30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 202200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 8343 |
| 3 | 20231116 | 202100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 4 | 20231116 | 202000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 5 | 20231116 | 201900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 6 | 20231116 | 201800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 7 | 20231116 | 201700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 8 | 20231116 | 201600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 9 | 20231116 | 201500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 10 | 20231116 | 201400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 11 | 20231116 | 201300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 12 | 20231116 | 201200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 13 | 20231116 | 201100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 14 | 20231116 | 201000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 15 | 20231116 | 200900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 16 | 20231116 | 200800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 17 | 20231116 | 200700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 18 | 20231116 | 200600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 19 | 20231116 | 200500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 20 | 20231116 | 200400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 21 | 20231116 | 200300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 22 | 20231116 | 200200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 23 | 20231116 | 200100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 24 | 20231116 | 200000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 25 | 20231116 | 195900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 26 | 20231116 | 195800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 27 | 20231116 | 195700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 28 | 20231116 | 195600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 29 | 20231116 | 195500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 30 | 20231116 | 195400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 31 | 20231116 | 195300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 32 | 20231116 | 195200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 8343 |
| 33 | 20231116 | 195100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 34 | 20231116 | 195000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 35 | 20231116 | 194900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 36 | 20231116 | 194800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 37 | 20231116 | 194700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 38 | 20231116 | 194600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 39 | 20231116 | 194500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 40 | 20231116 | 194400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 41 | 20231116 | 194300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 42 | 20231116 | 194200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 43 | 20231116 | 194100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 44 | 20231116 | 194000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 45 | 20231116 | 193900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 46 | 20231116 | 193800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 47 | 20231116 | 193700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 48 | 20231116 | 193600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 49 | 20231116 | 193500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 50 | 20231116 | 193400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 51 | 20231116 | 193300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 52 | 20231116 | 193200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 53 | 20231116 | 193100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 54 | 20231116 | 193000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 55 | 20231116 | 192900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 56 | 20231116 | 192800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 57 | 20231116 | 192700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 58 | 20231116 | 192600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 59 | 20231116 | 192500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 60 | 20231116 | 192400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 61 | 20231116 | 192300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 62 | 20231116 | 192200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 8343 |
| 63 | 20231116 | 192100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 64 | 20231116 | 192000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 65 | 20231116 | 191900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 66 | 20231116 | 191800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 67 | 20231116 | 191700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 68 | 20231116 | 191600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 69 | 20231116 | 191500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 70 | 20231116 | 191400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 71 | 20231116 | 191300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 72 | 20231116 | 191200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 73 | 20231116 | 191100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 74 | 20231116 | 191000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 75 | 20231116 | 190900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 76 | 20231116 | 190800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 77 | 20231116 | 190700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 78 | 20231116 | 190600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 79 | 20231116 | 190500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 80 | 20231116 | 190400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 81 | 20231116 | 190300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 82 | 20231116 | 190200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 83 | 20231116 | 190100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 84 | 20231116 | 190000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 85 | 20231116 | 185900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 86 | 20231116 | 185800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 87 | 20231116 | 185700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 88 | 20231116 | 185600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 89 | 20231116 | 185500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 90 | 20231116 | 185400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 91 | 20231116 | 185300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 92 | 20231116 | 185200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 8343 |
| 93 | 20231116 | 185100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 94 | 20231116 | 185000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 95 | 20231116 | 184900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 96 | 20231116 | 184800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 97 | 20231116 | 184700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 98 | 20231116 | 184600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 99 | 20231116 | 184500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 100 | 20231116 | 184400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 101 | 20231116 | 184300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 102 | 20231116 | 184200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 103 | 20231116 | 184100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 104 | 20231116 | 184000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 105 | 20231116 | 183900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 106 | 20231116 | 183800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 107 | 20231116 | 183700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 108 | 20231116 | 183600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 109 | 20231116 | 183500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 110 | 20231116 | 183400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 111 | 20231116 | 183300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 112 | 20231116 | 183200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 113 | 20231116 | 183100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 114 | 20231116 | 183000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 115 | 20231116 | 182900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 116 | 20231116 | 182800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 117 | 20231116 | 182700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 118 | 20231116 | 182600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 119 | 20231116 | 182500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 120 | 20231116 | 182400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 121 | 20231116 | 182300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 122 | 20231116 | 182200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 8343 |
| 123 | 20231116 | 182100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 124 | 20231116 | 182000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 125 | 20231116 | 181900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 126 | 20231116 | 181800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 127 | 20231116 | 181700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 128 | 20231116 | 181600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 129 | 20231116 | 181500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 130 | 20231116 | 181400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 131 | 20231116 | 181300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 132 | 20231116 | 181200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 133 | 20231116 | 181100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 134 | 20231116 | 181000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 135 | 20231116 | 180900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 136 | 20231116 | 180800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 137 | 20231116 | 180700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 138 | 20231116 | 180600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 139 | 20231116 | 180500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 140 | 20231116 | 180400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 141 | 20231116 | 180300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 142 | 20231116 | 180200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 143 | 20231116 | 180100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 144 | 20231116 | 180000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 145 | 20231116 | 175900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 146 | 20231116 | 175800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 147 | 20231116 | 175700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 148 | 20231116 | 175600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 149 | 20231116 | 175500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 150 | 20231116 | 175400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 151 | 20231116 | 175300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 152 | 20231116 | 175200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 8343 |
| 153 | 20231116 | 175100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 154 | 20231116 | 175000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 155 | 20231116 | 174900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 156 | 20231116 | 174800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 157 | 20231116 | 174700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 158 | 20231116 | 174600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 159 | 20231116 | 174500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 160 | 20231116 | 174400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 161 | 20231116 | 174300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 162 | 20231116 | 174200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 163 | 20231116 | 174100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 164 | 20231116 | 174000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 165 | 20231116 | 173900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 166 | 20231116 | 173800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 167 | 20231116 | 173700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 168 | 20231116 | 173600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 169 | 20231116 | 173500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 170 | 20231116 | 173400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 171 | 20231116 | 173300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 172 | 20231116 | 173200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 173 | 20231116 | 173100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 174 | 20231116 | 173000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 175 | 20231116 | 172900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 176 | 20231116 | 172800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 177 | 20231116 | 172700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 178 | 20231116 | 172600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 179 | 20231116 | 172500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 180 | 20231116 | 172400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 181 | 20231116 | 172300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 182 | 20231116 | 172200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 8343 |
| 183 | 20231116 | 172100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 184 | 20231116 | 172000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 185 | 20231116 | 171900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 186 | 20231116 | 171800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 187 | 20231116 | 171700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 188 | 20231116 | 171600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 189 | 20231116 | 171500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 190 | 20231116 | 171400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 191 | 20231116 | 171300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 192 | 20231116 | 171200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 193 | 20231116 | 171100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 194 | 20231116 | 171000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 195 | 20231116 | 170900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 196 | 20231116 | 170800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 197 | 20231116 | 170700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 198 | 20231116 | 170600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 199 | 20231116 | 170500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 200 | 20231116 | 170400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 201 | 20231116 | 170300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 202 | 20231116 | 170200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 203 | 20231116 | 170100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 204 | 20231116 | 170000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 205 | 20231116 | 165900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 206 | 20231116 | 165800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 207 | 20231116 | 165700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 208 | 20231116 | 165600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 209 | 20231116 | 165500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 210 | 20231116 | 165400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 211 | 20231116 | 165300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 212 | 20231116 | 165200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 8343 |
| 213 | 20231116 | 165100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 214 | 20231116 | 165000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 215 | 20231116 | 164900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 216 | 20231116 | 164800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 217 | 20231116 | 164700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 218 | 20231116 | 164600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 219 | 20231116 | 164500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 220 | 20231116 | 164400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 221 | 20231116 | 164300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 222 | 20231116 | 164200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 223 | 20231116 | 164100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 224 | 20231116 | 164000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 225 | 20231116 | 163900 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 226 | 20231116 | 163800 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 227 | 20231116 | 163700 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 228 | 20231116 | 163600 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 229 | 20231116 | 163500 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 230 | 20231116 | 163400 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 231 | 20231116 | 163300 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 232 | 20231116 | 163200 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 233 | 20231116 | 163100 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 0 |
| 234 | 20231116 | 163000 | 1914678490 | 4075 | 4075 | 4075 | 4075 | 8343 |
| 235 | 20231116 | 162900 | 1880680765 | 4040 | 4040 | 4040 | 4040 | 0 |
| 236 | 20231116 | 162800 | 1880680765 | 4040 | 4040 | 4040 | 4040 | 0 |
| 237 | 20231116 | 162700 | 1880680765 | 4040 | 4040 | 4040 | 4040 | 0 |
| 238 | 20231116 | 162600 | 1880680765 | 4040 | 4040 | 4040 | 4040 | 0 |
| 239 | 20231116 | 162500 | 1880680765 | 4040 | 4040 | 4040 | 4040 | 0 |
| 240 | 20231116 | 162400 | 1880680765 | 4040 | 4040 | 4040 | 4040 | 0 |
| 241 | 20231116 | 162300 | 1880680765 | 4040 | 4040 | 4040 | 4040 | 0 |
| 242 | 20231116 | 162200 | 1880680765 | 4040 | 4040 | 4040 | 4040 | 0 |
| 243 | 20231116 | 162100 | 1880680765 | 4040 | 4040 | 4040 | 4040 | 0 |
| 244 | 20231116 | 162000 | 1880680765 | 4040 | 4040 | 4040 | 4040 | 0 |
| 245 | 20231116 | 161900 | 1880680765 | 4040 | 4040 | 4040 | 4040 | 0 |
| 246 | 20231116 | 161800 | 1880680765 | 4040 | 4040 | 4040 | 4025 | 724 |
| 247 | 20231116 | 161700 | 1877764945 | 4040 | 4030 | 4045 | 4030 | 434 |
| 248 | 20231116 | 161600 | 1876015900 | 4045 | 4035 | 4045 | 4030 | 624 |
| 249 | 20231116 | 161500 | 1873498440 | 4050 | 4055 | 4055 | 4050 | 2 |
| 250 | 20231116 | 161400 | 1873490335 | 4055 | 4055 | 4055 | 4040 | 217 |
| 251 | 20231116 | 161300 | 1872613625 | 4055 | 4060 | 4060 | 4040 | 456 |
| 252 | 20231116 | 161200 | 1870771350 | 4065 | 4070 | 4070 | 4065 | 2 |
| 253 | 20231116 | 161100 | 1870763215 | 4040 | 4075 | 4075 | 4040 | 300 |
| 254 | 20231116 | 161000 | 1869550295 | 4075 | 4075 | 4075 | 4075 | 2 |
| 255 | 20231116 | 160900 | 1869542145 | 4075 | 4050 | 4075 | 4050 | 1071 |
| 256 | 20231116 | 160800 | 1865204320 | 4075 | 4060 | 4075 | 4060 | 2 |
| 257 | 20231116 | 160700 | 1865196185 | 4050 | 4080 | 4080 | 4050 | 203 |
| 258 | 20231116 | 160600 | 1864371860 | 4080 | 4080 | 4085 | 4080 | 2760 |
| 259 | 20231116 | 160500 | 1853111055 | 4080 | 4080 | 4080 | 4080 | 7 |
| 260 | 20231116 | 160400 | 1853082495 | 4075 | 4050 | 4075 | 4050 | 1004 |
| 261 | 20231116 | 160300 | 1849011745 | 4055 | 4055 | 4055 | 4055 | 2 |
| 262 | 20231116 | 160200 | 1849003635 | 4055 | 4055 | 4055 | 4055 | 2 |
| 263 | 20231116 | 160100 | 1848995525 | 4055 | 4055 | 4055 | 4055 | 41 |
| 264 | 20231116 | 160000 | 1848829270 | 4055 | 4050 | 4055 | 4040 | 1299 |
| 265 | 20231116 | 155900 | 1843569705 | 4050 | 4065 | 4065 | 4050 | 90 |
| 266 | 20231116 | 155800 | 1843204795 | 4055 | 4065 | 4065 | 4055 | 565 |
| 267 | 20231116 | 155700 | 1840913550 | 4060 | 4075 | 4075 | 4060 | 58 |
| 268 | 20231116 | 155600 | 1840678040 | 4065 | 4080 | 4080 | 4065 | 506 |
| 269 | 20231116 | 155500 | 1838621060 | 4065 | 4065 | 4080 | 4065 | 706 |
| 270 | 20231116 | 155400 | 1835745125 | 4065 | 4065 | 4065 | 4050 | 505 |
| 271 | 20231116 | 155300 | 1833692345 | 4065 | 4065 | 4065 | 4065 | 1 |
| 272 | 20231116 | 155200 | 1833688280 | 4075 | 4055 | 4080 | 4050 | 149 |
| 273 | 20231116 | 155100 | 1833084195 | 4055 | 4055 | 4055 | 4040 | 8 |
| 274 | 20231116 | 155000 | 1833051830 | 4040 | 4055 | 4055 | 4040 | 18 |
| 275 | 20231116 | 154900 | 1832979065 | 4055 | 4050 | 4075 | 4045 | 1146 |
| 276 | 20231116 | 154800 | 1828332945 | 4050 | 4075 | 4075 | 4050 | 25 |
| 277 | 20231116 | 154700 | 1828231615 | 4075 | 4075 | 4075 | 4075 | 2 |
| 278 | 20231116 | 154600 | 1828223465 | 4060 | 4075 | 4075 | 4060 | 108 |
| 279 | 20231116 | 154500 | 1827784955 | 4075 | 4070 | 4075 | 4065 | 15 |
| 280 | 20231116 | 154400 | 1827723935 | 4075 | 4075 | 4075 | 4075 | 3 |
| 281 | 20231116 | 154300 | 1827711710 | 4075 | 4095 | 4095 | 4075 | 59 |
| 282 | 20231116 | 154200 | 1827470995 | 4100 | 4075 | 4100 | 4070 | 3256 |
| 283 | 20231116 | 154100 | 1814167385 | 4075 | 4055 | 4075 | 4055 | 203 |
| 284 | 20231116 | 154000 | 1813342340 | 4055 | 4055 | 4055 | 4055 | 2 |
| 285 | 20231116 | 153900 | 1813334230 | 4055 | 4060 | 4060 | 4040 | 178 |
| 286 | 20231116 | 153800 | 1812613275 | 4040 | 4060 | 4060 | 4040 | 133 |
| 287 | 20231116 | 153700 | 1812075910 | 4060 | 4060 | 4060 | 4060 | 111 |
| 288 | 20231116 | 153600 | 1811625250 | 4060 | 4060 | 4060 | 4040 | 850 |
| 289 | 20231116 | 153500 | 1808188990 | 4060 | 4075 | 4085 | 4060 | 1679 |
| 290 | 20231116 | 153400 | 1801355140 | 4075 | 4060 | 4075 | 4055 | 249 |
| 291 | 20231116 | 153300 | 1800342810 | 4060 | 4020 | 4060 | 4020 | 9331 |
| 292 | 20231116 | 153200 | 1762751505 | 4010 | 4010 | 4020 | 4010 | 2938 |
| 293 | 20231116 | 153100 | 1750970105 | 4025 | 4030 | 4030 | 4010 | 905 |
| 294 | 20231116 | 153000 | 1747329390 | 4030 | 4000 | 4030 | 4000 | 42 |
| 295 | 20231116 | 152900 | 1747160730 | 4025 | 4025 | 4025 | 3995 | 3023 |
| 296 | 20231116 | 152800 | 1735016745 | 4005 | 4025 | 4025 | 4005 | 132 |
| 297 | 20231116 | 152700 | 1734487995 | 4025 | 4025 | 4025 | 4025 | 6 |
| 298 | 20231116 | 152600 | 1734463845 | 4010 | 4030 | 4030 | 4010 | 8 |
| 299 | 20231116 | 152500 | 1734431625 | 4030 | 4030 | 4030 | 4030 | 165 |
| 300 | 20231116 | 152400 | 1733766675 | 4005 | 4025 | 4030 | 4005 | 572 |
| 301 | 20231116 | 152300 | 1731466760 | 4005 | 4030 | 4030 | 4005 | 3118 |
| 302 | 20231116 | 152200 | 1718976115 | 4030 | 4015 | 4035 | 4005 | 2494 |
| 303 | 20231116 | 152100 | 1708985600 | 4010 | 4010 | 4010 | 4010 | 239 |
| 304 | 20231116 | 152000 | 1708027210 | 4010 | 4050 | 4050 | 4010 | 1030 |
| 305 | 20231116 | 151900 | 1703891060 | 4025 | 4040 | 4055 | 4020 | 3455 |
| 306 | 20231116 | 151800 | 1689979760 | 4035 | 4060 | 4060 | 4035 | 4879 |
| 307 | 20231116 | 151700 | 1670258330 | 4060 | 4060 | 4060 | 4060 | 2 |
| 308 | 20231116 | 151600 | 1670250210 | 4045 | 4070 | 4070 | 4045 | 1542 |
| 309 | 20231116 | 151500 | 1664007665 | 4060 | 4070 | 4070 | 4050 | 92 |
| 310 | 20231116 | 151400 | 1663634910 | 4050 | 4070 | 4070 | 4050 | 548 |
| 311 | 20231116 | 151300 | 1661412090 | 4070 | 4080 | 4080 | 4060 | 938 |
| 312 | 20231116 | 151200 | 1657602680 | 4075 | 4095 | 4100 | 4075 | 1326 |
| 313 | 20231116 | 151100 | 1652188620 | 4090 | 4090 | 4095 | 4090 | 754 |
| 314 | 20231116 | 151000 | 1649103345 | 4085 | 4070 | 4085 | 4070 | 2213 |
| 315 | 20231116 | 150900 | 1640080690 | 4070 | 4070 | 4070 | 4070 | 1 |
| 316 | 20231116 | 150800 | 1640076620 | 4070 | 4065 | 4070 | 4050 | 786 |
| 317 | 20231116 | 150700 | 1636891650 | 4065 | 4065 | 4070 | 4055 | 1309 |
| 318 | 20231116 | 150600 | 1631567275 | 4060 | 4070 | 4070 | 4050 | 104 |
| 319 | 20231116 | 150500 | 1631145710 | 4070 | 4075 | 4075 | 4050 | 1196 |
| 320 | 20231116 | 150400 | 1626301865 | 4075 | 4075 | 4075 | 4060 | 321 |
| 321 | 20231116 | 150300 | 1624998575 | 4080 | 4080 | 4080 | 4060 | 4 |
| 322 | 20231116 | 150200 | 1624982295 | 4080 | 4060 | 4080 | 4060 | 742 |
| 323 | 20231116 | 150100 | 1621967335 | 4060 | 4070 | 4070 | 4050 | 3450 |
| 324 | 20231116 | 150000 | 1607989790 | 4070 | 4080 | 4080 | 4050 | 671 |
| 325 | 20231116 | 145900 | 1605270715 | 4080 | 4080 | 4080 | 4050 | 1458 |
| 326 | 20231116 | 145800 | 1599352555 | 4080 | 4080 | 4080 | 4045 | 1054 |
| 327 | 20231116 | 145700 | 1595077440 | 4065 | 4065 | 4065 | 4040 | 1161 |
| 328 | 20231116 | 145600 | 1590369735 | 4040 | 4090 | 4090 | 4040 | 5459 |
| 329 | 20231116 | 145500 | 1568201535 | 4090 | 4095 | 4095 | 4070 | 1299 |
| 330 | 20231116 | 145400 | 1562893725 | 4070 | 4100 | 4100 | 4070 | 5637 |
| 331 | 20231116 | 145300 | 1539913120 | 4095 | 4095 | 4095 | 4080 | 1551 |
| 332 | 20231116 | 145200 | 1533566755 | 4085 | 4110 | 4110 | 4085 | 1359 |
| 333 | 20231116 | 145100 | 1527996370 | 4110 | 4120 | 4120 | 4110 | 1355 |
| 334 | 20231116 | 145000 | 1522419395 | 4125 | 4135 | 4140 | 4120 | 1473 |
| 335 | 20231116 | 144900 | 1516326115 | 4140 | 4110 | 4140 | 4110 | 1494 |
| 336 | 20231116 | 144800 | 1510172535 | 4110 | 4120 | 4140 | 4100 | 1457 |
| 337 | 20231116 | 144700 | 1504159920 | 4130 | 4115 | 4130 | 4115 | 2084 |
| 338 | 20231116 | 144600 | 1495565315 | 4115 | 4090 | 4115 | 4090 | 2515 |
| 339 | 20231116 | 144500 | 1485254520 | 4090 | 4090 | 4090 | 4075 | 329 |
| 340 | 20231116 | 144400 | 1483912135 | 4070 | 4100 | 4100 | 4070 | 3700 |
| 341 | 20231116 | 144300 | 1468763160 | 4100 | 4100 | 4105 | 4100 | 840 |
| 342 | 20231116 | 144200 | 1465317360 | 4100 | 4120 | 4120 | 4100 | 2950 |
| 343 | 20231116 | 144100 | 1453176680 | 4120 | 4145 | 4145 | 4120 | 3203 |
| 344 | 20231116 | 144000 | 1439946465 | 4125 | 4135 | 4155 | 4125 | 3983 |
| 345 | 20231116 | 143900 | 1423467575 | 4135 | 4130 | 4160 | 4130 | 3528 |
| 346 | 20231116 | 143800 | 1408838900 | 4155 | 4120 | 4160 | 4115 | 6240 |
| 347 | 20231116 | 143700 | 1382953465 | 4115 | 4110 | 4135 | 4110 | 4045 |
| 348 | 20231116 | 143600 | 1366301745 | 4130 | 4105 | 4130 | 4090 | 5383 |
| 349 | 20231116 | 143500 | 1344210865 | 4090 | 4115 | 4120 | 4070 | 4301 |
| 350 | 20231116 | 143400 | 1326568885 | 4115 | 4120 | 4150 | 4115 | 4811 |
| 351 | 20231116 | 143300 | 1306715685 | 4120 | 4135 | 4160 | 4120 | 19025 |
| 352 | 20231116 | 143200 | 1227871955 | 4135 | 4100 | 4135 | 4085 | 13529 |
| 353 | 20231116 | 143100 | 1172280455 | 4105 | 4085 | 4105 | 4070 | 7344 |
| 354 | 20231116 | 143000 | 1142170980 | 4060 | 4085 | 4090 | 4060 | 1523 |
| 355 | 20231116 | 142900 | 1135960395 | 4085 | 4080 | 4085 | 4070 | 4189 |
| 356 | 20231116 | 142800 | 1118858005 | 4080 | 4075 | 4080 | 4060 | 1094 |
| 357 | 20231116 | 142700 | 1114398920 | 4070 | 4080 | 4085 | 4035 | 5180 |
| 358 | 20231116 | 142600 | 1093323470 | 4080 | 4080 | 4110 | 4060 | 9884 |
| 359 | 20231116 | 142500 | 1052921420 | 4070 | 4025 | 4075 | 4020 | 9171 |
| 360 | 20231116 | 142400 | 1015688295 | 4025 | 4025 | 4025 | 4010 | 537 |
| 361 | 20231116 | 142300 | 1013531560 | 4015 | 4015 | 4015 | 4015 | 648 |
| 362 | 20231116 | 142200 | 1010929840 | 4015 | 4040 | 4040 | 4010 | 1078 |
| 363 | 20231116 | 142100 | 1006597995 | 4040 | 4035 | 4040 | 4025 | 362 |
| 364 | 20231116 | 142000 | 1005137190 | 4015 | 4035 | 4035 | 4015 | 974 |
| 365 | 20231116 | 141900 | 1001217590 | 4035 | 4040 | 4040 | 4010 | 806 |
| 366 | 20231116 | 141800 | 997967785 | 3995 | 4030 | 4040 | 3995 | 2871 |
| 367 | 20231116 | 141700 | 986387730 | 4025 | 4020 | 4025 | 4020 | 424 |
| 368 | 20231116 | 141600 | 984681750 | 4020 | 4010 | 4020 | 4010 | 205 |
| 369 | 20231116 | 141500 | 983858335 | 4010 | 4015 | 4015 | 4000 | 2037 |
| 370 | 20231116 | 141400 | 975693840 | 4000 | 4000 | 4005 | 4000 | 1566 |
| 371 | 20231116 | 141300 | 969423070 | 3980 | 4010 | 4015 | 3970 | 2185 |
| 372 | 20231116 | 141200 | 960730920 | 4000 | 4000 | 4000 | 3990 | 481 |
| 373 | 20231116 | 141100 | 958807920 | 4000 | 4045 | 4045 | 3990 | 3290 |
| 374 | 20231116 | 141000 | 945583545 | 4040 | 4030 | 4080 | 4015 | 14964 |
| 375 | 20231116 | 140900 | 885066675 | 4030 | 4015 | 4030 | 4000 | 10691 |
| 376 | 20231116 | 140800 | 842107860 | 4015 | 3995 | 4015 | 3990 | 4744 |
| 377 | 20231116 | 140700 | 823129990 | 3995 | 4000 | 4000 | 3995 | 15 |
| 378 | 20231116 | 140600 | 823070050 | 4000 | 3995 | 4005 | 3990 | 5420 |
| 379 | 20231116 | 140500 | 801400040 | 3970 | 3985 | 3995 | 3965 | 1559 |
| 380 | 20231116 | 140400 | 795187065 | 3975 | 3995 | 3995 | 3975 | 1238 |
| 381 | 20231116 | 140300 | 790245135 | 3995 | 3995 | 4000 | 3955 | 1226 |
| 382 | 20231116 | 140200 | 785366645 | 3965 | 3995 | 4000 | 3965 | 311 |
| 383 | 20231116 | 140100 | 784128845 | 3965 | 3990 | 3995 | 3965 | 3923 |
| 384 | 20231116 | 140000 | 768477210 | 3995 | 3995 | 3995 | 3970 | 564 |
| 385 | 20231116 | 135900 | 766224055 | 3995 | 3985 | 4005 | 3980 | 9032 |
| 386 | 20231116 | 135800 | 730114950 | 3985 | 3970 | 3995 | 3970 | 1972 |
| 387 | 20231116 | 135700 | 722260045 | 3970 | 3965 | 3970 | 3910 | 2996 |
| 388 | 20231116 | 135600 | 710448020 | 3965 | 3970 | 3970 | 3965 | 98 |
| 389 | 20231116 | 135500 | 710059165 | 3970 | 3960 | 3970 | 3960 | 3445 |
| 390 | 20231116 | 135400 | 696399775 | 3960 | 3955 | 3960 | 3955 | 2027 |
| 391 | 20231116 | 135300 | 688374375 | 3955 | 3940 | 3955 | 3940 | 2617 |
| 392 | 20231116 | 135200 | 678037365 | 3940 | 3925 | 3940 | 3925 | 1163 |
| 393 | 20231116 | 135100 | 673467280 | 3925 | 3910 | 3925 | 3910 | 517 |
| 394 | 20231116 | 135000 | 671445775 | 3910 | 3925 | 3925 | 3910 | 955 |
| 395 | 20231116 | 134900 | 667711210 | 3925 | 3925 | 3925 | 3925 | 21 |
| 396 | 20231116 | 134800 | 667628785 | 3930 | 3935 | 3940 | 3930 | 2050 |
| 397 | 20231116 | 134700 | 659558295 | 3940 | 3940 | 3940 | 3935 | 3239 |
| 398 | 20231116 | 134600 | 646801730 | 3935 | 3915 | 3935 | 3915 | 1244 |
| 399 | 20231116 | 134500 | 641915685 | 3915 | 3915 | 3915 | 3915 | 2 |
| 400 | 20231116 | 134400 | 641907855 | 3900 | 3920 | 3920 | 3900 | 22 |
| 401 | 20231116 | 134300 | 641822035 | 3920 | 3900 | 3920 | 3900 | 1125 |
| 402 | 20231116 | 134200 | 637414115 | 3895 | 3895 | 3895 | 3895 | 20 |
| 403 | 20231116 | 134100 | 637336215 | 3895 | 3915 | 3915 | 3895 | 31 |
| 404 | 20231116 | 134000 | 637215450 | 3920 | 3920 | 3920 | 3920 | 1 |
| 405 | 20231116 | 133900 | 637211530 | 3895 | 3920 | 3920 | 3895 | 701 |
| 406 | 20231116 | 133800 | 634481110 | 3920 | 3920 | 3920 | 3920 | 1 |
| 407 | 20231116 | 133700 | 634477190 | 3920 | 3920 | 3920 | 3920 | 7 |
| 408 | 20231116 | 133600 | 634449750 | 3920 | 3920 | 3920 | 3920 | 0 |
| 409 | 20231116 | 133500 | 634449750 | 3920 | 3920 | 3920 | 3920 | 1 |
| 410 | 20231116 | 133400 | 634445830 | 3925 | 3920 | 3925 | 3920 | 501 |
| 411 | 20231116 | 133300 | 632481905 | 3920 | 3925 | 3925 | 3895 | 2100 |
| 412 | 20231116 | 133200 | 624299410 | 3925 | 3920 | 3925 | 3885 | 2151 |
| 413 | 20231116 | 133100 | 615886870 | 3920 | 3920 | 3920 | 3920 | 442 |
| 414 | 20231116 | 133000 | 614154230 | 3910 | 3890 | 3910 | 3890 | 1917 |
| 415 | 20231116 | 132900 | 606670565 | 3890 | 3905 | 3905 | 3890 | 2586 |
| 416 | 20231116 | 132800 | 596603250 | 3900 | 3910 | 3910 | 3900 | 274 |
| 417 | 20231116 | 132700 | 595533775 | 3900 | 3895 | 3900 | 3895 | 639 |
| 418 | 20231116 | 132600 | 593043250 | 3895 | 3895 | 3895 | 3895 | 100 |
| 419 | 20231116 | 132500 | 592653750 | 3895 | 3890 | 3895 | 3890 | 500 |
| 420 | 20231116 | 132400 | 590706745 | 3890 | 3880 | 3890 | 3880 | 141 |
| 421 | 20231116 | 132300 | 590159655 | 3890 | 3890 | 3890 | 3890 | 157 |
| 422 | 20231116 | 132200 | 589548925 | 3890 | 3880 | 3890 | 3880 | 102 |
| 423 | 20231116 | 132100 | 589152155 | 3880 | 3880 | 3880 | 3880 | 154 |
| 424 | 20231116 | 132000 | 588554635 | 3880 | 3880 | 3880 | 3880 | 1 |
| 425 | 20231116 | 131900 | 588550755 | 3880 | 3880 | 3880 | 3880 | 1 |
| 426 | 20231116 | 131800 | 588546875 | 3880 | 3880 | 3880 | 3880 | 21 |
| 427 | 20231116 | 131700 | 588465395 | 3880 | 3880 | 3880 | 3880 | 1 |
| 428 | 20231116 | 131600 | 588461515 | 3880 | 3880 | 3880 | 3880 | 1 |
| 429 | 20231116 | 131500 | 588457635 | 3870 | 3870 | 3870 | 3870 | 26 |
| 430 | 20231116 | 131400 | 588357015 | 3870 | 3870 | 3870 | 3870 | 0 |
| 431 | 20231116 | 131300 | 588357015 | 3870 | 3870 | 3870 | 3870 | 0 |
| 432 | 20231116 | 131200 | 588357015 | 3870 | 3870 | 3870 | 3865 | 229 |
| 433 | 20231116 | 131100 | 587470930 | 3875 | 3870 | 3875 | 3870 | 113 |
| 434 | 20231116 | 131000 | 587033595 | 3870 | 3870 | 3870 | 3870 | 655 |
| 435 | 20231116 | 130900 | 584498745 | 3870 | 3870 | 3870 | 3870 | 33 |
| 436 | 20231116 | 130800 | 584371035 | 3870 | 3870 | 3870 | 3870 | 12 |
| 437 | 20231116 | 130700 | 584324595 | 3865 | 3865 | 3865 | 3865 | 10 |
| 438 | 20231116 | 130600 | 584285945 | 3860 | 3860 | 3860 | 3860 | 0 |
| 439 | 20231116 | 130500 | 584285945 | 3860 | 3860 | 3860 | 3860 | 0 |
| 440 | 20231116 | 130400 | 584285945 | 3860 | 3860 | 3860 | 3860 | 0 |
| 441 | 20231116 | 130300 | 584285945 | 3860 | 3860 | 3860 | 3860 | 11 |
| 442 | 20231116 | 130200 | 584243485 | 3865 | 3855 | 3865 | 3855 | 558 |
| 443 | 20231116 | 130100 | 582087995 | 3845 | 3845 | 3845 | 3845 | 0 |
| 444 | 20231116 | 130000 | 582087995 | 3845 | 3845 | 3845 | 3845 | 0 |
| 445 | 20231116 | 125900 | 582087995 | 3845 | 3845 | 3845 | 3845 | 0 |
| 446 | 20231116 | 125800 | 582087995 | 3845 | 3845 | 3845 | 3845 | 0 |
| 447 | 20231116 | 125700 | 582087995 | 3845 | 3845 | 3845 | 3845 | 0 |
| 448 | 20231116 | 125600 | 582087995 | 3845 | 3845 | 3845 | 3845 | 0 |
| 449 | 20231116 | 125500 | 582087995 | 3845 | 3850 | 3850 | 3845 | 2000 |
| 450 | 20231116 | 125400 | 574395840 | 3850 | 3865 | 3870 | 3850 | 587 |
| 451 | 20231116 | 125300 | 572134040 | 3865 | 3865 | 3865 | 3865 | 2 |
| 452 | 20231116 | 125200 | 572126310 | 3870 | 3865 | 3870 | 3865 | 100 |
| 453 | 20231116 | 125100 | 571739325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 454 | 20231116 | 125000 | 571739325 | 3870 | 3850 | 3870 | 3850 | 21 |
| 455 | 20231116 | 124900 | 571658075 | 3850 | 3850 | 3850 | 3850 | 40 |
| 456 | 20231116 | 124800 | 571504075 | 3845 | 3845 | 3845 | 3845 | 553 |
| 457 | 20231116 | 124700 | 569377790 | 3850 | 3850 | 3850 | 3850 | 511 |
| 458 | 20231116 | 124600 | 567410440 | 3850 | 3850 | 3850 | 3850 | 189 |
| 459 | 20231116 | 124500 | 566682790 | 3850 | 3850 | 3850 | 3850 | 900 |
| 460 | 20231116 | 124400 | 563217790 | 3850 | 3865 | 3870 | 3850 | 2219 |
| 461 | 20231116 | 124300 | 554668605 | 3870 | 3870 | 3870 | 3870 | 1 |
| 462 | 20231116 | 124200 | 554664735 | 3870 | 3870 | 3870 | 3870 | 60 |
| 463 | 20231116 | 124100 | 554432535 | 3870 | 3870 | 3870 | 3870 | 4 |
| 464 | 20231116 | 124000 | 554417055 | 3870 | 3870 | 3870 | 3870 | 0 |
| 465 | 20231116 | 123900 | 554417055 | 3870 | 3870 | 3870 | 3870 | 0 |
| 466 | 20231116 | 123800 | 554417055 | 3870 | 3870 | 3870 | 3870 | 1 |
| 467 | 20231116 | 123700 | 554413185 | 3870 | 3870 | 3870 | 3870 | 1 |
| 468 | 20231116 | 123600 | 554409315 | 3870 | 3880 | 3880 | 3870 | 67 |
| 469 | 20231116 | 123500 | 554150015 | 3880 | 3870 | 3880 | 3870 | 86 |
| 470 | 20231116 | 123400 | 553817175 | 3880 | 3880 | 3880 | 3880 | 1 |
| 471 | 20231116 | 123300 | 553813295 | 3880 | 3880 | 3880 | 3865 | 669 |
| 472 | 20231116 | 123200 | 551224510 | 3880 | 3880 | 3880 | 3880 | 101 |
| 473 | 20231116 | 123100 | 550832630 | 3880 | 3870 | 3880 | 3870 | 52 |
| 474 | 20231116 | 123000 | 550631380 | 3870 | 3870 | 3870 | 3870 | 803 |
| 475 | 20231116 | 122900 | 547523770 | 3870 | 3880 | 3880 | 3870 | 339 |
| 476 | 20231116 | 122800 | 546208820 | 3875 | 3880 | 3880 | 3875 | 25 |
| 477 | 20231116 | 122700 | 546111940 | 3880 | 3875 | 3880 | 3875 | 743 |
| 478 | 20231116 | 122600 | 543232810 | 3880 | 3895 | 3895 | 3880 | 16 |
| 479 | 20231116 | 122500 | 543170715 | 3895 | 3895 | 3895 | 3895 | 1 |
| 480 | 20231116 | 122400 | 543166820 | 3895 | 3895 | 3895 | 3895 | 1 |
| 481 | 20231116 | 122300 | 543162925 | 3875 | 3890 | 3895 | 3875 | 1801 |
| 482 | 20231116 | 122200 | 536178530 | 3890 | 3890 | 3890 | 3890 | 73 |
| 483 | 20231116 | 122100 | 535894560 | 3890 | 3885 | 3890 | 3880 | 629 |
| 484 | 20231116 | 122000 | 533452060 | 3875 | 3885 | 3885 | 3875 | 1002 |
| 485 | 20231116 | 121900 | 529569055 | 3880 | 3880 | 3880 | 3880 | 82 |
| 486 | 20231116 | 121800 | 529250895 | 3880 | 3880 | 3880 | 3880 | 0 |
| 487 | 20231116 | 121700 | 529250895 | 3880 | 3880 | 3880 | 3880 | 21 |
| 488 | 20231116 | 121600 | 529169415 | 3890 | 3890 | 3890 | 3890 | 1 |
| 489 | 20231116 | 121500 | 529165525 | 3890 | 3890 | 3890 | 3890 | 1 |
| 490 | 20231116 | 121400 | 529161635 | 3895 | 3895 | 3895 | 3895 | 2 |
| 491 | 20231116 | 121300 | 529153845 | 3895 | 3880 | 3895 | 3880 | 4 |
| 492 | 20231116 | 121200 | 529138310 | 3880 | 3875 | 3880 | 3870 | 794 |
| 493 | 20231116 | 121100 | 526060570 | 3880 | 3880 | 3880 | 3880 | 1 |
| 494 | 20231116 | 121000 | 526056690 | 3880 | 3880 | 3880 | 3880 | 1 |
| 495 | 20231116 | 120900 | 526052810 | 3880 | 3880 | 3880 | 3880 | 1 |
| 496 | 20231116 | 120800 | 526048930 | 3880 | 3880 | 3880 | 3880 | 1 |
| 497 | 20231116 | 120700 | 526045050 | 3880 | 3860 | 3880 | 3860 | 2 |
| 498 | 20231116 | 120600 | 526037310 | 3880 | 3860 | 3880 | 3860 | 2 |
| 499 | 20231116 | 120500 | 526029570 | 3870 | 3865 | 3870 | 3860 | 2132 |
| 500 | 20231116 | 120400 | 517785960 | 3865 | 3875 | 3875 | 3865 | 886 |
| 501 | 20231116 | 120300 | 514359530 | 3880 | 3880 | 3880 | 3880 | 76 |
| 502 | 20231116 | 120200 | 514064650 | 3880 | 3880 | 3880 | 3875 | 799 |
| 503 | 20231116 | 120100 | 510964725 | 3905 | 3905 | 3905 | 3905 | 1 |
| 504 | 20231116 | 120000 | 510960820 | 3905 | 3905 | 3905 | 3905 | 1 |
| 505 | 20231116 | 115900 | 510956915 | 3880 | 3880 | 3880 | 3880 | 1 |
| 506 | 20231116 | 115800 | 510953035 | 3880 | 3880 | 3880 | 3880 | 94 |
| 507 | 20231116 | 115700 | 510588315 | 3875 | 3870 | 3875 | 3870 | 194 |
| 508 | 20231116 | 115600 | 509837155 | 3870 | 3875 | 3875 | 3870 | 22 |
| 509 | 20231116 | 115500 | 509751910 | 3875 | 3910 | 3910 | 3870 | 2325 |
| 510 | 20231116 | 115400 | 500727470 | 3910 | 3910 | 3910 | 3910 | 1 |
| 511 | 20231116 | 115300 | 500723560 | 3880 | 3875 | 3880 | 3875 | 1239 |
| 512 | 20231116 | 115200 | 495916245 | 3880 | 3880 | 3880 | 3880 | 1 |
| 513 | 20231116 | 115100 | 495912365 | 3880 | 3875 | 3880 | 3875 | 844 |
| 514 | 20231116 | 115000 | 492638985 | 3860 | 3890 | 3890 | 3860 | 1268 |
| 515 | 20231116 | 114900 | 487722405 | 3890 | 3910 | 3910 | 3890 | 401 |
| 516 | 20231116 | 114800 | 486162495 | 3915 | 3915 | 3915 | 3915 | 1 |
| 517 | 20231116 | 114700 | 486158580 | 3915 | 3915 | 3915 | 3915 | 1 |
| 518 | 20231116 | 114600 | 486154665 | 3915 | 3915 | 3915 | 3915 | 101 |
| 519 | 20231116 | 114500 | 485759250 | 3915 | 3915 | 3915 | 3915 | 1 |
| 520 | 20231116 | 114400 | 485755335 | 3915 | 3915 | 3915 | 3915 | 1 |
| 521 | 20231116 | 114300 | 485751420 | 3915 | 3915 | 3915 | 3915 | 1 |
| 522 | 20231116 | 114200 | 485747505 | 3915 | 3900 | 3915 | 3900 | 11 |
| 523 | 20231116 | 114100 | 485704590 | 3900 | 3905 | 3905 | 3880 | 1149 |
| 524 | 20231116 | 114000 | 481223755 | 3905 | 3910 | 3910 | 3905 | 2 |
| 525 | 20231116 | 113900 | 481215940 | 3905 | 3905 | 3905 | 3905 | 1 |
| 526 | 20231116 | 113800 | 481212035 | 3910 | 3910 | 3910 | 3900 | 918 |
| 527 | 20231116 | 113700 | 477624730 | 3915 | 3915 | 3915 | 3915 | 198 |
| 528 | 20231116 | 113600 | 476849560 | 3915 | 3920 | 3925 | 3915 | 301 |
| 529 | 20231116 | 113500 | 475669845 | 3915 | 3910 | 3920 | 3910 | 269 |
| 530 | 20231116 | 113400 | 474618000 | 3925 | 3910 | 3925 | 3905 | 346 |
| 531 | 20231116 | 113300 | 473265700 | 3930 | 3925 | 3935 | 3910 | 3690 |
| 532 | 20231116 | 113200 | 458818165 | 3925 | 3935 | 3945 | 3925 | 776 |
| 533 | 20231116 | 113100 | 455759005 | 3925 | 3935 | 3940 | 3925 | 1203 |
| 534 | 20231116 | 113000 | 451025085 | 3930 | 3935 | 3935 | 3920 | 1171 |
| 535 | 20231116 | 112900 | 446420150 | 3935 | 3930 | 3940 | 3930 | 1886 |
| 536 | 20231116 | 112800 | 438993430 | 3925 | 3915 | 3925 | 3915 | 137 |
| 537 | 20231116 | 112700 | 438456240 | 3915 | 3935 | 3950 | 3905 | 10454 |
| 538 | 20231116 | 112600 | 397466555 | 3935 | 3900 | 3950 | 3900 | 4576 |
| 539 | 20231116 | 112500 | 379529595 | 3915 | 3915 | 3915 | 3915 | 128 |
| 540 | 20231116 | 112400 | 379028475 | 3915 | 3915 | 3915 | 3885 | 2422 |
| 541 | 20231116 | 112300 | 369563385 | 3915 | 3905 | 3920 | 3905 | 3049 |
| 542 | 20231116 | 112200 | 357618735 | 3905 | 3885 | 3905 | 3885 | 318 |
| 543 | 20231116 | 112100 | 356381245 | 3885 | 3905 | 3920 | 3885 | 1010 |
| 544 | 20231116 | 112000 | 352440290 | 3915 | 3950 | 3965 | 3915 | 8207 |
| 545 | 20231116 | 111900 | 320091230 | 3955 | 3940 | 3955 | 3910 | 5911 |
| 546 | 20231116 | 111800 | 296771430 | 3945 | 3960 | 3960 | 3920 | 6627 |
| 547 | 20231116 | 111700 | 270670800 | 3960 | 3890 | 3960 | 3890 | 5529 |
| 548 | 20231116 | 111600 | 248959365 | 3890 | 3880 | 3900 | 3865 | 3040 |
| 549 | 20231116 | 111500 | 237141000 | 3880 | 3860 | 3880 | 3860 | 1231 |
| 550 | 20231116 | 111400 | 232388145 | 3880 | 3860 | 3885 | 3850 | 2234 |
| 551 | 20231116 | 111300 | 223757095 | 3860 | 3855 | 3875 | 3855 | 2806 |
| 552 | 20231116 | 111200 | 212910600 | 3860 | 3870 | 3870 | 3850 | 4697 |
| 553 | 20231116 | 111100 | 194789655 | 3870 | 3860 | 3955 | 3860 | 15211 |
| 554 | 20231116 | 111000 | 135493425 | 3860 | 3835 | 3860 | 3835 | 396 |
| 555 | 20231116 | 110900 | 133974615 | 3835 | 3880 | 3880 | 3830 | 968 |
| 556 | 20231116 | 110800 | 130236900 | 3880 | 3830 | 3900 | 3830 | 15418 |
| 557 | 20231116 | 110700 | 70663950 | 3820 | 3820 | 3820 | 3820 | 0 |
| 558 | 20231116 | 110600 | 70663950 | 3820 | 3820 | 3820 | 3820 | 28 |
| 559 | 20231116 | 110500 | 70556990 | 3820 | 3825 | 3825 | 3820 | 218 |
| 560 | 20231116 | 110400 | 69724205 | 3820 | 3820 | 3820 | 3820 | 315 |
| 561 | 20231116 | 110300 | 68520905 | 3820 | 3820 | 3820 | 3820 | 12 |
| 562 | 20231116 | 110200 | 68475065 | 3820 | 3820 | 3820 | 3820 | 662 |
| 563 | 20231116 | 110100 | 65946225 | 3800 | 3800 | 3800 | 3800 | 2 |
| 564 | 20231116 | 110000 | 65938625 | 3820 | 3820 | 3820 | 3820 | 0 |
| 565 | 20231116 | 105900 | 65938625 | 3820 | 3820 | 3820 | 3820 | 10 |
| 566 | 20231116 | 105800 | 65900425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 567 | 20231116 | 105700 | 65900425 | 3820 | 3820 | 3820 | 3820 | 1 |
| 568 | 20231116 | 105600 | 65896605 | 3835 | 3835 | 3835 | 3835 | 0 |
| 569 | 20231116 | 105500 | 65896605 | 3835 | 3835 | 3835 | 3835 | 1 |
| 570 | 20231116 | 105400 | 65892770 | 3800 | 3840 | 3840 | 3800 | 5003 |
| 571 | 20231116 | 105300 | 46879595 | 3840 | 3825 | 3840 | 3825 | 2 |
| 572 | 20231116 | 105200 | 46871930 | 3820 | 3835 | 3840 | 3820 | 1733 |
| 573 | 20231116 | 105100 | 40247555 | 3835 | 3835 | 3835 | 3835 | 2 |
| 574 | 20231116 | 105000 | 40239885 | 3830 | 3840 | 3840 | 3830 | 28 |
| 575 | 20231116 | 104900 | 40132615 | 3840 | 3830 | 3840 | 3830 | 12 |
| 576 | 20231116 | 104800 | 40086635 | 3840 | 3840 | 3840 | 3840 | 2 |
| 577 | 20231116 | 104700 | 40078955 | 3840 | 3840 | 3840 | 3840 | 2 |
| 578 | 20231116 | 104600 | 40071275 | 3840 | 3840 | 3840 | 3840 | 2 |
| 579 | 20231116 | 104500 | 40063595 | 3840 | 3840 | 3840 | 3840 | 2 |
| 580 | 20231116 | 104400 | 40055915 | 3840 | 3840 | 3840 | 3840 | 2 |
| 581 | 20231116 | 104300 | 40048235 | 3840 | 3840 | 3840 | 3840 | 2 |
| 582 | 20231116 | 104200 | 40040555 | 3835 | 3835 | 3835 | 3835 | 1 |
| 583 | 20231116 | 104100 | 40036720 | 3840 | 3840 | 3840 | 3840 | 1 |
| 584 | 20231116 | 104000 | 40032880 | 3820 | 3820 | 3820 | 3820 | 0 |
| 585 | 20231116 | 103900 | 40032880 | 3820 | 3825 | 3825 | 3820 | 684 |
| 586 | 20231116 | 103800 | 37419950 | 3820 | 3820 | 3820 | 3820 | 130 |
| 587 | 20231116 | 103700 | 36923350 | 3820 | 3840 | 3840 | 3820 | 480 |
| 588 | 20231116 | 103600 | 35085785 | 3840 | 3840 | 3840 | 3840 | 0 |
| 589 | 20231116 | 103500 | 35085785 | 3840 | 3840 | 3840 | 3840 | 10 |
| 590 | 20231116 | 103400 | 35047385 | 3830 | 3840 | 3840 | 3830 | 364 |
| 591 | 20231116 | 103300 | 33652185 | 3840 | 3840 | 3840 | 3840 | 100 |
| 592 | 20231116 | 103200 | 33268185 | 3840 | 3840 | 3840 | 3840 | 0 |
| 593 | 20231116 | 103100 | 33268185 | 3840 | 3840 | 3840 | 3840 | 1 |
| 594 | 20231116 | 103000 | 33264345 | 3830 | 3830 | 3830 | 3830 | 0 |
| 595 | 20231116 | 102900 | 33264345 | 3830 | 3830 | 3830 | 3830 | 513 |
| 596 | 20231116 | 102800 | 31299555 | 3830 | 3830 | 3830 | 3830 | 3 |
| 597 | 20231116 | 102700 | 31288065 | 3830 | 3830 | 3830 | 3830 | 1 |
| 598 | 20231116 | 102600 | 31284235 | 3840 | 3840 | 3840 | 3840 | 337 |
| 599 | 20231116 | 102500 | 29990155 | 3825 | 3825 | 3825 | 3825 | 0 |
| 600 | 20231116 | 102400 | 29990155 | 3825 | 3825 | 3825 | 3825 | 100 |
| 601 | 20231116 | 102300 | 29607655 | 3825 | 3825 | 3825 | 3825 | 0 |
| 602 | 20231116 | 102200 | 29607655 | 3825 | 3825 | 3825 | 3825 | 0 |
| 603 | 20231116 | 102100 | 29607655 | 3825 | 3825 | 3825 | 3825 | 13 |
| 604 | 20231116 | 102000 | 29557930 | 3835 | 3825 | 3835 | 3825 | 2624 |
| 605 | 20231116 | 101900 | 19504590 | 3820 | 3820 | 3820 | 3820 | 0 |
| 606 | 20231116 | 101800 | 19504590 | 3820 | 3820 | 3820 | 3820 | 0 |
| 607 | 20231116 | 101700 | 19504590 | 3820 | 3815 | 3820 | 3815 | 1000 |
| 608 | 20231116 | 101600 | 15684995 | 3820 | 3820 | 3820 | 3820 | 0 |
| 609 | 20231116 | 101500 | 15684995 | 3820 | 3820 | 3820 | 3820 | 140 |
| 610 | 20231116 | 101400 | 15150195 | 3820 | 3800 | 3820 | 3800 | 62 |
| 611 | 20231116 | 101300 | 14913685 | 3815 | 3800 | 3815 | 3800 | 72 |
| 612 | 20231116 | 101200 | 14639150 | 3800 | 3800 | 3800 | 3800 | 39 |
| 613 | 20231116 | 101100 | 14490950 | 3800 | 3800 | 3800 | 3800 | 22 |
| 614 | 20231116 | 101000 | 14407350 | 3800 | 3800 | 3800 | 3800 | 121 |
| 615 | 20231116 | 100900 | 13947550 | 3800 | 3800 | 3800 | 3800 | 20 |
| 616 | 20231116 | 100800 | 13871550 | 3800 | 3800 | 3800 | 3800 | 19 |
| 617 | 20231116 | 100700 | 13799350 | 3825 | 3825 | 3825 | 3825 | 9 |
| 618 | 20231116 | 100600 | 13764925 | 3825 | 3825 | 3825 | 3825 | 3 |
| 619 | 20231116 | 100500 | 13753450 | 3825 | 3825 | 3825 | 3825 | 17 |
| 620 | 20231116 | 100400 | 13688425 | 3795 | 3795 | 3795 | 3795 | 59 |
| 621 | 20231116 | 100300 | 13464520 | 3765 | 3765 | 3765 | 3765 | 0 |
| 622 | 20231116 | 100200 | 13464520 | 3765 | 3765 | 3765 | 3765 | 168 |
| 623 | 20231116 | 100100 | 12832000 | 3765 | 3785 | 3785 | 3765 | 557 |
| 624 | 20231116 | 100000 | 10731705 | 3785 | 3835 | 3835 | 3785 | 2807 |