646530 | 11940 | 11940 | 11940 | 11940 | 172 |
| 411 | 20231116 | 132900 | 1176592850 | 11940 | 11950 | 11950 | 11940 | 32 |
| 412 | 20231116 | 132800 | 1176210460 | 11940 | 11940 | 11940 | 11940 | 48 |
| 413 | 20231116 | 132700 | 1175637340 | 11950 | 11960 | 11960 | 11950 | 575 |
| 414 | 20231116 | 132600 | 1168764530 | 11960 | 11950 | 11960 | 11950 | 194 |
| 415 | 20231116 | 132500 | 1166444590 | 11960 | 11930 | 11960 | 11930 | 1354 |
| 416 | 20231116 | 132400 | 1150264680 | 11930 | 11940 | 11940 | 11930 | 270 |
| 417 | 20231116 | 132300 | 1147040990 | 11930 | 11930 | 11930 | 11930 | 193 |
| 418 | 20231116 | 132200 | 1144738500 | 11940 | 11940 | 11940 | 11940 | 70 |
| 419 | 20231116 | 132100 | 1143902700 | 11940 | 11940 | 11940 | 11940 | 142 |
| 420 | 20231116 | 132000 | 1142207220 | 11950 | 11950 | 11950 | 11950 | 1 |
| 421 | 20231116 | 131900 | 1142195270 | 11950 | 11950 | 11950 | 11950 | 29 |
| 422 | 20231116 | 131800 | 1141848720 | 11920 | 11950 | 11950 | 11920 | 138 |
| 423 | 20231116 | 131700 | 1140202260 | 11950 | 11910 | 11950 | 11910 | 2951 |
| 424 | 20231116 | 131600 | 1104962300 | 11910 | 11920 | 11920 | 11910 | 24 |
| 425 | 20231116 | 131500 | 1104676300 | 11920 | 11930 | 11930 | 11920 | 220 |
| 426 | 20231116 | 131400 | 1102053890 | 11930 | 11930 | 11930 | 11930 | 1 |
| 427 | 20231116 | 131300 | 1102041960 | 11930 | 11930 | 11930 | 11930 | 0 |
| 428 | 20231116 | 131200 | 1102041960 | 11930 | 11920 | 11930 | 11920 | 79 |
| 429 | 20231116 | 131100 | 1101100080 | 11930 | 11930 | 11930 | 11930 | 0 |
| 430 | 20231116 | 131000 | 1101100080 | 11930 | 11930 | 11930 | 11930 | 74 |
| 431 | 20231116 | 130900 | 1100217260 | 11930 | 11930 | 11930 | 11930 | 0 |
| 432 | 20231116 | 130800 | 1100217260 | 11930 | 11930 | 11930 | 11930 | 0 |
| 433 | 20231116 | 130700 | 1100217260 | 11930 | 11930 | 11930 | 11930 | 68 |
| 434 | 20231116 | 130600 | 1099406020 | 11940 | 11910 | 11940 | 11910 | 42 |
| 435 | 20231116 | 130500 | 1098905770 | 11910 | 11910 | 11910 | 11910 | 759 |
| 436 | 20231116 | 130400 | 1089866080 | 11940 | 11940 | 11950 | 11940 | 632 |
| 437 | 20231116 | 130300 | 1082319770 | 11940 | 11940 | 11940 | 11940 | 30 |
| 438 | 20231116 | 130200 | 1081961570 | 11950 | 11910 | 11950 | 11910 | 1513 |
| 439 | 20231116 | 130100 | 1063889350 | 11930 | 11930 | 11930 | 11930 | 20 |
| 440 | 20231116 | 130000 | 1063650750 | 11910 | 11910 | 11910 | 11910 | 30 |
| 441 | 20231116 | 125900 | 1063293450 | 11910 | 11910 | 11910 | 11910 | 28 |
| 442 | 20231116 | 125800 | 1062959970 | 11910 | 11910 | 11910 | 11910 | 0 |
| 443 | 20231116 | 125700 | 1062959970 | 11910 | 11910 | 11910 | 11910 | 0 |
| 444 | 20231116 | 125600 | 1062959970 | 11910 | 11910 | 11910 | 11910 | 173 |
| 445 | 20231116 | 125500 | 1060899540 | 11930 | 11930 | 11930 | 11930 | 3 |
| 446 | 20231116 | 125400 | 1060863750 | 11930 | 11930 | 11930 | 11930 | 2 |
| 447 | 20231116 | 125300 | 1060839890 | 11930 | 11910 | 11930 | 11910 | 588 |
| 448 | 20231116 | 125200 | 1053828700 | 11920 | 11920 | 11920 | 11920 | 0 |
| 449 | 20231116 | 125100 | 1053828700 | 11920 | 11920 | 11920 | 11920 | 1 |
| 450 | 20231116 | 125000 | 1053816780 | 11920 | 11900 | 11920 | 11900 | 1102 |
| 451 | 20231116 | 124900 | 1040683260 | 11900 | 11900 | 11900 | 11900 | 0 |
| 452 | 20231116 | 124800 | 1040683260 | 11900 | 11900 | 11900 | 11900 | 0 |
| 453 | 20231116 | 124700 | 1040683260 | 11900 | 11900 | 11900 | 11900 | 4 |
| 454 | 20231116 | 124600 | 1040635660 | 11900 | 11900 | 11900 | 11900 | 0 |
| 455 | 20231116 | 124500 | 1040635660 | 11900 | 11920 | 11920 | 11900 | 90 |
| 456 | 20231116 | 124400 | 1039564640 | 11920 | 11920 | 11920 | 11920 | 286 |
| 457 | 20231116 | 124300 | 1036155520 | 11920 | 11920 | 11920 | 11920 | 50 |
| 458 | 20231116 | 124200 | 1035559520 | 11930 | 11910 | 11930 | 11910 | 9 |
| 459 | 20231116 | 124100 | 1035452230 | 11930 | 11940 | 11940 | 11910 | 76 |
| 460 | 20231116 | 124000 | 1034546820 | 11940 | 11940 | 11940 | 11940 | 30 |
| 461 | 20231116 | 123900 | 1034188620 | 11940 | 11940 | 11940 | 11940 | 0 |
| 462 | 20231116 | 123800 | 1034188620 | 11940 | 11940 | 11940 | 11940 | 0 |
| 463 | 20231116 | 123700 | 1034188620 | 11940 | 11890 | 11940 | 11890 | 2 |
| 464 | 20231116 | 123600 | 1034164790 | 11950 | 11910 | 11950 | 11910 | 2085 |
| 465 | 20231116 | 123500 | 1009277970 | 11910 | 11910 | 11910 | 11910 | 0 |
| 466 | 20231116 | 123400 | 1009277970 | 11910 | 11910 | 11910 | 11910 | 9 |
| 467 | 20231116 | 123300 | 1009170780 | 11910 | 11910 | 11910 | 11910 | 20 |
| 468 | 20231116 | 123200 | 1008932580 | 11910 | 11910 | 11920 | 11910 | 2831 |
| 469 | 20231116 | 123100 | 975214630 | 11910 | 11920 | 11920 | 11910 | 279 |
| 470 | 20231116 | 123000 | 971891690 | 11920 | 11920 | 11920 | 11920 | 19 |
| 471 | 20231116 | 122900 | 971665210 | 11910 | 11910 | 11910 | 11910 | 44 |
| 472 | 20231116 | 122800 | 971141170 | 11910 | 11870 | 11910 | 11870 | 1006 |
| 473 | 20231116 | 122700 | 959199910 | 11870 | 11900 | 11910 | 11870 | 126 |
| 474 | 20231116 | 122600 | 957700650 | 11910 | 11910 | 11910 | 11910 | 0 |
| 475 | 20231116 | 122500 | 957700650 | 11910 | 11910 | 11910 | 11910 | 2 |
| 476 | 20231116 | 122400 | 957676830 | 11910 | 11920 | 11920 | 11910 | 102 |
| 477 | 20231116 | 122300 | 956461850 | 11920 | 11920 | 11920 | 11920 | 3 |
| 478 | 20231116 | 122200 | 956426090 | 11940 | 11940 | 11940 | 11940 | 1 |
| 479 | 20231116 | 122100 | 956414150 | 11870 | 11910 | 11940 | 11870 | 914 |
| 480 | 20231116 | 122000 | 945526860 | 11920 | 11920 | 11920 | 11920 | 35 |
| 481 | 20231116 | 121900 | 945109660 | 11920 | 11920 | 11920 | 11920 | 0 |
| 482 | 20231116 | 121800 | 945109660 | 11920 | 11930 | 11930 | 11920 | 161 |
| 483 | 20231116 | 121700 | 943190230 | 11930 | 11940 | 11940 | 11930 | 64 |
| 484 | 20231116 | 121600 | 942426190 | 11940 | 11950 | 11950 | 11930 | 2260 |
| 485 | 20231116 | 121500 | 915460450 | 11940 | 11950 | 11950 | 11940 | 24 |
| 486 | 20231116 | 121400 | 915173660 | 11950 | 11950 | 11950 | 11950 | 0 |
| 487 | 20231116 | 121300 | 915173660 | 11950 | 11950 | 11950 | 11950 | 0 |
| 488 | 20231116 | 121200 | 915173660 | 11950 | 11950 | 11950 | 11950 | 19 |
| 489 | 20231116 | 121100 | 914946610 | 11940 | 11940 | 11940 | 11940 | 1513 |
| 490 | 20231116 | 121000 | 896881390 | 11940 | 11950 | 11950 | 11940 | 20 |
| 491 | 20231116 | 120900 | 896642400 | 11950 | 11950 | 11950 | 11950 | 17 |
| 492 | 20231116 | 120800 | 896439250 | 11950 | 11960 | 11960 | 11950 | 13 |
| 493 | 20231116 | 120700 | 896283850 | 11970 | 11960 | 11970 | 11950 | 502 |
| 494 | 20231116 | 120600 | 890284880 | 11960 | 11970 | 11970 | 11960 | 91 |
| 495 | 20231116 | 120500 | 889196420 | 11970 | 11970 | 11970 | 11960 | 51 |
| 496 | 20231116 | 120400 | 888586170 | 11970 | 11970 | 11970 | 11970 | 21 |
| 497 | 20231116 | 120300 | 888334800 | 11970 | 11970 | 11970 | 11970 | 21 |
| 498 | 20231116 | 120200 | 888083430 | 11950 | 11950 | 11950 | 11950 | 534 |
| 499 | 20231116 | 120100 | 881702130 | 11950 | 11950 | 11950 | 11950 | 1 |
| 500 | 20231116 | 120000 | 881690180 | 11950 | 11950 | 11950 | 11950 | 214 |
| 501 | 20231116 | 115900 | 879132880 | 11950 | 11940 | 11950 | 11940 | 178 |
| 502 | 20231116 | 115800 | 877005790 | 11940 | 11940 | 11940 | 11940 | 40 |
| 503 | 20231116 | 115700 | 876528190 | 11930 | 11930 | 11930 | 11930 | 0 |
| 504 | 20231116 | 115600 | 876528190 | 11930 | 11950 | 11970 | 11930 | 1010 |
| 505 | 20231116 | 115500 | 864469420 | 11970 | 11940 | 11970 | 11940 | 437 |
| 506 | 20231116 | 115400 | 859246740 | 11950 | 11940 | 11950 | 11940 | 164 |
| 507 | 20231116 | 115300 | 857287580 | 11950 | 11970 | 11970 | 11950 | 13 |
| 508 | 20231116 | 115200 | 857132090 | 11970 | 11970 | 11970 | 11960 | 531 |
| 509 | 20231116 | 115100 | 850776600 | 11970 | 11970 | 11970 | 11970 | 35 |
| 510 | 20231116 | 115000 | 850357650 | 11940 | 11970 | 11970 | 11940 | 42 |
| 511 | 20231116 | 114900 | 849855720 | 11970 | 11960 | 11970 | 11960 | 245 |
| 512 | 20231116 | 114800 | 846925410 | 11960 | 11960 | 11960 | 11940 | 542 |
| 513 | 20231116 | 114700 | 840453290 | 11950 | 11960 | 11960 | 11950 | 51 |
| 514 | 20231116 | 114600 | 839843810 | 11960 | 11930 | 11960 | 11930 | 1235 |
| 515 | 20231116 | 114500 | 825087180 | 11930 | 11930 | 11930 | 11900 | 104 |
| 516 | 20231116 | 114400 | 823848740 | 11900 | 11910 | 11910 | 11900 | 500 |
| 517 | 20231116 | 114300 | 817898270 | 11920 | 11920 | 11920 | 11920 | 67 |
| 518 | 20231116 | 114200 | 817099630 | 11920 | 11930 | 11930 | 11920 | 791 |
| 519 | 20231116 | 114100 | 807670450 | 11930 | 11920 | 11940 | 11920 | 165 |
| 520 | 20231116 | 114000 | 805702190 | 11920 | 11900 | 11920 | 11900 | 8 |
| 521 | 20231116 | 113900 | 805606870 | 11900 | 11900 | 11900 | 11900 | 0 |
| 522 | 20231116 | 113800 | 805606870 | 11900 | 11930 | 11930 | 11900 | 300 |
| 523 | 20231116 | 113700 | 802029390 | 11940 | 11940 | 11940 | 11940 | 20 |
| 524 | 20231116 | 113600 | 801790590 | 11940 | 11940 | 11940 | 11940 | 28 |
| 525 | 20231116 | 113500 | 801456270 | 11940 | 11940 | 11940 | 11930 | 290 |
| 526 | 20231116 | 113400 | 797993770 | 11940 | 11910 | 11940 | 11910 | 604 |
| 527 | 20231116 | 113300 | 790790230 | 11910 | 11900 | 11910 | 11900 | 33 |
| 528 | 20231116 | 113200 | 790397330 | 11900 | 11910 | 11910 | 11900 | 256 |
| 529 | 20231116 | 113100 | 787350830 | 11910 | 11920 | 11920 | 11910 | 138 |
| 530 | 20231116 | 113000 | 785706550 | 11920 | 11920 | 11920 | 11920 | 46 |
| 531 | 20231116 | 112900 | 785158230 | 11920 | 11920 | 11920 | 11920 | 44 |
| 532 | 20231116 | 112800 | 784633750 | 11920 | 11920 | 11920 | 11920 | 28 |
| 533 | 20231116 | 112700 | 784299990 | 11910 | 11910 | 11910 | 11910 | 0 |
| 534 | 20231116 | 112600 | 784299990 | 11910 | 11910 | 11910 | 11910 | 150 |
| 535 | 20231116 | 112500 | 782513490 | 11910 | 11920 | 11920 | 11910 | 138 |
| 536 | 20231116 | 112400 | 780869690 | 11910 | 11930 | 11930 | 11910 | 276 |
| 537 | 20231116 | 112300 | 777577410 | 11940 | 11940 | 11940 | 11940 | 41 |
| 538 | 20231116 | 112200 | 777087870 | 11940 | 11940 | 11940 | 11940 | 33 |
| 539 | 20231116 | 112100 | 776693850 | 11930 | 11930 | 11930 | 11930 | 302 |
| 540 | 20231116 | 112000 | 773090990 | 11920 | 11930 | 11930 | 11920 | 249 |
| 541 | 20231116 | 111900 | 770122550 | 11930 | 11930 | 11930 | 11930 | 35 |
| 542 | 20231116 | 111800 | 769705000 | 11930 | 11930 | 11930 | 11930 | 32 |
| 543 | 20231116 | 111700 | 769323240 | 11930 | 11920 | 11930 | 11920 | 184 |
| 544 | 20231116 | 111600 | 767129770 | 11900 | 11900 | 11900 | 11900 | 947 |
| 545 | 20231116 | 111500 | 755860470 | 11900 | 11900 | 11900 | 11900 | 232 |
| 546 | 20231116 | 111400 | 753099670 | 11900 | 11900 | 11900 | 11900 | 21 |
| 547 | 20231116 | 111300 | 752849770 | 11880 | 11860 | 11880 | 11860 | 1120 |
| 548 | 20231116 | 111200 | 739552200 | 11840 | 11860 | 11860 | 11840 | 177 |
| 549 | 20231116 | 111100 | 737455900 | 11860 | 11860 | 11860 | 11860 | 8 |
| 550 | 20231116 | 111000 | 737361020 | 11860 | 11860 | 11860 | 11860 | 2 |
| 551 | 20231116 | 110900 | 737337300 | 11840 | 11850 | 11860 | 11840 | 335 |
| 552 | 20231116 | 110800 | 733368980 | 11850 | 11840 | 11850 | 11840 | 198 |
| 553 | 20231116 | 110700 | 731024610 | 11840 | 11800 | 11840 | 11800 | 245 |
| 554 | 20231116 | 110600 | 728132410 | 11800 | 11810 | 11820 | 11800 | 579 |
| 555 | 20231116 | 110500 | 721294840 | 11820 | 11820 | 11820 | 11820 | 411 |
| 556 | 20231116 | 110400 | 716436820 | 11820 | 11840 | 11840 | 11820 | 226 |
| 557 | 20231116 | 110300 | 713763060 | 11820 | 11840 | 11840 | 11820 | 172 |
| 558 | 20231116 | 110200 | 711728490 | 11840 | 11850 | 11850 | 11840 | 729 |
| 559 | 20231116 | 110100 | 703090370 | 11860 | 11880 | 11880 | 11860 | 559 |
| 560 | 20231116 | 110000 | 696458240 | 11880 | 11880 | 11880 | 11880 | 54 |
| 561 | 20231116 | 105900 | 695816720 | 11880 | 11880 | 11880 | 11880 | 33 |
| 562 | 20231116 | 105800 | 695424680 | 11880 | 11860 | 11880 | 11860 | 7 |
| 563 | 20231116 | 105700 | 695341540 | 11880 | 11900 | 11900 | 11870 | 96 |
| 564 | 20231116 | 105600 | 694201530 | 11900 | 11870 | 11900 | 11870 | 222 |
| 565 | 20231116 | 105500 | 691560120 | 11900 | 11900 | 11900 | 11900 | 4 |
| 566 | 20231116 | 105400 | 691512520 | 11860 | 11900 | 11900 | 11860 | 465 |
| 567 | 20231116 | 105300 | 685995020 | 11900 | 11860 | 11900 | 11860 | 301 |
| 568 | 20231116 | 105200 | 682422770 | 11860 | 11860 | 11860 | 11860 | 300 |
| 569 | 20231116 | 105100 | 678864770 | 11860 | 11870 | 11870 | 11860 | 1122 |
| 570 | 20231116 | 105000 | 665552870 | 11870 | 11870 | 11870 | 11870 | 191 |
| 571 | 20231116 | 104900 | 663285700 | 11870 | 11870 | 11870 | 11870 | 50 |
| 572 | 20231116 | 104800 | 662692200 | 11870 | 11890 | 11900 | 11870 | 382 |
| 573 | 20231116 | 104700 | 658156260 | 11890 | 11900 | 11900 | 11890 | 443 |
| 574 | 20231116 | 104600 | 652885560 | 11920 | 11920 | 11920 | 11920 | 30 |
| 575 | 20231116 | 104500 | 652527960 | 11920 | 11920 | 11920 | 11920 | 46 |
| 576 | 20231116 | 104400 | 651979640 | 11900 | 11870 | 11900 | 11870 | 44 |
| 577 | 20231116 | 104300 | 651456460 | 11900 | 11920 | 11920 | 11900 | 129 |
| 578 | 20231116 | 104200 | 649920320 | 11920 | 11840 | 11920 | 11840 | 393 |
| 579 | 20231116 | 104100 | 645261440 | 11810 | 11800 | 11810 | 11800 | 226 |
| 580 | 20231116 | 104000 | 642594410 | 11800 | 11820 | 11820 | 11800 | 2341 |
| 581 | 20231116 | 103900 | 614942500 | 11820 | 11820 | 11850 | 11810 | 260 |
| 582 | 20231116 | 103800 | 611868670 | 11820 | 11850 | 11860 | 11810 | 1521 |
| 583 | 20231116 | 103700 | 593892610 | 11850 | 11870 | 11870 | 11850 | 1604 |
| 584 | 20231116 | 103600 | 574874750 | 11870 | 11940 | 11970 | 11870 | 6843 |
| 585 | 20231116 | 103500 | 493259870 | 11940 | 11970 | 11970 | 11940 | 45 |
| 586 | 20231116 | 103400 | 492722090 | 11930 | 11900 | 11970 | 11900 | 578 |
| 587 | 20231116 | 103300 | 485828770 | 11900 | 11880 | 11900 | 11860 | 294 |
| 588 | 20231116 | 103200 | 482337110 | 11870 | 11910 | 11910 | 11870 | 809 |
| 589 | 20231116 | 103100 | 472729920 | 11900 | 11930 | 11930 | 11900 | 97 |
| 590 | 20231116 | 103000 | 471574650 | 11930 | 11920 | 11930 | 11910 | 35 |
| 591 | 20231116 | 102900 | 471157770 | 11930 | 11980 | 11980 | 11910 | 3142 |
| 592 | 20231116 | 102800 | 433594320 | 11970 | 11970 | 11980 | 11970 | 405 |
| 593 | 20231116 | 102700 | 428744620 | 11970 | 11980 | 11990 | 11970 | 439 |
| 594 | 20231116 | 102600 | 423485470 | 11960 | 11970 | 11980 | 11960 | 213 |
| 595 | 20231116 | 102500 | 420935500 | 11970 | 11950 | 11970 | 11950 | 282 |
| 596 | 20231116 | 102400 | 417562440 | 11950 | 11940 | 11950 | 11940 | 188 |
| 597 | 20231116 | 102300 | 415317310 | 11940 | 11910 | 11940 | 11910 | 866 |
| 598 | 20231116 | 102200 | 405001750 | 11910 | 11900 | 11910 | 11850 | 136 |
| 599 | 20231116 | 102100 | 403383700 | 11850 | 11890 | 11900 | 11850 | 167 |
| 600 | 20231116 | 102000 | 401403300 | 11890 | 11890 | 11900 | 11870 | 557 |
| 601 | 20231116 | 101900 | 394780450 | 11890 | 11960 | 11960 | 11890 | 1390 |
| 602 | 20231116 | 101800 | 378230530 | 11960 | 11960 | 11960 | 11960 | 33 |
| 603 | 20231116 | 101700 | 377835850 | 11970 | 11920 | 11970 | 11920 | 1283 |
| 604 | 20231116 | 101600 | 362509490 | 11920 | 11880 | 11920 | 11830 | 1315 |
| 605 | 20231116 | 101500 | 346882580 | 11870 | 11850 | 11870 | 11790 | 1280 |
| 606 | 20231116 | 101400 | 331762740 | 11780 | 11830 | 11840 | 11760 | 6828 |
| 607 | 20231116 | 101300 | 251299740 | 11820 | 11870 | 11880 | 11820 | 273 |
| 608 | 20231116 | 101200 | 248070540 | 11870 | 11860 | 11870 | 11800 | 3337 |
| 609 | 20231116 | 101100 | 208605310 | 11860 | 11910 | 11910 | 11860 | 158 |
| 610 | 20231116 | 101000 | 206728870 | 11910 | 11910 | 11910 | 11860 | 83 |
| 611 | 20231116 | 100900 | 205740790 | 11930 | 11960 | 11960 | 11840 | 2699 |
| 612 | 20231116 | 100800 | 173647540 | 11950 | 11980 | 11980 | 11950 | 264 |
| 613 | 20231116 | 100700 | 170489600 | 11990 | 11990 | 11990 | 11970 | 423 |
| 614 | 20231116 | 100600 | 165422640 | 11990 | 12010 | 12010 | 11990 | 1218 |
| 615 | 20231116 | 100500 | 150808290 | 12010 | 12000 | 12010 | 11990 | 3305 |
| 616 | 20231116 | 100400 | 111148060 | 11990 | 11940 | 12000 | 11940 | 2506 |
| 617 | 20231116 | 100300 | 81146060 | 11940 | 11920 | 11940 | 11910 | 701 |
| 618 | 20231116 | 100200 | 72788270 | 11910 | 11910 | 11920 | 11910 | 257 |
| 619 | 20231116 | 100100 | 69726050 | 11910 | 11870 | 11930 | 11870 | 278 |
| 620 | 20231116 | 100000 | 66415020 | 11870 | 11950 | 11950 | 11870 | 5572 |