31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 202200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 8702 |
| 3 | 20231116 | 202100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 4 | 20231116 | 202000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 5 | 20231116 | 201900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 6 | 20231116 | 201800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 7 | 20231116 | 201700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 8 | 20231116 | 201600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 9 | 20231116 | 201500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 10 | 20231116 | 201400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 11 | 20231116 | 201300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 12 | 20231116 | 201200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 13 | 20231116 | 201100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 14 | 20231116 | 201000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 15 | 20231116 | 200900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 16 | 20231116 | 200800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 17 | 20231116 | 200700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 18 | 20231116 | 200600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 19 | 20231116 | 200500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 20 | 20231116 | 200400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 21 | 20231116 | 200300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 22 | 20231116 | 200200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 23 | 20231116 | 200100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 24 | 20231116 | 200000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 25 | 20231116 | 195900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 26 | 20231116 | 195800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 27 | 20231116 | 195700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 28 | 20231116 | 195600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 29 | 20231116 | 195500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 30 | 20231116 | 195400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 31 | 20231116 | 195300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 32 | 20231116 | 195200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 8702 |
| 33 | 20231116 | 195100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 34 | 20231116 | 195000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 35 | 20231116 | 194900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 36 | 20231116 | 194800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 37 | 20231116 | 194700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 38 | 20231116 | 194600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 39 | 20231116 | 194500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 40 | 20231116 | 194400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 41 | 20231116 | 194300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 42 | 20231116 | 194200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 43 | 20231116 | 194100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 44 | 20231116 | 194000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 45 | 20231116 | 193900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 46 | 20231116 | 193800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 47 | 20231116 | 193700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 48 | 20231116 | 193600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 49 | 20231116 | 193500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 50 | 20231116 | 193400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 51 | 20231116 | 193300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 52 | 20231116 | 193200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 53 | 20231116 | 193100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 54 | 20231116 | 193000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 55 | 20231116 | 192900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 56 | 20231116 | 192800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 57 | 20231116 | 192700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 58 | 20231116 | 192600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 59 | 20231116 | 192500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 60 | 20231116 | 192400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 61 | 20231116 | 192300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 62 | 20231116 | 192200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 8702 |
| 63 | 20231116 | 192100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 64 | 20231116 | 192000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 65 | 20231116 | 191900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 66 | 20231116 | 191800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 67 | 20231116 | 191700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 68 | 20231116 | 191600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 69 | 20231116 | 191500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 70 | 20231116 | 191400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 71 | 20231116 | 191300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 72 | 20231116 | 191200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 73 | 20231116 | 191100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 74 | 20231116 | 191000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 75 | 20231116 | 190900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 76 | 20231116 | 190800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 77 | 20231116 | 190700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 78 | 20231116 | 190600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 79 | 20231116 | 190500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 80 | 20231116 | 190400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 81 | 20231116 | 190300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 82 | 20231116 | 190200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 83 | 20231116 | 190100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 84 | 20231116 | 190000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 85 | 20231116 | 185900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 86 | 20231116 | 185800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 87 | 20231116 | 185700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 88 | 20231116 | 185600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 89 | 20231116 | 185500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 90 | 20231116 | 185400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 91 | 20231116 | 185300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 92 | 20231116 | 185200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 8702 |
| 93 | 20231116 | 185100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 94 | 20231116 | 185000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 95 | 20231116 | 184900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 96 | 20231116 | 184800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 97 | 20231116 | 184700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 98 | 20231116 | 184600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 99 | 20231116 | 184500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 100 | 20231116 | 184400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 101 | 20231116 | 184300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 102 | 20231116 | 184200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 103 | 20231116 | 184100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 104 | 20231116 | 184000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 105 | 20231116 | 183900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 106 | 20231116 | 183800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 107 | 20231116 | 183700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 108 | 20231116 | 183600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 109 | 20231116 | 183500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 110 | 20231116 | 183400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 111 | 20231116 | 183300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 112 | 20231116 | 183200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 113 | 20231116 | 183100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 114 | 20231116 | 183000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 115 | 20231116 | 182900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 116 | 20231116 | 182800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 117 | 20231116 | 182700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 118 | 20231116 | 182600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 119 | 20231116 | 182500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 120 | 20231116 | 182400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 121 | 20231116 | 182300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 122 | 20231116 | 182200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 8702 |
| 123 | 20231116 | 182100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 124 | 20231116 | 182000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 125 | 20231116 | 181900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 126 | 20231116 | 181800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 127 | 20231116 | 181700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 128 | 20231116 | 181600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 129 | 20231116 | 181500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 130 | 20231116 | 181400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 131 | 20231116 | 181300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 132 | 20231116 | 181200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 133 | 20231116 | 181100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 134 | 20231116 | 181000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 135 | 20231116 | 180900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 136 | 20231116 | 180800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 137 | 20231116 | 180700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 138 | 20231116 | 180600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 139 | 20231116 | 180500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 140 | 20231116 | 180400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 141 | 20231116 | 180300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 142 | 20231116 | 180200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 143 | 20231116 | 180100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 144 | 20231116 | 180000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 145 | 20231116 | 175900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 146 | 20231116 | 175800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 147 | 20231116 | 175700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 148 | 20231116 | 175600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 149 | 20231116 | 175500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 150 | 20231116 | 175400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 151 | 20231116 | 175300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 152 | 20231116 | 175200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 8702 |
| 153 | 20231116 | 175100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 154 | 20231116 | 175000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 155 | 20231116 | 174900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 156 | 20231116 | 174800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 157 | 20231116 | 174700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 158 | 20231116 | 174600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 159 | 20231116 | 174500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 160 | 20231116 | 174400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 161 | 20231116 | 174300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 162 | 20231116 | 174200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 163 | 20231116 | 174100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 164 | 20231116 | 174000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 165 | 20231116 | 173900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 166 | 20231116 | 173800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 167 | 20231116 | 173700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 168 | 20231116 | 173600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 169 | 20231116 | 173500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 170 | 20231116 | 173400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 171 | 20231116 | 173300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 172 | 20231116 | 173200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 173 | 20231116 | 173100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 174 | 20231116 | 173000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 175 | 20231116 | 172900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 176 | 20231116 | 172800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 177 | 20231116 | 172700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 178 | 20231116 | 172600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 179 | 20231116 | 172500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 180 | 20231116 | 172400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 181 | 20231116 | 172300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 182 | 20231116 | 172200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 8702 |
| 183 | 20231116 | 172100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 184 | 20231116 | 172000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 185 | 20231116 | 171900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 186 | 20231116 | 171800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 187 | 20231116 | 171700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 188 | 20231116 | 171600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 189 | 20231116 | 171500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 190 | 20231116 | 171400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 191 | 20231116 | 171300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 192 | 20231116 | 171200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 193 | 20231116 | 171100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 194 | 20231116 | 171000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 195 | 20231116 | 170900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 196 | 20231116 | 170800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 197 | 20231116 | 170700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 198 | 20231116 | 170600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 199 | 20231116 | 170500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 200 | 20231116 | 170400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 201 | 20231116 | 170300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 202 | 20231116 | 170200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 203 | 20231116 | 170100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 204 | 20231116 | 170000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 205 | 20231116 | 165900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 206 | 20231116 | 165800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 207 | 20231116 | 165700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 208 | 20231116 | 165600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 209 | 20231116 | 165500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 210 | 20231116 | 165400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 211 | 20231116 | 165300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 212 | 20231116 | 165200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 8702 |
| 213 | 20231116 | 165100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 214 | 20231116 | 165000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 215 | 20231116 | 164900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 216 | 20231116 | 164800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 217 | 20231116 | 164700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 218 | 20231116 | 164600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 219 | 20231116 | 164500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 220 | 20231116 | 164400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 221 | 20231116 | 164300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 222 | 20231116 | 164200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 223 | 20231116 | 164100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 224 | 20231116 | 164000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 225 | 20231116 | 163900 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 226 | 20231116 | 163800 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 227 | 20231116 | 163700 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 228 | 20231116 | 163600 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 229 | 20231116 | 163500 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 230 | 20231116 | 163400 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 231 | 20231116 | 163300 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 232 | 20231116 | 163200 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 233 | 20231116 | 163100 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 234 | 20231116 | 163000 | 2180984615 | 2855 | 2855 | 2855 | 2855 | 8702 |
| 235 | 20231116 | 162900 | 2156140405 | 2860 | 2860 | 2860 | 2860 | 0 |
| 236 | 20231116 | 162800 | 2156140405 | 2860 | 2860 | 2860 | 2860 | 0 |
| 237 | 20231116 | 162700 | 2156140405 | 2860 | 2860 | 2860 | 2860 | 0 |
| 238 | 20231116 | 162600 | 2156140405 | 2860 | 2860 | 2860 | 2860 | 0 |
| 239 | 20231116 | 162500 | 2156140405 | 2860 | 2860 | 2860 | 2860 | 0 |
| 240 | 20231116 | 162400 | 2156140405 | 2860 | 2860 | 2860 | 2860 | 0 |
| 241 | 20231116 | 162300 | 2156140405 | 2860 | 2860 | 2860 | 2860 | 0 |
| 242 | 20231116 | 162200 | 2156140405 | 2860 | 2860 | 2860 | 2860 | 0 |
| 243 | 20231116 | 162100 | 2156140405 | 2860 | 2860 | 2860 | 2860 | 0 |
| 244 | 20231116 | 162000 | 2156140405 | 2860 | 2860 | 2860 | 2860 | 0 |
| 245 | 20231116 | 161900 | 2156140405 | 2860 | 2860 | 2865 | 2855 | 4056 |
| 246 | 20231116 | 161800 | 2144550170 | 2855 | 2860 | 2860 | 2850 | 714 |
| 247 | 20231116 | 161700 | 2142510520 | 2860 | 2860 | 2860 | 2850 | 1946 |
| 248 | 20231116 | 161600 | 2136955350 | 2860 | 2860 | 2860 | 2855 | 5977 |
| 249 | 20231116 | 161500 | 2119884425 | 2860 | 2860 | 2860 | 2860 | 1 |
| 250 | 20231116 | 161400 | 2119881565 | 2860 | 2860 | 2860 | 2855 | 2418 |
| 251 | 20231116 | 161300 | 2112967085 | 2865 | 2865 | 2865 | 2865 | 0 |
| 252 | 20231116 | 161200 | 2112967085 | 2865 | 2865 | 2865 | 2865 | 360 |
| 253 | 20231116 | 161100 | 2111935685 | 2865 | 2865 | 2865 | 2865 | 20 |
| 254 | 20231116 | 161000 | 2111878385 | 2860 | 2860 | 2865 | 2860 | 789 |
| 255 | 20231116 | 160900 | 2109621220 | 2865 | 2860 | 2865 | 2860 | 1051 |
| 256 | 20231116 | 160800 | 2106612165 | 2860 | 2860 | 2860 | 2860 | 52 |
| 257 | 20231116 | 160700 | 2106463445 | 2855 | 2860 | 2860 | 2855 | 5 |
| 258 | 20231116 | 160600 | 2106449150 | 2860 | 2860 | 2865 | 2860 | 2486 |
| 259 | 20231116 | 160500 | 2099338730 | 2860 | 2865 | 2865 | 2860 | 78 |
| 260 | 20231116 | 160400 | 2099115620 | 2865 | 2865 | 2865 | 2865 | 10 |
| 261 | 20231116 | 160300 | 2099086970 | 2870 | 2870 | 2870 | 2865 | 1395 |
| 262 | 20231116 | 160200 | 2095090255 | 2870 | 2870 | 2870 | 2865 | 10 |
| 263 | 20231116 | 160100 | 2095061560 | 2875 | 2875 | 2875 | 2870 | 303 |
| 264 | 20231116 | 160000 | 2094191900 | 2875 | 2870 | 2875 | 2870 | 8878 |
| 265 | 20231116 | 155900 | 2068711985 | 2870 | 2870 | 2870 | 2870 | 345 |
| 266 | 20231116 | 155800 | 2067721835 | 2865 | 2865 | 2865 | 2865 | 1936 |
| 267 | 20231116 | 155700 | 2062175195 | 2865 | 2865 | 2865 | 2865 | 0 |
| 268 | 20231116 | 155600 | 2062175195 | 2865 | 2860 | 2865 | 2860 | 5445 |
| 269 | 20231116 | 155500 | 2046593730 | 2860 | 2860 | 2860 | 2860 | 54 |
| 270 | 20231116 | 155400 | 2046439290 | 2860 | 2860 | 2860 | 2860 | 0 |
| 271 | 20231116 | 155300 | 2046439290 | 2860 | 2855 | 2860 | 2855 | 862 |
| 272 | 20231116 | 155200 | 2043975715 | 2860 | 2860 | 2860 | 2855 | 306 |
| 273 | 20231116 | 155100 | 2043102055 | 2860 | 2860 | 2860 | 2860 | 5 |
| 274 | 20231116 | 155000 | 2043087755 | 2860 | 2855 | 2860 | 2855 | 11 |
| 275 | 20231116 | 154900 | 2043056345 | 2860 | 2855 | 2860 | 2855 | 70 |
| 276 | 20231116 | 154800 | 2042856340 | 2855 | 2855 | 2855 | 2855 | 280 |
| 277 | 20231116 | 154700 | 2042056940 | 2860 | 2860 | 2860 | 2860 | 0 |
| 278 | 20231116 | 154600 | 2042056940 | 2860 | 2860 | 2860 | 2860 | 0 |
| 279 | 20231116 | 154500 | 2042056940 | 2860 | 2860 | 2860 | 2860 | 1 |
| 280 | 20231116 | 154400 | 2042054080 | 2860 | 2860 | 2860 | 2860 | 0 |
| 281 | 20231116 | 154300 | 2042054080 | 2860 | 2860 | 2860 | 2860 | 30 |
| 282 | 20231116 | 154200 | 2041968280 | 2860 | 2850 | 2860 | 2850 | 196 |
| 283 | 20231116 | 154100 | 2041408260 | 2860 | 2855 | 2860 | 2850 | 2146 |
| 284 | 20231116 | 154000 | 2035286615 | 2860 | 2855 | 2860 | 2855 | 1152 |
| 285 | 20231116 | 153900 | 2031997140 | 2860 | 2860 | 2860 | 2855 | 26 |
| 286 | 20231116 | 153800 | 2031922785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 287 | 20231116 | 153700 | 2031922785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 288 | 20231116 | 153600 | 2031922785 | 2860 | 2860 | 2860 | 2860 | 153 |
| 289 | 20231116 | 153500 | 2031485205 | 2860 | 2865 | 2865 | 2860 | 1179 |
| 290 | 20231116 | 153400 | 2028113255 | 2860 | 2865 | 2865 | 2860 | 3106 |
| 291 | 20231116 | 153300 | 2019229645 | 2865 | 2860 | 2865 | 2860 | 1522 |
| 292 | 20231116 | 153200 | 2014876350 | 2855 | 2855 | 2855 | 2855 | 2645 |
| 293 | 20231116 | 153100 | 2007324875 | 2855 | 2850 | 2855 | 2850 | 514 |
| 294 | 20231116 | 153000 | 2005859965 | 2850 | 2850 | 2850 | 2850 | 1 |
| 295 | 20231116 | 152900 | 2005857115 | 2850 | 2850 | 2850 | 2845 | 625 |
| 296 | 20231116 | 152800 | 2004078285 | 2850 | 2850 | 2850 | 2850 | 3190 |
| 297 | 20231116 | 152700 | 1994986785 | 2845 | 2850 | 2850 | 2845 | 237 |
| 298 | 20231116 | 152600 | 1994312335 | 2850 | 2845 | 2850 | 2845 | 337 |
| 299 | 20231116 | 152500 | 1993353385 | 2845 | 2850 | 2850 | 2845 | 102 |
| 300 | 20231116 | 152400 | 1993063185 | 2850 | 2845 | 2850 | 2845 | 217 |
| 301 | 20231116 | 152300 | 1992445740 | 2850 | 2845 | 2850 | 2845 | 181 |
| 302 | 20231116 | 152200 | 1991930755 | 2845 | 2840 | 2845 | 2840 | 3161 |
| 303 | 20231116 | 152100 | 1982953105 | 2840 | 2845 | 2850 | 2840 | 2312 |
| 304 | 20231116 | 152000 | 1976370740 | 2840 | 2845 | 2845 | 2840 | 383 |
| 305 | 20231116 | 151900 | 1975281905 | 2845 | 2845 | 2845 | 2840 | 2156 |
| 306 | 20231116 | 151800 | 1969151735 | 2845 | 2845 | 2845 | 2835 | 7339 |
| 307 | 20231116 | 151700 | 1948318530 | 2845 | 2845 | 2845 | 2845 | 574 |
| 308 | 20231116 | 151600 | 1946685500 | 2845 | 2845 | 2845 | 2845 | 1342 |
| 309 | 20231116 | 151500 | 1942867510 | 2845 | 2845 | 2845 | 2845 | 0 |
| 310 | 20231116 | 151400 | 1942867510 | 2845 | 2845 | 2845 | 2845 | 0 |
| 311 | 20231116 | 151300 | 1942867510 | 2845 | 2845 | 2845 | 2845 | 11 |
| 312 | 20231116 | 151200 | 1942836215 | 2840 | 2840 | 2840 | 2840 | 612 |
| 313 | 20231116 | 151100 | 1941098135 | 2840 | 2835 | 2845 | 2835 | 518 |
| 314 | 20231116 | 151000 | 1939626310 | 2835 | 2845 | 2845 | 2835 | 13521 |
| 315 | 20231116 | 150900 | 1901279375 | 2850 | 2850 | 2850 | 2840 | 930 |
| 316 | 20231116 | 150800 | 1898635895 | 2850 | 2850 | 2850 | 2840 | 912 |
| 317 | 20231116 | 150700 | 1896040575 | 2850 | 2845 | 2850 | 2845 | 502 |
| 318 | 20231116 | 150600 | 1894611085 | 2840 | 2845 | 2845 | 2840 | 161 |
| 319 | 20231116 | 150500 | 1894153055 | 2840 | 2840 | 2840 | 2840 | 400 |
| 320 | 20231116 | 150400 | 1893017055 | 2850 | 2850 | 2850 | 2850 | 701 |
| 321 | 20231116 | 150300 | 1891019205 | 2850 | 2850 | 2850 | 2845 | 1686 |
| 322 | 20231116 | 150200 | 1886219105 | 2850 | 2850 | 2850 | 2850 | 1 |
| 323 | 20231116 | 150100 | 1886216255 | 2850 | 2850 | 2850 | 2850 | 1 |
| 324 | 20231116 | 150000 | 1886213405 | 2850 | 2845 | 2850 | 2840 | 179 |
| 325 | 20231116 | 145900 | 1885704075 | 2845 | 2850 | 2850 | 2845 | 130 |
| 326 | 20231116 | 145800 | 1885333675 | 2850 | 2850 | 2850 | 2840 | 1306 |
| 327 | 20231116 | 145700 | 1881614990 | 2840 | 2845 | 2850 | 2840 | 3279 |
| 328 | 20231116 | 145600 | 1872281305 | 2845 | 2840 | 2845 | 2840 | 1890 |
| 329 | 20231116 | 145500 | 1866913625 | 2845 | 2845 | 2845 | 2840 | 1038 |
| 330 | 20231116 | 145400 | 1863964310 | 2845 | 2840 | 2845 | 2840 | 177 |
| 331 | 20231116 | 145300 | 1863460835 | 2845 | 2845 | 2845 | 2845 | 20 |
| 332 | 20231116 | 145200 | 1863403935 | 2845 | 2850 | 2850 | 2845 | 4 |
| 333 | 20231116 | 145100 | 1863392540 | 2845 | 2850 | 2850 | 2845 | 515 |
| 334 | 20231116 | 145000 | 1861927290 | 2845 | 2845 | 2845 | 2845 | 0 |
| 335 | 20231116 | 144900 | 1861927290 | 2845 | 2845 | 2850 | 2845 | 131 |
| 336 | 20231116 | 144800 | 1861554095 | 2850 | 2850 | 2850 | 2850 | 614 |
| 337 | 20231116 | 144700 | 1859804195 | 2840 | 2840 | 2840 | 2840 | 1481 |
| 338 | 20231116 | 144600 | 1855598155 | 2845 | 2845 | 2850 | 2845 | 5101 |
| 339 | 20231116 | 144500 | 1841085305 | 2845 | 2845 | 2845 | 2845 | 916 |
| 340 | 20231116 | 144400 | 1838479285 | 2845 | 2845 | 2845 | 2845 | 2414 |
| 341 | 20231116 | 144300 | 1831611455 | 2850 | 2850 | 2850 | 2850 | 862 |
| 342 | 20231116 | 144200 | 1829154755 | 2850 | 2850 | 2850 | 2850 | 29 |
| 343 | 20231116 | 144100 | 1829072105 | 2845 | 2845 | 2845 | 2845 | 1 |
| 344 | 20231116 | 144000 | 1829069260 | 2845 | 2845 | 2845 | 2845 | 0 |
| 345 | 20231116 | 143900 | 1829069260 | 2845 | 2850 | 2850 | 2845 | 97 |
| 346 | 20231116 | 143800 | 1828793285 | 2850 | 2840 | 2850 | 2840 | 4001 |
| 347 | 20231116 | 143700 | 1817430435 | 2850 | 2850 | 2850 | 2850 | 1 |
| 348 | 20231116 | 143600 | 1817427585 | 2850 | 2850 | 2850 | 2850 | 385 |
| 349 | 20231116 | 143500 | 1816330335 | 2840 | 2840 | 2840 | 2840 | 2688 |
| 350 | 20231116 | 143400 | 1808696415 | 2845 | 2840 | 2845 | 2840 | 836 |
| 351 | 20231116 | 143300 | 1806318000 | 2845 | 2845 | 2845 | 2845 | 466 |
| 352 | 20231116 | 143200 | 1804992230 | 2850 | 2850 | 2850 | 2850 | 443 |
| 353 | 20231116 | 143100 | 1803729680 | 2845 | 2845 | 2845 | 2845 | 249 |
| 354 | 20231116 | 143000 | 1803021275 | 2845 | 2845 | 2845 | 2845 | 586 |
| 355 | 20231116 | 142900 | 1801354105 | 2845 | 2845 | 2845 | 2845 | 0 |
| 356 | 20231116 | 142800 | 1801354105 | 2845 | 2845 | 2845 | 2845 | 0 |
| 357 | 20231116 | 142700 | 1801354105 | 2845 | 2845 | 2845 | 2845 | 1 |
| 358 | 20231116 | 142600 | 1801351260 | 2845 | 2845 | 2845 | 2845 | 715 |
| 359 | 20231116 | 142500 | 1799317085 | 2845 | 2845 | 2845 | 2845 | 6133 |
| 360 | 20231116 | 142400 | 1781868700 | 2845 | 2845 | 2845 | 2845 | 1054 |
| 361 | 20231116 | 142300 | 1778870070 | 2845 | 2845 | 2850 | 2845 | 126 |
| 362 | 20231116 | 142200 | 1778511565 | 2845 | 2845 | 2845 | 2845 | 492 |
| 363 | 20231116 | 142100 | 1777111825 | 2850 | 2850 | 2850 | 2850 | 0 |
| 364 | 20231116 | 142000 | 1777111825 | 2850 | 2850 | 2850 | 2850 | 50 |
| 365 | 20231116 | 141900 | 1776969325 | 2850 | 2855 | 2855 | 2845 | 251 |
| 366 | 20231116 | 141800 | 1776253995 | 2850 | 2850 | 2850 | 2850 | 0 |
| 367 | 20231116 | 141700 | 1776253995 | 2850 | 2850 | 2850 | 2850 | 303 |
| 368 | 20231116 | 141600 | 1775390445 | 2850 | 2845 | 2850 | 2845 | 750 |
| 369 | 20231116 | 141500 | 1773252995 | 2850 | 2850 | 2850 | 2850 | 10 |
| 370 | 20231116 | 141400 | 1773224495 | 2855 | 2855 | 2855 | 2855 | 1 |
| 371 | 20231116 | 141300 | 1773221640 | 2845 | 2845 | 2845 | 2845 | 0 |
| 372 | 20231116 | 141200 | 1773221640 | 2845 | 2845 | 2845 | 2845 | 10 |
| 373 | 20231116 | 141100 | 1773193190 | 2840 | 2840 | 2840 | 2840 | 1533 |
| 374 | 20231116 | 141000 | 1768839470 | 2845 | 2850 | 2850 | 2845 | 2896 |
| 375 | 20231116 | 140900 | 1760600295 | 2850 | 2850 | 2850 | 2850 | 32 |
| 376 | 20231116 | 140800 | 1760509095 | 2850 | 2850 | 2850 | 2850 | 168 |
| 377 | 20231116 | 140700 | 1760030295 | 2855 | 2845 | 2855 | 2845 | 341 |
| 378 | 20231116 | 140600 | 1759058640 | 2845 | 2845 | 2845 | 2845 | 200 |
| 379 | 20231116 | 140500 | 1758489640 | 2845 | 2845 | 2845 | 2845 | 500 |
| 380 | 20231116 | 140400 | 1757067140 | 2850 | 2850 | 2850 | 2850 | 1182 |
| 381 | 20231116 | 140300 | 1753698440 | 2850 | 2850 | 2850 | 2840 | 4522 |
| 382 | 20231116 | 140200 | 1740834605 | 2850 | 2850 | 2850 | 2850 | 0 |
| 383 | 20231116 | 140100 | 1740834605 | 2850 | 2850 | 2850 | 2845 | 4298 |
| 384 | 20231116 | 140000 | 1728589345 | 2850 | 2850 | 2850 | 2850 | 542 |
| 385 | 20231116 | 135900 | 1727044645 | 2850 | 2850 | 2850 | 2850 | 107 |
| 386 | 20231116 | 135800 | 1726739695 | 2850 | 2855 | 2855 | 2850 | 800 |
| 387 | 20231116 | 135700 | 1724456275 | 2855 | 2860 | 2860 | 2855 | 432 |
| 388 | 20231116 | 135600 | 1723222765 | 2860 | 2855 | 2860 | 2855 | 270 |
| 389 | 20231116 | 135500 | 1722451765 | 2855 | 2855 | 2855 | 2855 | 0 |
| 390 | 20231116 | 135400 | 1722451765 | 2855 | 2860 | 2860 | 2855 | 1005 |
| 391 | 20231116 | 135300 | 1719582465 | 2860 | 2860 | 2860 | 2860 | 3 |
| 392 | 20231116 | 135200 | 1719573885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 393 | 20231116 | 135100 | 1719573885 | 2860 | 2855 | 2860 | 2855 | 681 |
| 394 | 20231116 | 135000 | 1717626235 | 2855 | 2855 | 2855 | 2855 | 50 |
| 395 | 20231116 | 134900 | 1717483485 | 2860 | 2855 | 2860 | 2850 | 302 |
| 396 | 20231116 | 134800 | 1716621275 | 2855 | 2855 | 2855 | 2850 | 209 |
| 397 | 20231116 | 134700 | 1716024595 | 2855 | 2855 | 2855 | 2855 | 280 |
| 398 | 20231116 | 134600 | 1715225195 | 2850 | 2850 | 2855 | 2850 | 601 |
| 399 | 20231116 | 134500 | 1713512340 | 2855 | 2855 | 2855 | 2855 | 16 |
| 400 | 20231116 | 134400 | 1713466660 | 2850 | 2850 | 2850 | 2850 | 1193 |
| 401 | 20231116 | 134300 | 1710066610 | 2850 | 2855 | 2855 | 2850 | 420 |
| 402 | 20231116 | 134200 | 1708867550 | 2855 | 2855 | 2855 | 2855 | 0 |
| 403 | 20231116 | 134100 | 1708867550 | 2855 | 2855 | 2855 | 2855 | 500 |
| 404 | 20231116 | 134000 | 1707440050 | 2855 | 2850 | 2855 | 2845 | 2213 |
| 405 | 20231116 | 133900 | 1701127315 | 2850 | 2850 | 2850 | 2850 | 47 |
| 406 | 20231116 | 133800 | 1700993365 | 2850 | 2850 | 2850 | 2850 | 30 |
| 407 | 20231116 | 133700 | 1700907865 | 2850 | 2850 | 2850 | 2850 | 1317 |
| 408 | 20231116 | 133600 | 1697154415 | 2850 | 2850 | 2850 | 2850 | 500 |
| 409 | 20231116 | 133500 | 1695729415 | 2850 | 2850 | 2850 | 2850 | 500 |
| 410 | 20231116 | 133400 | 1694304415 | 2850 | 2850 | 2850 | 2850 | 86 |
| 411 | 20231116 | 133300 | 1694059315 | 2850 | 2855 | 2855 | 2850 | 397 |
| 412 | 20231116 | 133200 | 1692927500 | 2850 | 2850 | 2850 | 2850 | 0 |
| 413 | 20231116 | 133100 | 1692927500 | 2850 | 2850 | 2850 | 2850 | 999 |
| 414 | 20231116 | 133000 | 1690080350 | 2850 | 2855 | 2855 | 2850 | 2247 |
| 415 | 20231116 | 132900 | 1683669395 | 2855 | 2860 | 2860 | 2855 | 1275 |
| 416 | 20231116 | 132800 | 1680024590 | 2860 | 2860 | 2860 | 2860 | 615 |
| 417 | 20231116 | 132700 | 1678265690 | 2860 | 2860 | 2865 | 2860 | 674 |
| 418 | 20231116 | 132600 | 1676338045 | 2860 | 2860 | 2860 | 2860 | 2 |
| 419 | 20231116 | 132500 | 1676332325 | 2860 | 2860 | 2860 | 2860 | 21 |
| 420 | 20231116 | 132400 | 1676272265 | 2860 | 2860 | 2860 | 2860 | 278 |
| 421 | 20231116 | 132300 | 1675477185 | 2865 | 2865 | 2865 | 2865 | 356 |
| 422 | 20231116 | 132200 | 1674457245 | 2860 | 2860 | 2860 | 2860 | 311 |
| 423 | 20231116 | 132100 | 1673567785 | 2865 | 2865 | 2865 | 2865 | 932 |
| 424 | 20231116 | 132000 | 1670897605 | 2860 | 2855 | 2860 | 2855 | 3629 |
| 425 | 20231116 | 131900 | 1660520210 | 2860 | 2860 | 2860 | 2860 | 1 |
| 426 | 20231116 | 131800 | 1660517350 | 2860 | 2860 | 2860 | 2860 | 0 |
| 427 | 20231116 | 131700 | 1660517350 | 2860 | 2855 | 2860 | 2855 | 1410 |
| 428 | 20231116 | 131600 | 1656491335 | 2850 | 2850 | 2850 | 2850 | 0 |
| 429 | 20231116 | 131500 | 1656491335 | 2850 | 2850 | 2855 | 2850 | 1191 |
| 430 | 20231116 | 131400 | 1653094270 | 2850 | 2855 | 2855 | 2850 | 135 |
| 431 | 20231116 | 131300 | 1652709510 | 2855 | 2850 | 2855 | 2850 | 56 |
| 432 | 20231116 | 131200 | 1652549870 | 2855 | 2855 | 2855 | 2855 | 1 |
| 433 | 20231116 | 131100 | 1652547015 | 2855 | 2855 | 2855 | 2855 | 1 |
| 434 | 20231116 | 131000 | 1652544160 | 2850 | 2850 | 2850 | 2850 | 527 |
| 435 | 20231116 | 130900 | 1651042210 | 2850 | 2850 | 2850 | 2850 | 500 |
| 436 | 20231116 | 130800 | 1649617210 | 2860 | 2850 | 2860 | 2850 | 116 |
| 437 | 20231116 | 130700 | 1649286590 | 2850 | 2850 | 2850 | 2850 | 2 |
| 438 | 20231116 | 130600 | 1649280890 | 2850 | 2850 | 2850 | 2850 | 420 |
| 439 | 20231116 | 130500 | 1648083890 | 2850 | 2850 | 2850 | 2850 | 768 |
| 440 | 20231116 | 130400 | 1645895090 | 2850 | 2850 | 2850 | 2850 | 0 |
| 441 | 20231116 | 130300 | 1645895090 | 2850 | 2850 | 2850 | 2850 | 89 |
| 442 | 20231116 | 130200 | 1645641440 | 2850 | 2850 | 2850 | 2850 | 0 |
| 443 | 20231116 | 130100 | 1645641440 | 2850 | 2855 | 2855 | 2850 | 50 |
| 444 | 20231116 | 130000 | 1645498850 | 2860 | 2860 | 2860 | 2860 | 16 |
| 445 | 20231116 | 125900 | 1645453090 | 2860 | 2860 | 2860 | 2860 | 2 |
| 446 | 20231116 | 125800 | 1645447370 | 2860 | 2850 | 2860 | 2850 | 2187 |
| 447 | 20231116 | 125700 | 1639194420 | 2850 | 2850 | 2850 | 2850 | 38 |
| 448 | 20231116 | 125600 | 1639086120 | 2850 | 2850 | 2850 | 2850 | 0 |
| 449 | 20231116 | 125500 | 1639086120 | 2850 | 2860 | 2860 | 2850 | 98 |
| 450 | 20231116 | 125400 | 1638806800 | 2855 | 2855 | 2855 | 2855 | 172 |
| 451 | 20231116 | 125300 | 1638315740 | 2855 | 2855 | 2855 | 2855 | 1 |
| 452 | 20231116 | 125200 | 1638312885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 453 | 20231116 | 125100 | 1638312885 | 2855 | 2855 | 2855 | 2855 | 229 |
| 454 | 20231116 | 125000 | 1637659090 | 2855 | 2855 | 2855 | 2855 | 50 |
| 455 | 20231116 | 124900 | 1637516340 | 2855 | 2855 | 2855 | 2855 | 396 |
| 456 | 20231116 | 124800 | 1636385760 | 2855 | 2855 | 2855 | 2855 | 30 |
| 457 | 20231116 | 124700 | 1636300110 | 2855 | 2855 | 2855 | 2855 | 300 |
| 458 | 20231116 | 124600 | 1635443610 | 2855 | 2855 | 2855 | 2855 | 0 |
| 459 | 20231116 | 124500 | 1635443610 | 2855 | 2855 | 2855 | 2855 | 171 |
| 460 | 20231116 | 124400 | 1634955405 | 2860 | 2860 | 2860 | 2860 | 597 |
| 461 | 20231116 | 124300 | 1633247985 | 2860 | 2860 | 2860 | 2860 | 100 |
| 462 | 20231116 | 124200 | 1632961985 | 2860 | 2855 | 2860 | 2855 | 2358 |
| 463 | 20231116 | 124100 | 1626227880 | 2855 | 2850 | 2855 | 2850 | 776 |
| 464 | 20231116 | 124000 | 1624016275 | 2850 | 2850 | 2850 | 2850 | 11 |
| 465 | 20231116 | 123900 | 1623984925 | 2850 | 2850 | 2850 | 2850 | 20 |
| 466 | 20231116 | 123800 | 1623927925 | 2850 | 2850 | 2855 | 2850 | 108 |
| 467 | 20231116 | 123700 | 1623620055 | 2850 | 2850 | 2855 | 2850 | 76 |
| 468 | 20231116 | 123600 | 1623403430 | 2850 | 2855 | 2855 | 2850 | 862 |
| 469 | 20231116 | 123500 | 1620946060 | 2855 | 2855 | 2855 | 2855 | 866 |
| 470 | 20231116 | 123400 | 1618473630 | 2850 | 2855 | 2855 | 2850 | 68 |
| 471 | 20231116 | 123300 | 1618279575 | 2855 | 2850 | 2855 | 2850 | 502 |
| 472 | 20231116 | 123200 | 1616848865 | 2850 | 2850 | 2850 | 2850 | 0 |
| 473 | 20231116 | 123100 | 1616848865 | 2850 | 2850 | 2850 | 2850 | 300 |
| 474 | 20231116 | 123000 | 1615993865 | 2850 | 2850 | 2850 | 2850 | 1000 |
| 475 | 20231116 | 122900 | 1613143865 | 2855 | 2855 | 2855 | 2855 | 0 |
| 476 | 20231116 | 122800 | 1613143865 | 2855 | 2850 | 2855 | 2850 | 2405 |
| 477 | 20231116 | 122700 | 1606287850 | 2850 | 2845 | 2850 | 2845 | 1630 |
| 478 | 20231116 | 122600 | 1601649820 | 2850 | 2855 | 2855 | 2850 | 177 |
| 479 | 20231116 | 122500 | 1601144635 | 2855 | 2855 | 2855 | 2855 | 165 |
| 480 | 20231116 | 122400 | 1600673560 | 2845 | 2850 | 2850 | 2845 | 1418 |
| 481 | 20231116 | 122300 | 1596635100 | 2850 | 2850 | 2850 | 2850 | 250 |
| 482 | 20231116 | 122200 | 1595922600 | 2850 | 2850 | 2850 | 2850 | 1 |
| 483 | 20231116 | 122100 | 1595919750 | 2850 | 2845 | 2850 | 2845 | 1044 |
| 484 | 20231116 | 122000 | 1592944355 | 2850 | 2845 | 2850 | 2845 | 1109 |
| 485 | 20231116 | 121900 | 1589787205 | 2850 | 2850 | 2850 | 2850 | 6 |
| 486 | 20231116 | 121800 | 1589770105 | 2850 | 2850 | 2850 | 2845 | 342 |
| 487 | 20231116 | 121700 | 1588796415 | 2850 | 2845 | 2850 | 2845 | 487 |
| 488 | 20231116 | 121600 | 1587409150 | 2850 | 2850 | 2850 | 2850 | 186 |
| 489 | 20231116 | 121500 | 1586879050 | 2850 | 2850 | 2850 | 2850 | 0 |
| 490 | 20231116 | 121400 | 1586879050 | 2850 | 2850 | 2850 | 2850 | 41 |
| 491 | 20231116 | 121300 | 1586762200 | 2850 | 2850 | 2850 | 2850 | 52 |
| 492 | 20231116 | 121200 | 1586614000 | 2850 | 2850 | 2850 | 2850 | 19 |
| 493 | 20231116 | 121100 | 1586559850 | 2845 | 2845 | 2845 | 2845 | 0 |
| 494 | 20231116 | 121000 | 1586559850 | 2845 | 2845 | 2845 | 2845 | 0 |
| 495 | 20231116 | 120900 | 1586559850 | 2845 | 2845 | 2845 | 2845 | 0 |
| 496 | 20231116 | 120800 | 1586559850 | 2845 | 2850 | 2850 | 2845 | 1716 |
| 497 | 20231116 | 120700 | 1581677130 | 2850 | 2850 | 2855 | 2850 | 1704 |
| 498 | 20231116 | 120600 | 1576820230 | 2845 | 2850 | 2850 | 2845 | 372 |
| 499 | 20231116 | 120500 | 1575761885 | 2850 | 2850 | 2850 | 2850 | 30 |
| 500 | 20231116 | 120400 | 1575676385 | 2845 | 2845 | 2845 | 2845 | 20 |
| 501 | 20231116 | 120300 | 1575619485 | 2845 | 2845 | 2850 | 2845 | 429 |
| 502 | 20231116 | 120200 | 1574396880 | 2850 | 2850 | 2850 | 2845 | 104 |
| 503 | 20231116 | 120100 | 1574100485 | 2850 | 2850 | 2850 | 2850 | 305 |
| 504 | 20231116 | 120000 | 1573231235 | 2850 | 2845 | 2850 | 2845 | 2 |
| 505 | 20231116 | 115900 | 1573225540 | 2845 | 2845 | 2845 | 2845 | 545 |
| 506 | 20231116 | 115800 | 1571675015 | 2845 | 2845 | 2845 | 2845 | 50 |
| 507 | 20231116 | 115700 | 1571532765 | 2845 | 2845 | 2845 | 2845 | 1600 |
| 508 | 20231116 | 115600 | 1566980765 | 2845 | 2845 | 2845 | 2845 | 531 |
| 509 | 20231116 | 115500 | 1565470070 | 2845 | 2845 | 2845 | 2845 | 1037 |
| 510 | 20231116 | 115400 | 1562519805 | 2845 | 2850 | 2850 | 2845 | 373 |
| 511 | 20231116 | 115300 | 1561457800 | 2850 | 2845 | 2850 | 2845 | 352 |
| 512 | 20231116 | 115200 | 1560456350 | 2845 | 2850 | 2850 | 2845 | 367 |
| 513 | 20231116 | 115100 | 1559410460 | 2850 | 2850 | 2850 | 2850 | 350 |
| 514 | 20231116 | 115000 | 1558412960 | 2850 | 2850 | 2850 | 2850 | 200 |
| 515 | 20231116 | 114900 | 1557842960 | 2845 | 2845 | 2845 | 2845 | 1178 |
| 516 | 20231116 | 114800 | 1554491550 | 2845 | 2845 | 2845 | 2845 | 1 |
| 517 | 20231116 | 114700 | 1554488705 | 2845 | 2845 | 2845 | 2845 | 0 |
| 518 | 20231116 | 114600 | 1554488705 | 2845 | 2845 | 2845 | 2845 | 50 |
| 519 | 20231116 | 114500 | 1554346455 | 2850 | 2850 | 2850 | 2850 | 60 |
| 520 | 20231116 | 114400 | 1554175455 | 2850 | 2840 | 2850 | 2840 | 1121 |
| 521 | 20231116 | 114300 | 1550991715 | 2840 | 2845 | 2845 | 2840 | 1513 |
| 522 | 20231116 | 114200 | 1546690125 | 2845 | 2845 | 2845 | 2845 | 0 |
| 523 | 20231116 | 114100 | 1546690125 | 2845 | 2845 | 2845 | 2845 | 262 |
| 524 | 20231116 | 114000 | 1545944735 | 2840 | 2840 | 2840 | 2840 | 0 |
| 525 | 20231116 | 113900 | 1545944735 | 2840 | 2845 | 2845 | 2840 | 800 |
| 526 | 20231116 | 113800 | 1543672040 | 2845 | 2835 | 2845 | 2835 | 898 |
| 527 | 20231116 | 113700 | 1541126200 | 2840 | 2840 | 2840 | 2840 | 1800 |
| 528 | 20231116 | 113600 | 1536014200 | 2845 | 2845 | 2845 | 2845 | 2082 |
| 529 | 20231116 | 113500 | 1530090910 | 2850 | 2850 | 2850 | 2845 | 696 |
| 530 | 20231116 | 113400 | 1528110700 | 2845 | 2845 | 2845 | 2845 | 100 |
| 531 | 20231116 | 113300 | 1527826200 | 2850 | 2845 | 2850 | 2845 | 13 |
| 532 | 20231116 | 113200 | 1527789200 | 2850 | 2850 | 2850 | 2850 | 1102 |
| 533 | 20231116 | 113100 | 1524648500 | 2840 | 2845 | 2845 | 2840 | 5600 |
| 534 | 20231116 | 113000 | 1508736530 | 2845 | 2840 | 2845 | 2840 | 120 |
| 535 | 20231116 | 112900 | 1508395470 | 2840 | 2845 | 2850 | 2840 | 5031 |
| 536 | 20231116 | 112800 | 1494104420 | 2840 | 2845 | 2845 | 2840 | 70 |
| 537 | 20231116 | 112700 | 1493905285 | 2845 | 2845 | 2845 | 2845 | 1978 |
| 538 | 20231116 | 112600 | 1488277875 | 2850 | 2850 | 2850 | 2850 | 4 |
| 539 | 20231116 | 112500 | 1488266475 | 2850 | 2845 | 2850 | 2845 | 343 |
| 540 | 20231116 | 112400 | 1487290360 | 2840 | 2840 | 2840 | 2840 | 162 |
| 541 | 20231116 | 112300 | 1486830280 | 2835 | 2840 | 2840 | 2835 | 102 |
| 542 | 20231116 | 112200 | 1486541095 | 2835 | 2840 | 2840 | 2835 | 1240 |
| 543 | 20231116 | 112100 | 1483025560 | 2835 | 2840 | 2840 | 2835 | 614 |
| 544 | 20231116 | 112000 | 1481281880 | 2840 | 2840 | 2840 | 2840 | 130 |
| 545 | 20231116 | 111900 | 1480912680 | 2840 | 2845 | 2845 | 2835 | 878 |
| 546 | 20231116 | 111800 | 1478419615 | 2845 | 2845 | 2845 | 2835 | 42 |
| 547 | 20231116 | 111700 | 1478300305 | 2845 | 2840 | 2845 | 2840 | 217 |
| 548 | 20231116 | 111600 | 1477683440 | 2840 | 2840 | 2840 | 2840 | 425 |
| 549 | 20231116 | 111500 | 1476476440 | 2840 | 2845 | 2845 | 2840 | 393 |
| 550 | 20231116 | 111400 | 1475358510 | 2845 | 2850 | 2850 | 2845 | 1930 |
| 551 | 20231116 | 111300 | 1469863180 | 2850 | 2845 | 2855 | 2835 | 3049 |
| 552 | 20231116 | 111200 | 1461177150 | 2840 | 2825 | 2840 | 2820 | 74097 |
| 553 | 20231116 | 111100 | 1252096410 | 2825 | 2830 | 2830 | 2825 | 1623 |
| 554 | 20231116 | 111000 | 1247509805 | 2825 | 2820 | 2825 | 2820 | 4496 |
| 555 | 20231116 | 110900 | 1234823320 | 2820 | 2825 | 2830 | 2820 | 18786 |
| 556 | 20231116 | 110800 | 1181790885 | 2825 | 2830 | 2835 | 2820 | 8272 |
| 557 | 20231116 | 110700 | 1158415860 | 2830 | 2845 | 2845 | 2830 | 24612 |
| 558 | 20231116 | 110600 | 1088608190 | 2845 | 2850 | 2850 | 2840 | 2223 |
| 559 | 20231116 | 110500 | 1082283810 | 2850 | 2850 | 2850 | 2850 | 1887 |
| 560 | 20231116 | 110400 | 1076905860 | 2845 | 2845 | 2845 | 2840 | 8709 |
| 561 | 20231116 | 110300 | 1052128835 | 2845 | 2850 | 2850 | 2845 | 6244 |
| 562 | 20231116 | 110200 | 1034356440 | 2850 | 2855 | 2855 | 2850 | 5716 |
| 563 | 20231116 | 110100 | 1018060720 | 2855 | 2855 | 2855 | 2850 | 1603 |
| 564 | 20231116 | 110000 | 1013484235 | 2855 | 2855 | 2860 | 2850 | 7478 |
| 565 | 20231116 | 105900 | 992125895 | 2850 | 2860 | 2860 | 2850 | 21436 |
| 566 | 20231116 | 105800 | 930898380 | 2860 | 2860 | 2860 | 2860 | 355 |
| 567 | 20231116 | 105700 | 929883080 | 2860 | 2860 | 2860 | 2860 | 52 |
| 568 | 20231116 | 105600 | 929734360 | 2860 | 2865 | 2865 | 2860 | 7623 |
| 569 | 20231116 | 105500 | 907896880 | 2865 | 2870 | 2870 | 2865 | 1012 |
| 570 | 20231116 | 105400 | 904992500 | 2870 | 2870 | 2870 | 2870 | 558 |
| 571 | 20231116 | 105300 | 903391040 | 2870 | 2870 | 2870 | 2870 | 3370 |
| 572 | 20231116 | 105200 | 893719140 | 2875 | 2870 | 2880 | 2870 | 4589 |
| 573 | 20231116 | 105100 | 880548665 | 2870 | 2870 | 2870 | 2870 | 4281 |
| 574 | 20231116 | 105000 | 868262195 | 2870 | 2880 | 2880 | 2870 | 247 |
| 575 | 20231116 | 104900 | 867551615 | 2885 | 2885 | 2885 | 2885 | 1 |
| 576 | 20231116 | 104800 | 867548730 | 2875 | 2885 | 2890 | 2875 | 3849 |
| 577 | 20231116 | 104700 | 856479905 | 2885 | 2875 | 2885 | 2875 | 801 |
| 578 | 20231116 | 104600 | 854176220 | 2875 | 2880 | 2885 | 2875 | 2087 |
| 579 | 20231116 | 104500 | 848165235 | 2875 | 2870 | 2875 | 2870 | 716 |
| 580 | 20231116 | 104400 | 846108240 | 2870 | 2870 | 2870 | 2870 | 335 |
| 581 | 20231116 | 104300 | 845146790 | 2870 | 2870 | 2870 | 2865 | 326 |
| 582 | 20231116 | 104200 | 844211260 | 2870 | 2870 | 2870 | 2870 | 60 |
| 583 | 20231116 | 104100 | 844039060 | 2870 | 2870 | 2870 | 2870 | 3111 |
| 584 | 20231116 | 104000 | 835110490 | 2870 | 2875 | 2875 | 2870 | 6392 |
| 585 | 20231116 | 103900 | 816746620 | 2875 | 2870 | 2875 | 2865 | 2720 |
| 586 | 20231116 | 103800 | 808952720 | 2865 | 2870 | 2875 | 2865 | 8519 |
| 587 | 20231116 | 103700 | 784505955 | 2870 | 2865 | 2870 | 2865 | 1463 |
| 588 | 20231116 | 103600 | 780309270 | 2870 | 2875 | 2875 | 2870 | 3096 |
| 589 | 20231116 | 103500 | 771421440 | 2875 | 2880 | 2885 | 2875 | 11012 |
| 590 | 20231116 | 103400 | 739707120 | 2880 | 2885 | 2885 | 2880 | 1200 |
| 591 | 20231116 | 103300 | 736249565 | 2890 | 2885 | 2890 | 2885 | 6865 |
| 592 | 20231116 | 103200 | 716438485 | 2885 | 2885 | 2895 | 2885 | 9041 |
| 593 | 20231116 | 103100 | 690323270 | 2890 | 2895 | 2895 | 2885 | 32987 |
| 594 | 20231116 | 103000 | 594990830 | 2890 | 2890 | 2895 | 2890 | 10405 |
| 595 | 20231116 | 102900 | 564904080 | 2890 | 2900 | 2905 | 2890 | 7910 |
| 596 | 20231116 | 102800 | 542028375 | 2900 | 2900 | 2905 | 2900 | 1478 |
| 597 | 20231116 | 102700 | 537742155 | 2895 | 2895 | 2895 | 2890 | 6043 |
| 598 | 20231116 | 102600 | 520277550 | 2895 | 2895 | 2900 | 2895 | 957 |
| 599 | 20231116 | 102500 | 517506985 | 2895 | 2895 | 2895 | 2895 | 20 |
| 600 | 20231116 | 102400 | 517449085 | 2900 | 2895 | 2900 | 2890 | 1917 |
| 601 | 20231116 | 102300 | 511907175 | 2895 | 2900 | 2900 | 2890 | 3344 |
| 602 | 20231116 | 102200 | 502226025 | 2895 | 2900 | 2905 | 2895 | 8527 |
| 603 | 20231116 | 102100 | 477502500 | 2905 | 2905 | 2910 | 2900 | 7128 |
| 604 | 20231116 | 102000 | 456789495 | 2910 | 2910 | 2910 | 2905 | 3020 |
| 605 | 20231116 | 101900 | 448004660 | 2905 | 2910 | 2915 | 2895 | 9254 |
| 606 | 20231116 | 101800 | 421098225 | 2905 | 2905 | 2915 | 2905 | 13447 |
| 607 | 20231116 | 101700 | 381977750 | 2905 | 2890 | 2905 | 2885 | 9244 |
| 608 | 20231116 | 101600 | 355221130 | 2885 | 2890 | 2895 | 2885 | 15290 |
| 609 | 20231116 | 101500 | 311072330 | 2895 | 2895 | 2895 | 2885 | 5115 |
| 610 | 20231116 | 101400 | 296275345 | 2895 | 2870 | 2895 | 2870 | 9360 |
| 611 | 20231116 | 101300 | 269309070 | 2870 | 2870 | 2875 | 2870 | 2526 |
| 612 | 20231116 | 101200 | 262046950 | 2870 | 2870 | 2875 | 2865 | 478 |
| 613 | 20231116 | 101100 | 260675555 | 2870 | 2870 | 2870 | 2865 | 7566 |
| 614 | 20231116 | 101000 | 238968480 | 2870 | 2880 | 2880 | 2870 | 6773 |
| 615 | 20231116 | 100900 | 219496130 | 2880 | 2875 | 2880 | 2875 | 1501 |
| 616 | 20231116 | 100800 | 215180230 | 2875 | 2880 | 2880 | 2875 | 2798 |
| 617 | 20231116 | 100700 | 207133175 | 2880 | 2895 | 2895 | 2875 | 6761 |
| 618 | 20231116 | 100600 | 187635080 | 2895 | 2870 | 2900 | 2870 | 9708 |
| 619 | 20231116 | 100500 | 159626865 | 2850 | 2855 | 2870 | 2840 | 4499 |
| 620 | 20231116 | 100400 | 146750565 | 2855 | 2845 | 2855 | 2840 | 3180 |
| 621 | 20231116 | 100300 | 137703105 | 2845 | 2855 | 2855 | 2845 | 10146 |
| 622 | 20231116 | 100200 | 108806765 | 2855 | 2870 | 2870 | 2855 | 6387 |
| 623 | 20231116 | 100100 | 90550495 | 2860 | 2860 | 2865 | 2855 | 12122 |
| 624 | 20231116 | 100000 | 55873440 | 2855 | 2850 | 2875 | 2850 | 18951 |