31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 203100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 2082 |
| 3 | 20231116 | 203000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 4 | 20231116 | 202900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 5 | 20231116 | 202800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 6 | 20231116 | 202700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 7 | 20231116 | 202600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 8 | 20231116 | 202500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 9 | 20231116 | 202400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 10 | 20231116 | 202300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 11 | 20231116 | 202200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 12 | 20231116 | 202100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 13 | 20231116 | 202000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 14 | 20231116 | 201900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 15 | 20231116 | 201800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 16 | 20231116 | 201700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 17 | 20231116 | 201600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 18 | 20231116 | 201500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 19 | 20231116 | 201400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 20 | 20231116 | 201300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 21 | 20231116 | 201200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 22 | 20231116 | 201100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 23 | 20231116 | 201000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 24 | 20231116 | 200900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 25 | 20231116 | 200800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 26 | 20231116 | 200700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 27 | 20231116 | 200600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 28 | 20231116 | 200500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 29 | 20231116 | 200400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 30 | 20231116 | 200300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 31 | 20231116 | 200200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 32 | 20231116 | 200100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 2082 |
| 33 | 20231116 | 200000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 34 | 20231116 | 195900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 35 | 20231116 | 195800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 36 | 20231116 | 195700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 37 | 20231116 | 195600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 38 | 20231116 | 195500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 39 | 20231116 | 195400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 40 | 20231116 | 195300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 41 | 20231116 | 195200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 42 | 20231116 | 195100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 43 | 20231116 | 195000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 44 | 20231116 | 194900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 45 | 20231116 | 194800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 46 | 20231116 | 194700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 47 | 20231116 | 194600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 48 | 20231116 | 194500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 49 | 20231116 | 194400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 50 | 20231116 | 194300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 51 | 20231116 | 194200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 52 | 20231116 | 194100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 53 | 20231116 | 194000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 54 | 20231116 | 193900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 55 | 20231116 | 193800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 56 | 20231116 | 193700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 57 | 20231116 | 193600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 58 | 20231116 | 193500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 59 | 20231116 | 193400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 60 | 20231116 | 193300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 61 | 20231116 | 193200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 62 | 20231116 | 193100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 2082 |
| 63 | 20231116 | 193000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 64 | 20231116 | 192900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 65 | 20231116 | 192800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 66 | 20231116 | 192700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 67 | 20231116 | 192600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 68 | 20231116 | 192500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 69 | 20231116 | 192400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 70 | 20231116 | 192300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 71 | 20231116 | 192200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 72 | 20231116 | 192100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 73 | 20231116 | 192000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 74 | 20231116 | 191900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 75 | 20231116 | 191800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 76 | 20231116 | 191700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 77 | 20231116 | 191600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 78 | 20231116 | 191500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 79 | 20231116 | 191400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 80 | 20231116 | 191300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 81 | 20231116 | 191200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 82 | 20231116 | 191100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 83 | 20231116 | 191000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 84 | 20231116 | 190900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 85 | 20231116 | 190800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 86 | 20231116 | 190700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 87 | 20231116 | 190600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 88 | 20231116 | 190500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 89 | 20231116 | 190400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 90 | 20231116 | 190300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 91 | 20231116 | 190200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 92 | 20231116 | 190100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 2082 |
| 93 | 20231116 | 190000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 94 | 20231116 | 185900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 95 | 20231116 | 185800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 96 | 20231116 | 185700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 97 | 20231116 | 185600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 98 | 20231116 | 185500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 99 | 20231116 | 185400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 100 | 20231116 | 185300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 101 | 20231116 | 185200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 102 | 20231116 | 185100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 103 | 20231116 | 185000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 104 | 20231116 | 184900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 105 | 20231116 | 184800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 106 | 20231116 | 184700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 107 | 20231116 | 184600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 108 | 20231116 | 184500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 109 | 20231116 | 184400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 110 | 20231116 | 184300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 111 | 20231116 | 184200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 112 | 20231116 | 184100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 113 | 20231116 | 184000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 114 | 20231116 | 183900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 115 | 20231116 | 183800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 116 | 20231116 | 183700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 117 | 20231116 | 183600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 118 | 20231116 | 183500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 119 | 20231116 | 183400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 120 | 20231116 | 183300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 121 | 20231116 | 183200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 122 | 20231116 | 183100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 2082 |
| 123 | 20231116 | 183000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 124 | 20231116 | 182900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 125 | 20231116 | 182800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 126 | 20231116 | 182700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 127 | 20231116 | 182600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 128 | 20231116 | 182500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 129 | 20231116 | 182400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 130 | 20231116 | 182300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 131 | 20231116 | 182200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 132 | 20231116 | 182100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 133 | 20231116 | 182000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 134 | 20231116 | 181900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 135 | 20231116 | 181800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 136 | 20231116 | 181700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 137 | 20231116 | 181600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 138 | 20231116 | 181500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 139 | 20231116 | 181400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 140 | 20231116 | 181300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 141 | 20231116 | 181200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 142 | 20231116 | 181100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 143 | 20231116 | 181000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 144 | 20231116 | 180900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 145 | 20231116 | 180800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 146 | 20231116 | 180700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 147 | 20231116 | 180600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 148 | 20231116 | 180500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 149 | 20231116 | 180400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 150 | 20231116 | 180300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 151 | 20231116 | 180200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 152 | 20231116 | 180100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 2082 |
| 153 | 20231116 | 180000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 154 | 20231116 | 175900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 155 | 20231116 | 175800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 156 | 20231116 | 175700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 157 | 20231116 | 175600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 158 | 20231116 | 175500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 159 | 20231116 | 175400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 160 | 20231116 | 175300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 161 | 20231116 | 175200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 162 | 20231116 | 175100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 163 | 20231116 | 175000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 164 | 20231116 | 174900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 165 | 20231116 | 174800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 166 | 20231116 | 174700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 167 | 20231116 | 174600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 168 | 20231116 | 174500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 169 | 20231116 | 174400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 170 | 20231116 | 174300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 171 | 20231116 | 174200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 172 | 20231116 | 174100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 173 | 20231116 | 174000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 174 | 20231116 | 173900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 175 | 20231116 | 173800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 176 | 20231116 | 173700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 177 | 20231116 | 173600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 178 | 20231116 | 173500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 179 | 20231116 | 173400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 180 | 20231116 | 173300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 181 | 20231116 | 173200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 182 | 20231116 | 173100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 2082 |
| 183 | 20231116 | 173000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 184 | 20231116 | 172900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 185 | 20231116 | 172800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 186 | 20231116 | 172700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 187 | 20231116 | 172600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 188 | 20231116 | 172500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 189 | 20231116 | 172400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 190 | 20231116 | 172300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 191 | 20231116 | 172200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 192 | 20231116 | 172100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 193 | 20231116 | 172000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 194 | 20231116 | 171900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 195 | 20231116 | 171800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 196 | 20231116 | 171700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 197 | 20231116 | 171600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 198 | 20231116 | 171500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 199 | 20231116 | 171400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 200 | 20231116 | 171300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 201 | 20231116 | 171200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 202 | 20231116 | 171100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 203 | 20231116 | 171000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 204 | 20231116 | 170900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 205 | 20231116 | 170800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 206 | 20231116 | 170700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 207 | 20231116 | 170600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 208 | 20231116 | 170500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 209 | 20231116 | 170400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 210 | 20231116 | 170300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 211 | 20231116 | 170200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 212 | 20231116 | 170100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 2082 |
| 213 | 20231116 | 170000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 214 | 20231116 | 165900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 215 | 20231116 | 165800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 216 | 20231116 | 165700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 217 | 20231116 | 165600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 218 | 20231116 | 165500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 219 | 20231116 | 165400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 220 | 20231116 | 165300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 221 | 20231116 | 165200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 222 | 20231116 | 165100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 223 | 20231116 | 165000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 224 | 20231116 | 164900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 225 | 20231116 | 164800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 226 | 20231116 | 164700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 227 | 20231116 | 164600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 228 | 20231116 | 164500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 229 | 20231116 | 164400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 230 | 20231116 | 164300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 231 | 20231116 | 164200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 232 | 20231116 | 164100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 233 | 20231116 | 164000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 234 | 20231116 | 163900 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 235 | 20231116 | 163800 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 236 | 20231116 | 163700 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 237 | 20231116 | 163600 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 238 | 20231116 | 163500 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 239 | 20231116 | 163400 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 240 | 20231116 | 163300 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 241 | 20231116 | 163200 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 242 | 20231116 | 163100 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 2082 |
| 243 | 20231116 | 163000 | 2057086800 | 6640 | 6640 | 6640 | 6640 | 2082 |
| 244 | 20231116 | 162900 | 2043262320 | 6690 | 6690 | 6690 | 6690 | 0 |
| 245 | 20231116 | 162800 | 2043262320 | 6690 | 6690 | 6690 | 6690 | 0 |
| 246 | 20231116 | 162700 | 2043262320 | 6690 | 6690 | 6690 | 6690 | 0 |
| 247 | 20231116 | 162600 | 2043262320 | 6690 | 6690 | 6690 | 6690 | 0 |
| 248 | 20231116 | 162500 | 2043262320 | 6690 | 6690 | 6690 | 6690 | 0 |
| 249 | 20231116 | 162400 | 2043262320 | 6690 | 6690 | 6690 | 6690 | 0 |
| 250 | 20231116 | 162300 | 2043262320 | 6690 | 6690 | 6690 | 6690 | 0 |
| 251 | 20231116 | 162200 | 2043262320 | 6690 | 6690 | 6690 | 6690 | 0 |
| 252 | 20231116 | 162100 | 2043262320 | 6690 | 6690 | 6690 | 6690 | 0 |
| 253 | 20231116 | 162000 | 2043262320 | 6690 | 6690 | 6690 | 6690 | 0 |
| 254 | 20231116 | 161900 | 2043262320 | 6690 | 6670 | 6690 | 6670 | 54 |
| 255 | 20231116 | 161800 | 2042901320 | 6670 | 6690 | 6690 | 6650 | 1116 |
| 256 | 20231116 | 161700 | 2035477800 | 6660 | 6670 | 6690 | 6660 | 148 |
| 257 | 20231116 | 161600 | 2034490120 | 6690 | 6660 | 6690 | 6650 | 1044 |
| 258 | 20231116 | 161500 | 2027540610 | 6690 | 6660 | 6690 | 6660 | 214 |
| 259 | 20231116 | 161400 | 2026110200 | 6690 | 6680 | 6690 | 6680 | 165 |
| 260 | 20231116 | 161300 | 2025007670 | 6680 | 6680 | 6680 | 6660 | 240 |
| 261 | 20231116 | 161200 | 2023405970 | 6680 | 6660 | 6680 | 6660 | 359 |
| 262 | 20231116 | 161100 | 2021012370 | 6660 | 6660 | 6670 | 6660 | 862 |
| 263 | 20231116 | 161000 | 2015268800 | 6670 | 6670 | 6670 | 6650 | 251 |
| 264 | 20231116 | 160900 | 2013596250 | 6650 | 6680 | 6680 | 6650 | 10013 |
| 265 | 20231116 | 160800 | 1946910310 | 6680 | 6680 | 6680 | 6680 | 1282 |
| 266 | 20231116 | 160700 | 1938346550 | 6680 | 6680 | 6680 | 6680 | 30 |
| 267 | 20231116 | 160600 | 1938146150 | 6670 | 6670 | 6670 | 6670 | 1 |
| 268 | 20231116 | 160500 | 1938139480 | 6670 | 6680 | 6680 | 6670 | 189 |
| 269 | 20231116 | 160400 | 1936878130 | 6680 | 6670 | 6680 | 6670 | 111 |
| 270 | 20231116 | 160300 | 1936137750 | 6670 | 6680 | 6680 | 6670 | 29 |
| 271 | 20231116 | 160200 | 1935944040 | 6670 | 6670 | 6670 | 6670 | 144 |
| 272 | 20231116 | 160100 | 1934983560 | 6680 | 6680 | 6680 | 6680 | 167 |
| 273 | 20231116 | 160000 | 1933868000 | 6680 | 6670 | 6680 | 6670 | 44 |
| 274 | 20231116 | 155900 | 1933574270 | 6680 | 6670 | 6680 | 6670 | 40 |
| 275 | 20231116 | 155800 | 1933307370 | 6670 | 6670 | 6670 | 6670 | 170 |
| 276 | 20231116 | 155700 | 1932173470 | 6670 | 6670 | 6670 | 6670 | 487 |
| 277 | 20231116 | 155600 | 1928925180 | 6670 | 6670 | 6670 | 6670 | 575 |
| 278 | 20231116 | 155500 | 1925089930 | 6670 | 6670 | 6670 | 6670 | 50 |
| 279 | 20231116 | 155400 | 1924756430 | 6680 | 6670 | 6680 | 6670 | 98 |
| 280 | 20231116 | 155300 | 1924102370 | 6670 | 6670 | 6670 | 6670 | 80 |
| 281 | 20231116 | 155200 | 1923568770 | 6680 | 6680 | 6680 | 6680 | 113 |
| 282 | 20231116 | 155100 | 1922813930 | 6670 | 6670 | 6670 | 6670 | 2 |
| 283 | 20231116 | 155000 | 1922800590 | 6680 | 6670 | 6680 | 6670 | 101 |
| 284 | 20231116 | 154900 | 1922125920 | 6680 | 6680 | 6680 | 6680 | 0 |
| 285 | 20231116 | 154800 | 1922125920 | 6680 | 6680 | 6680 | 6680 | 1 |
| 286 | 20231116 | 154700 | 1922119240 | 6670 | 6680 | 6680 | 6670 | 660 |
| 287 | 20231116 | 154600 | 1917710450 | 6690 | 6680 | 6690 | 6680 | 515 |
| 288 | 20231116 | 154500 | 1914265250 | 6680 | 6690 | 6690 | 6670 | 513 |
| 289 | 20231116 | 154400 | 1910833420 | 6680 | 6680 | 6680 | 6680 | 72 |
| 290 | 20231116 | 154300 | 1910352460 | 6680 | 6680 | 6680 | 6680 | 1560 |
| 291 | 20231116 | 154200 | 1899931660 | 6680 | 6680 | 6680 | 6680 | 260 |
| 292 | 20231116 | 154100 | 1898194860 | 6690 | 6680 | 6690 | 6680 | 77 |
| 293 | 20231116 | 154000 | 1897680240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 294 | 20231116 | 153900 | 1897680240 | 6690 | 6680 | 6690 | 6680 | 75 |
| 295 | 20231116 | 153800 | 1897178990 | 6690 | 6690 | 6690 | 6690 | 0 |
| 296 | 20231116 | 153700 | 1897178990 | 6690 | 6690 | 6690 | 6690 | 15 |
| 297 | 20231116 | 153600 | 1897078640 | 6700 | 6690 | 6700 | 6680 | 683 |
| 298 | 20231116 | 153500 | 1892508290 | 6690 | 6690 | 6700 | 6690 | 547 |
| 299 | 20231116 | 153400 | 1888845280 | 6680 | 6690 | 6690 | 6680 | 14 |
| 300 | 20231116 | 153300 | 1888751670 | 6690 | 6690 | 6690 | 6690 | 81 |
| 301 | 20231116 | 153200 | 1888209780 | 6690 | 6680 | 6690 | 6680 | 151 |
| 302 | 20231116 | 153100 | 1887200590 | 6680 | 6690 | 6690 | 6680 | 1091 |
| 303 | 20231116 | 153000 | 1879902610 | 6690 | 6690 | 6690 | 6690 | 71 |
| 304 | 20231116 | 152900 | 1879427620 | 6680 | 6680 | 6680 | 6680 | 8 |
| 305 | 20231116 | 152800 | 1879374180 | 6680 | 6680 | 6680 | 6680 | 156 |
| 306 | 20231116 | 152700 | 1878332100 | 6670 | 6680 | 6680 | 6670 | 521 |
| 307 | 20231116 | 152600 | 1874851830 | 6680 | 6680 | 6680 | 6680 | 6 |
| 308 | 20231116 | 152500 | 1874811750 | 6680 | 6680 | 6680 | 6680 | 373 |
| 309 | 20231116 | 152400 | 1872320110 | 6680 | 6680 | 6680 | 6680 | 144 |
| 310 | 20231116 | 152300 | 1871358190 | 6680 | 6670 | 6680 | 6670 | 368 |
| 311 | 20231116 | 152200 | 1868901570 | 6670 | 6670 | 6670 | 6660 | 146 |
| 312 | 20231116 | 152100 | 1867928270 | 6670 | 6670 | 6670 | 6670 | 3 |
| 313 | 20231116 | 152000 | 1867908260 | 6670 | 6670 | 6670 | 6660 | 1349 |
| 314 | 20231116 | 151900 | 1858912430 | 6670 | 6670 | 6670 | 6670 | 68 |
| 315 | 20231116 | 151800 | 1858458870 | 6670 | 6670 | 6670 | 6670 | 127 |
| 316 | 20231116 | 151700 | 1857611780 | 6670 | 6680 | 6680 | 6660 | 622 |
| 317 | 20231116 | 151600 | 1853458850 | 6680 | 6670 | 6680 | 6660 | 71 |
| 318 | 20231116 | 151500 | 1852985350 | 6670 | 6660 | 6670 | 6660 | 788 |
| 319 | 20231116 | 151400 | 1847729410 | 6660 | 6660 | 6660 | 6660 | 423 |
| 320 | 20231116 | 151300 | 1844912230 | 6660 | 6670 | 6670 | 6660 | 255 |
| 321 | 20231116 | 151200 | 1843213430 | 6670 | 6670 | 6670 | 6660 | 1259 |
| 322 | 20231116 | 151100 | 1834826730 | 6670 | 6670 | 6670 | 6670 | 15 |
| 323 | 20231116 | 151000 | 1834726680 | 6670 | 6670 | 6670 | 6670 | 40 |
| 324 | 20231116 | 150900 | 1834459880 | 6660 | 6670 | 6670 | 6660 | 458 |
| 325 | 20231116 | 150800 | 1831408030 | 6670 | 6670 | 6670 | 6670 | 1901 |
| 326 | 20231116 | 150700 | 1818728360 | 6670 | 6670 | 6680 | 6670 | 432 |
| 327 | 20231116 | 150600 | 1815846420 | 6670 | 6680 | 6680 | 6670 | 796 |
| 328 | 20231116 | 150500 | 1810537070 | 6670 | 6670 | 6670 | 6670 | 652 |
| 329 | 20231116 | 150400 | 1806188230 | 6670 | 6660 | 6680 | 6660 | 68 |
| 330 | 20231116 | 150300 | 1805734530 | 6670 | 6660 | 6670 | 6660 | 390 |
| 331 | 20231116 | 150200 | 1803133450 | 6660 | 6660 | 6670 | 6660 | 21 |
| 332 | 20231116 | 150100 | 1802993500 | 6660 | 6660 | 6660 | 6660 | 3 |
| 333 | 20231116 | 150000 | 1802973520 | 6660 | 6660 | 6660 | 6660 | 0 |
| 334 | 20231116 | 145900 | 1802973520 | 6660 | 6660 | 6660 | 6660 | 1 |
| 335 | 20231116 | 145800 | 1802966860 | 6660 | 6660 | 6660 | 6660 | 9 |
| 336 | 20231116 | 145700 | 1802906920 | 6670 | 6670 | 6670 | 6670 | 29 |
| 337 | 20231116 | 145600 | 1802713490 | 6660 | 6670 | 6670 | 6660 | 673 |
| 338 | 20231116 | 145500 | 1798229700 | 6670 | 6660 | 6670 | 6660 | 90 |
| 339 | 20231116 | 145400 | 1797630210 | 6660 | 6660 | 6660 | 6660 | 76 |
| 340 | 20231116 | 145300 | 1797124050 | 6660 | 6660 | 6660 | 6660 | 94 |
| 341 | 20231116 | 145200 | 1796498010 | 6660 | 6660 | 6660 | 6660 | 1 |
| 342 | 20231116 | 145100 | 1796491350 | 6670 | 6660 | 6670 | 6660 | 191 |
| 343 | 20231116 | 145000 | 1795219070 | 6660 | 6670 | 6670 | 6660 | 134 |
| 344 | 20231116 | 144900 | 1794326430 | 6670 | 6680 | 6680 | 6670 | 312 |
| 345 | 20231116 | 144800 | 1792243170 | 6690 | 6690 | 6690 | 6680 | 9 |
| 346 | 20231116 | 144700 | 1792182990 | 6690 | 6690 | 6690 | 6680 | 137 |
| 347 | 20231116 | 144600 | 1791266470 | 6670 | 6680 | 6680 | 6670 | 520 |
| 348 | 20231116 | 144500 | 1787797570 | 6680 | 6680 | 6680 | 6680 | 1 |
| 349 | 20231116 | 144400 | 1787790890 | 6670 | 6680 | 6690 | 6670 | 412 |
| 350 | 20231116 | 144300 | 1785038710 | 6690 | 6680 | 6690 | 6680 | 20 |
| 351 | 20231116 | 144200 | 1784904920 | 6670 | 6670 | 6680 | 6670 | 968 |
| 352 | 20231116 | 144100 | 1778440900 | 6670 | 6670 | 6680 | 6670 | 424 |
| 353 | 20231116 | 144000 | 1775611820 | 6680 | 6670 | 6680 | 6670 | 26 |
| 354 | 20231116 | 143900 | 1775438390 | 6670 | 6680 | 6680 | 6670 | 1442 |
| 355 | 20231116 | 143800 | 1765810250 | 6690 | 6690 | 6690 | 6680 | 58 |
| 356 | 20231116 | 143700 | 1765422690 | 6690 | 6690 | 6690 | 6690 | 587 |
| 357 | 20231116 | 143600 | 1761495660 | 6690 | 6690 | 6690 | 6690 | 108 |
| 358 | 20231116 | 143500 | 1760773140 | 6690 | 6690 | 6690 | 6690 | 588 |
| 359 | 20231116 | 143400 | 1756839420 | 6690 | 6690 | 6690 | 6690 | 63 |
| 360 | 20231116 | 143300 | 1756417950 | 6700 | 6690 | 6700 | 6690 | 412 |
| 361 | 20231116 | 143200 | 1753660670 | 6690 | 6700 | 6700 | 6690 | 1053 |
| 362 | 20231116 | 143100 | 1746616000 | 6690 | 6690 | 6700 | 6690 | 3565 |
| 363 | 20231116 | 143000 | 1722765480 | 6690 | 6680 | 6690 | 6680 | 203 |
| 364 | 20231116 | 142900 | 1721409430 | 6680 | 6690 | 6690 | 6680 | 604 |
| 365 | 20231116 | 142800 | 1717374700 | 6680 | 6680 | 6680 | 6680 | 5 |
| 366 | 20231116 | 142700 | 1717341300 | 6690 | 6690 | 6690 | 6690 | 7 |
| 367 | 20231116 | 142600 | 1717294470 | 6690 | 6690 | 6700 | 6690 | 817 |
| 368 | 20231116 | 142500 | 1711827780 | 6690 | 6690 | 6690 | 6690 | 1023 |
| 369 | 20231116 | 142400 | 1704983910 | 6690 | 6660 | 6690 | 6660 | 4744 |
| 370 | 20231116 | 142300 | 1673306950 | 6650 | 6650 | 6650 | 6630 | 1764 |
| 371 | 20231116 | 142200 | 1661588350 | 6630 | 6630 | 6630 | 6620 | 4001 |
| 372 | 20231116 | 142100 | 1635086790 | 6640 | 6640 | 6640 | 6630 | 3397 |
| 373 | 20231116 | 142000 | 1612556890 | 6640 | 6650 | 6650 | 6640 | 1069 |
| 374 | 20231116 | 141900 | 1605454710 | 6660 | 6660 | 6660 | 6660 | 558 |
| 375 | 20231116 | 141800 | 1601738430 | 6670 | 6670 | 6670 | 6670 | 38 |
| 376 | 20231116 | 141700 | 1601484970 | 6670 | 6670 | 6670 | 6670 | 0 |
| 377 | 20231116 | 141600 | 1601484970 | 6670 | 6670 | 6670 | 6670 | 31 |
| 378 | 20231116 | 141500 | 1601278200 | 6670 | 6680 | 6680 | 6670 | 15 |
| 379 | 20231116 | 141400 | 1601178010 | 6680 | 6690 | 6690 | 6680 | 892 |
| 380 | 20231116 | 141300 | 1595219440 | 6680 | 6680 | 6680 | 6680 | 744 |
| 381 | 20231116 | 141200 | 1590249520 | 6680 | 6660 | 6680 | 6660 | 18 |
| 382 | 20231116 | 141100 | 1590129460 | 6680 | 6680 | 6680 | 6680 | 50 |
| 383 | 20231116 | 141000 | 1589795460 | 6690 | 6670 | 6690 | 6660 | 4633 |
| 384 | 20231116 | 140900 | 1558900080 | 6670 | 6670 | 6670 | 6670 | 90 |
| 385 | 20231116 | 140800 | 1558299780 | 6680 | 6690 | 6690 | 6670 | 627 |
| 386 | 20231116 | 140700 | 1554113180 | 6680 | 6680 | 6690 | 6680 | 1593 |
| 387 | 20231116 | 140600 | 1543471510 | 6680 | 6660 | 6680 | 6660 | 444 |
| 388 | 20231116 | 140500 | 1540512030 | 6660 | 6680 | 6680 | 6660 | 9 |
| 389 | 20231116 | 140400 | 1540451930 | 6680 | 6680 | 6680 | 6680 | 304 |
| 390 | 20231116 | 140300 | 1538421210 | 6680 | 6670 | 6680 | 6660 | 2356 |
| 391 | 20231116 | 140200 | 1522725980 | 6670 | 6670 | 6670 | 6660 | 1603 |
| 392 | 20231116 | 140100 | 1512048970 | 6670 | 6670 | 6670 | 6670 | 112 |
| 393 | 20231116 | 140000 | 1511301930 | 6670 | 6680 | 6680 | 6670 | 2 |
| 394 | 20231116 | 135900 | 1511288580 | 6680 | 6680 | 6680 | 6680 | 245 |
| 395 | 20231116 | 135800 | 1509651980 | 6680 | 6670 | 6680 | 6670 | 112 |
| 396 | 20231116 | 135700 | 1508904920 | 6670 | 6650 | 6680 | 6650 | 2020 |
| 397 | 20231116 | 135600 | 1495438640 | 6650 | 6660 | 6660 | 6630 | 1390 |
| 398 | 20231116 | 135500 | 1486204620 | 6650 | 6660 | 6660 | 6650 | 541 |
| 399 | 20231116 | 135400 | 1482606670 | 6660 | 6650 | 6660 | 6650 | 310 |
| 400 | 20231116 | 135300 | 1480544590 | 6640 | 6640 | 6640 | 6640 | 0 |
| 401 | 20231116 | 135200 | 1480544590 | 6640 | 6650 | 6650 | 6640 | 1000 |
| 402 | 20231116 | 135100 | 1473902480 | 6650 | 6650 | 6650 | 6650 | 500 |
| 403 | 20231116 | 135000 | 1470577480 | 6650 | 6650 | 6660 | 6650 | 1859 |
| 404 | 20231116 | 134900 | 1458213140 | 6640 | 6640 | 6640 | 6640 | 0 |
| 405 | 20231116 | 134800 | 1458213140 | 6640 | 6640 | 6640 | 6640 | 157 |
| 406 | 20231116 | 134700 | 1457170660 | 6640 | 6640 | 6640 | 6640 | 70 |
| 407 | 20231116 | 134600 | 1456705860 | 6640 | 6640 | 6650 | 6640 | 53 |
| 408 | 20231116 | 134500 | 1456353920 | 6640 | 6640 | 6640 | 6640 | 53 |
| 409 | 20231116 | 134400 | 1456002000 | 6640 | 6640 | 6640 | 6640 | 0 |
| 410 | 20231116 | 134300 | 1456002000 | 6640 | 6640 | 6640 | 6640 | 0 |
| 411 | 20231116 | 134200 | 1456002000 | 6640 | 6640 | 6640 | 6640 | 101 |
| 412 | 20231116 | 134100 | 1455331360 | 6650 | 6640 | 6650 | 6640 | 99 |
| 413 | 20231116 | 134000 | 1454673280 | 6650 | 6650 | 6650 | 6650 | 260 |
| 414 | 20231116 | 133900 | 1452944280 | 6650 | 6660 | 6660 | 6650 | 120 |
| 415 | 20231116 | 133800 | 1452146080 | 6660 | 6650 | 6660 | 6650 | 10 |
| 416 | 20231116 | 133700 | 1452079520 | 6650 | 6660 | 6660 | 6650 | 754 |
| 417 | 20231116 | 133600 | 1447065210 | 6660 | 6660 | 6660 | 6660 | 23 |
| 418 | 20231116 | 133500 | 1446912030 | 6660 | 6650 | 6660 | 6650 | 11 |
| 419 | 20231116 | 133400 | 1446838870 | 6660 | 6660 | 6660 | 6660 | 0 |
| 420 | 20231116 | 133300 | 1446838870 | 6660 | 6650 | 6660 | 6650 | 31 |
| 421 | 20231116 | 133200 | 1446632420 | 6660 | 6660 | 6660 | 6660 | 6 |
| 422 | 20231116 | 133100 | 1446592460 | 6660 | 6660 | 6660 | 6650 | 466 |
| 423 | 20231116 | 133000 | 1443489590 | 6660 | 6660 | 6660 | 6660 | 500 |
| 424 | 20231116 | 132900 | 1440159590 | 6670 | 6670 | 6670 | 6670 | 1 |
| 425 | 20231116 | 132800 | 1440152920 | 6670 | 6670 | 6670 | 6670 | 0 |
| 426 | 20231116 | 132700 | 1440152920 | 6670 | 6660 | 6670 | 6660 | 579 |
| 427 | 20231116 | 132600 | 1436296770 | 6660 | 6660 | 6660 | 6660 | 395 |
| 428 | 20231116 | 132500 | 1433666070 | 6670 | 6670 | 6670 | 6670 | 125 |
| 429 | 20231116 | 132400 | 1432832320 | 6670 | 6660 | 6670 | 6660 | 494 |
| 430 | 20231116 | 132300 | 1429541920 | 6660 | 6670 | 6670 | 6660 | 404 |
| 431 | 20231116 | 132200 | 1426851270 | 6670 | 6670 | 6670 | 6670 | 0 |
| 432 | 20231116 | 132100 | 1426851270 | 6670 | 6670 | 6670 | 6670 | 223 |
| 433 | 20231116 | 132000 | 1425363860 | 6670 | 6660 | 6670 | 6660 | 914 |
| 434 | 20231116 | 131900 | 1419267730 | 6660 | 6660 | 6660 | 6660 | 442 |
| 435 | 20231116 | 131800 | 1416324010 | 6660 | 6650 | 6660 | 6650 | 314 |
| 436 | 20231116 | 131700 | 1414235610 | 6650 | 6650 | 6650 | 6650 | 5 |
| 437 | 20231116 | 131600 | 1414202360 | 6650 | 6660 | 6660 | 6650 | 104 |
| 438 | 20231116 | 131500 | 1413509760 | 6640 | 6640 | 6640 | 6640 | 363 |
| 439 | 20231116 | 131400 | 1411099440 | 6640 | 6650 | 6650 | 6640 | 421 |
| 440 | 20231116 | 131300 | 1408301320 | 6650 | 6650 | 6650 | 6650 | 69 |
| 441 | 20231116 | 131200 | 1407842470 | 6650 | 6650 | 6650 | 6650 | 0 |
| 442 | 20231116 | 131100 | 1407842470 | 6650 | 6650 | 6650 | 6650 | 1 |
| 443 | 20231116 | 131000 | 1407835820 | 6650 | 6650 | 6650 | 6650 | 26 |
| 444 | 20231116 | 130900 | 1407662920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 445 | 20231116 | 130800 | 1407662920 | 6650 | 6650 | 6650 | 6650 | 100 |
| 446 | 20231116 | 130700 | 1406997920 | 6650 | 6650 | 6650 | 6650 | 685 |
| 447 | 20231116 | 130600 | 1402442670 | 6630 | 6630 | 6630 | 6630 | 0 |
| 448 | 20231116 | 130500 | 1402442670 | 6630 | 6630 | 6630 | 6630 | 205 |
| 449 | 20231116 | 130400 | 1401083520 | 6630 | 6630 | 6630 | 6630 | 204 |
| 450 | 20231116 | 130300 | 1399731000 | 6630 | 6630 | 6630 | 6630 | 103 |
| 451 | 20231116 | 130200 | 1399048110 | 6630 | 6650 | 6650 | 6630 | 400 |
| 452 | 20231116 | 130100 | 1396392300 | 6660 | 6660 | 6660 | 6660 | 7 |
| 453 | 20231116 | 130000 | 1396345680 | 6660 | 6660 | 6660 | 6660 | 0 |
| 454 | 20231116 | 125900 | 1396345680 | 6660 | 6650 | 6660 | 6650 | 7 |
| 455 | 20231116 | 125800 | 1396299120 | 6650 | 6660 | 6660 | 6650 | 495 |
| 456 | 20231116 | 125700 | 1393007110 | 6660 | 6660 | 6660 | 6660 | 53 |
| 457 | 20231116 | 125600 | 1392654130 | 6670 | 6670 | 6670 | 6670 | 145 |
| 458 | 20231116 | 125500 | 1391686980 | 6670 | 6660 | 6670 | 6660 | 246 |
| 459 | 20231116 | 125400 | 1390047620 | 6660 | 6660 | 6660 | 6660 | 35 |
| 460 | 20231116 | 125300 | 1389814520 | 6660 | 6660 | 6660 | 6660 | 18 |
| 461 | 20231116 | 125200 | 1389694640 | 6660 | 6680 | 6680 | 6660 | 360 |
| 462 | 20231116 | 125100 | 1387296040 | 6680 | 6660 | 6680 | 6660 | 95 |
| 463 | 20231116 | 125000 | 1386661740 | 6670 | 6670 | 6670 | 6670 | 0 |
| 464 | 20231116 | 124900 | 1386661740 | 6670 | 6630 | 6680 | 6630 | 573 |
| 465 | 20231116 | 124800 | 1382843410 | 6640 | 6630 | 6640 | 6620 | 3021 |
| 466 | 20231116 | 124700 | 1362804020 | 6630 | 6630 | 6630 | 6630 | 833 |
| 467 | 20231116 | 124600 | 1357281230 | 6630 | 6630 | 6630 | 6630 | 101 |
| 468 | 20231116 | 124500 | 1356611600 | 6630 | 6630 | 6630 | 6630 | 50 |
| 469 | 20231116 | 124400 | 1356280100 | 6630 | 6630 | 6630 | 6630 | 469 |
| 470 | 20231116 | 124300 | 1353170630 | 6630 | 6630 | 6630 | 6630 | 327 |
| 471 | 20231116 | 124200 | 1351002620 | 6640 | 6630 | 6640 | 6630 | 2177 |
| 472 | 20231116 | 124100 | 1336567530 | 6630 | 6630 | 6630 | 6630 | 0 |
| 473 | 20231116 | 124000 | 1336567530 | 6630 | 6630 | 6640 | 6630 | 71 |
| 474 | 20231116 | 123900 | 1336096340 | 6630 | 6630 | 6630 | 6630 | 59 |
| 475 | 20231116 | 123800 | 1335705170 | 6640 | 6640 | 6640 | 6640 | 3158 |
| 476 | 20231116 | 123700 | 1314736050 | 6640 | 6650 | 6650 | 6640 | 1467 |
| 477 | 20231116 | 123600 | 1304984900 | 6650 | 6660 | 6660 | 6650 | 1038 |
| 478 | 20231116 | 123500 | 1298080740 | 6660 | 6660 | 6660 | 6660 | 62 |
| 479 | 20231116 | 123400 | 1297667820 | 6670 | 6670 | 6670 | 6670 | 186 |
| 480 | 20231116 | 123300 | 1296427200 | 6670 | 6670 | 6670 | 6670 | 100 |
| 481 | 20231116 | 123200 | 1295760200 | 6670 | 6660 | 6670 | 6660 | 81 |
| 482 | 20231116 | 123100 | 1295220580 | 6660 | 6660 | 6660 | 6660 | 1 |
| 483 | 20231116 | 123000 | 1295213920 | 6670 | 6670 | 6670 | 6670 | 0 |
| 484 | 20231116 | 122900 | 1295213920 | 6670 | 6670 | 6670 | 6670 | 1 |
| 485 | 20231116 | 122800 | 1295207250 | 6680 | 6680 | 6680 | 6680 | 12 |
| 486 | 20231116 | 122700 | 1295127090 | 6680 | 6680 | 6680 | 6680 | 157 |
| 487 | 20231116 | 122600 | 1294078330 | 6670 | 6690 | 6690 | 6670 | 174 |
| 488 | 20231116 | 122500 | 1292917730 | 6680 | 6690 | 6690 | 6680 | 351 |
| 489 | 20231116 | 122400 | 1290570040 | 6690 | 6680 | 6690 | 6670 | 191 |
| 490 | 20231116 | 122300 | 1289292720 | 6680 | 6680 | 6680 | 6680 | 676 |
| 491 | 20231116 | 122200 | 1284777040 | 6680 | 6690 | 6690 | 6680 | 368 |
| 492 | 20231116 | 122100 | 1282318640 | 6690 | 6680 | 6690 | 6680 | 143 |
| 493 | 20231116 | 122000 | 1281363390 | 6680 | 6680 | 6690 | 6680 | 1130 |
| 494 | 20231116 | 121900 | 1273809990 | 6680 | 6690 | 6700 | 6680 | 560 |
| 495 | 20231116 | 121800 | 1270062060 | 6700 | 6690 | 6700 | 6690 | 25 |
| 496 | 20231116 | 121700 | 1269894670 | 6690 | 6680 | 6690 | 6680 | 366 |
| 497 | 20231116 | 121600 | 1267447630 | 6680 | 6680 | 6680 | 6680 | 284 |
| 498 | 20231116 | 121500 | 1265550510 | 6680 | 6670 | 6680 | 6670 | 740 |
| 499 | 20231116 | 121400 | 1260614460 | 6650 | 6660 | 6670 | 6650 | 409 |
| 500 | 20231116 | 121300 | 1257893120 | 6660 | 6660 | 6660 | 6660 | 127 |
| 501 | 20231116 | 121200 | 1257047300 | 6650 | 6660 | 6660 | 6650 | 254 |
| 502 | 20231116 | 121100 | 1255355670 | 6660 | 6670 | 6670 | 6660 | 110 |
| 503 | 20231116 | 121000 | 1254622070 | 6670 | 6650 | 6670 | 6650 | 139 |
| 504 | 20231116 | 120900 | 1253696830 | 6650 | 6660 | 6660 | 6650 | 395 |
| 505 | 20231116 | 120800 | 1251067640 | 6660 | 6650 | 6660 | 6650 | 12 |
| 506 | 20231116 | 120700 | 1250987730 | 6660 | 6670 | 6670 | 6650 | 1103 |
| 507 | 20231116 | 120600 | 1243639040 | 6670 | 6690 | 6690 | 6670 | 681 |
| 508 | 20231116 | 120500 | 1239090750 | 6690 | 6690 | 6690 | 6690 | 140 |
| 509 | 20231116 | 120400 | 1238154150 | 6690 | 6690 | 6690 | 6690 | 7 |
| 510 | 20231116 | 120300 | 1238107320 | 6690 | 6690 | 6700 | 6690 | 232 |
| 511 | 20231116 | 120200 | 1236555170 | 6690 | 6690 | 6700 | 6690 | 1408 |
| 512 | 20231116 | 120100 | 1227130080 | 6690 | 6680 | 6690 | 6680 | 967 |
| 513 | 20231116 | 120000 | 1220670510 | 6680 | 6660 | 6680 | 6660 | 2319 |
| 514 | 20231116 | 115900 | 1205195460 | 6660 | 6650 | 6660 | 6640 | 1080 |
| 515 | 20231116 | 115800 | 1198012270 | 6640 | 6630 | 6640 | 6630 | 1094 |
| 516 | 20231116 | 115700 | 1190758210 | 6630 | 6640 | 6640 | 6630 | 2943 |
| 517 | 20231116 | 115600 | 1171216710 | 6650 | 6670 | 6670 | 6650 | 889 |
| 518 | 20231116 | 115500 | 1165297950 | 6670 | 6670 | 6670 | 6660 | 67 |
| 519 | 20231116 | 115400 | 1164851530 | 6670 | 6670 | 6670 | 6650 | 1932 |
| 520 | 20231116 | 115300 | 1151970240 | 6680 | 6670 | 6680 | 6660 | 639 |
| 521 | 20231116 | 115200 | 1147708240 | 6670 | 6660 | 6670 | 6660 | 542 |
| 522 | 20231116 | 115100 | 1144097300 | 6650 | 6650 | 6660 | 6640 | 260 |
| 523 | 20231116 | 115000 | 1142366020 | 6650 | 6640 | 6650 | 6640 | 1277 |
| 524 | 20231116 | 114900 | 1133874150 | 6640 | 6650 | 6650 | 6640 | 528 |
| 525 | 20231116 | 114800 | 1130367990 | 6660 | 6650 | 6660 | 6650 | 677 |
| 526 | 20231116 | 114700 | 1125864480 | 6660 | 6660 | 6670 | 6650 | 831 |
| 527 | 20231116 | 114600 | 1120330110 | 6660 | 6660 | 6660 | 6660 | 552 |
| 528 | 20231116 | 114500 | 1116653790 | 6660 | 6650 | 6660 | 6640 | 840 |
| 529 | 20231116 | 114400 | 1111068260 | 6650 | 6640 | 6650 | 6630 | 441 |
| 530 | 20231116 | 114300 | 1108138680 | 6650 | 6670 | 6680 | 6630 | 6992 |
| 531 | 20231116 | 114200 | 1061623920 | 6670 | 6640 | 6670 | 6640 | 1602 |
| 532 | 20231116 | 114100 | 1050973420 | 6640 | 6650 | 6660 | 6620 | 5140 |
| 533 | 20231116 | 114000 | 1016826320 | 6660 | 6610 | 6660 | 6610 | 1884 |
| 534 | 20231116 | 113900 | 1004329760 | 6610 | 6610 | 6610 | 6590 | 4734 |
| 535 | 20231116 | 113800 | 973038230 | 6610 | 6650 | 6650 | 6580 | 3371 |
| 536 | 20231116 | 113700 | 950744250 | 6650 | 6570 | 6650 | 6570 | 8300 |
| 537 | 20231116 | 113600 | 895761220 | 6560 | 6560 | 6570 | 6560 | 163 |
| 538 | 20231116 | 113500 | 894691210 | 6550 | 6550 | 6550 | 6550 | 1557 |
| 539 | 20231116 | 113400 | 884492860 | 6540 | 6540 | 6540 | 6540 | 346 |
| 540 | 20231116 | 113300 | 882230020 | 6530 | 6530 | 6530 | 6530 | 1011 |
| 541 | 20231116 | 113200 | 875628190 | 6540 | 6540 | 6540 | 6540 | 303 |
| 542 | 20231116 | 113100 | 873646570 | 6530 | 6540 | 6550 | 6530 | 119 |
| 543 | 20231116 | 113000 | 872868140 | 6540 | 6540 | 6540 | 6540 | 82 |
| 544 | 20231116 | 112900 | 872331860 | 6540 | 6550 | 6550 | 6540 | 36 |
| 545 | 20231116 | 112800 | 872096220 | 6550 | 6550 | 6550 | 6550 | 5 |
| 546 | 20231116 | 112700 | 872063470 | 6550 | 6540 | 6550 | 6540 | 119 |
| 547 | 20231116 | 112600 | 871284210 | 6540 | 6540 | 6540 | 6540 | 0 |
| 548 | 20231116 | 112500 | 871284210 | 6540 | 6530 | 6540 | 6530 | 845 |
| 549 | 20231116 | 112400 | 865762910 | 6530 | 6530 | 6530 | 6530 | 0 |
| 550 | 20231116 | 112300 | 865762910 | 6530 | 6540 | 6540 | 6530 | 692 |
| 551 | 20231116 | 112200 | 861237430 | 6540 | 6550 | 6550 | 6540 | 517 |
| 552 | 20231116 | 112100 | 857851090 | 6540 | 6550 | 6550 | 6530 | 2134 |
| 553 | 20231116 | 112000 | 843893550 | 6540 | 6550 | 6550 | 6540 | 286 |
| 554 | 20231116 | 111900 | 842021250 | 6550 | 6530 | 6550 | 6530 | 1686 |
| 555 | 20231116 | 111800 | 831004030 | 6510 | 6510 | 6510 | 6510 | 0 |
| 556 | 20231116 | 111700 | 831004030 | 6510 | 6530 | 6530 | 6510 | 157 |
| 557 | 20231116 | 111600 | 829981760 | 6530 | 6510 | 6530 | 6510 | 467 |
| 558 | 20231116 | 111500 | 826938250 | 6510 | 6520 | 6520 | 6510 | 370 |
| 559 | 20231116 | 111400 | 824528650 | 6520 | 6510 | 6520 | 6510 | 497 |
| 560 | 20231116 | 111300 | 821292720 | 6510 | 6510 | 6510 | 6500 | 564 |
| 561 | 20231116 | 111200 | 817626660 | 6510 | 6500 | 6510 | 6500 | 252 |
| 562 | 20231116 | 111100 | 815988530 | 6500 | 6500 | 6500 | 6500 | 500 |
| 563 | 20231116 | 111000 | 812738530 | 6500 | 6510 | 6510 | 6490 | 9080 |
| 564 | 20231116 | 110900 | 753703800 | 6520 | 6520 | 6520 | 6510 | 222 |
| 565 | 20231116 | 110800 | 752257860 | 6520 | 6520 | 6520 | 6520 | 354 |
| 566 | 20231116 | 110700 | 749949780 | 6520 | 6520 | 6520 | 6520 | 50 |
| 567 | 20231116 | 110600 | 749623780 | 6520 | 6520 | 6530 | 6520 | 125 |
| 568 | 20231116 | 110500 | 748807940 | 6520 | 6520 | 6520 | 6520 | 5 |
| 569 | 20231116 | 110400 | 748775340 | 6520 | 6520 | 6520 | 6520 | 100 |
| 570 | 20231116 | 110300 | 748123340 | 6520 | 6530 | 6530 | 6520 | 573 |
| 571 | 20231116 | 110200 | 744382160 | 6530 | 6530 | 6530 | 6530 | 6 |
| 572 | 20231116 | 110100 | 744342980 | 6530 | 6540 | 6540 | 6530 | 405 |
| 573 | 20231116 | 110000 | 741698320 | 6530 | 6530 | 6530 | 6520 | 1896 |
| 574 | 20231116 | 105900 | 729335320 | 6520 | 6520 | 6520 | 6520 | 1 |
| 575 | 20231116 | 105800 | 729328800 | 6540 | 6530 | 6540 | 6520 | 212 |
| 576 | 20231116 | 105700 | 727944200 | 6530 | 6540 | 6540 | 6530 | 1437 |
| 577 | 20231116 | 105600 | 718558680 | 6550 | 6550 | 6550 | 6550 | 22 |
| 578 | 20231116 | 105500 | 718414580 | 6540 | 6540 | 6540 | 6540 | 596 |
| 579 | 20231116 | 105400 | 714516740 | 6540 | 6530 | 6540 | 6530 | 534 |
| 580 | 20231116 | 105300 | 711028150 | 6530 | 6550 | 6550 | 6530 | 76 |
| 581 | 20231116 | 105200 | 710531330 | 6540 | 6540 | 6540 | 6540 | 0 |
| 582 | 20231116 | 105100 | 710531330 | 6540 | 6530 | 6540 | 6530 | 274 |
| 583 | 20231116 | 105000 | 708741150 | 6530 | 6560 | 6560 | 6510 | 4030 |
| 584 | 20231116 | 104900 | 682454210 | 6560 | 6560 | 6560 | 6560 | 286 |
| 585 | 20231116 | 104800 | 680578050 | 6560 | 6560 | 6570 | 6550 | 544 |
| 586 | 20231116 | 104700 | 677009700 | 6560 | 6560 | 6560 | 6560 | 400 |
| 587 | 20231116 | 104600 | 674385700 | 6560 | 6570 | 6570 | 6560 | 200 |
| 588 | 20231116 | 104500 | 673072640 | 6570 | 6570 | 6570 | 6570 | 3 |
| 589 | 20231116 | 104400 | 673052930 | 6580 | 6570 | 6580 | 6570 | 484 |
| 590 | 20231116 | 104300 | 669873000 | 6570 | 6550 | 6570 | 6550 | 1541 |
| 591 | 20231116 | 104200 | 659778970 | 6550 | 6550 | 6550 | 6550 | 72 |
| 592 | 20231116 | 104100 | 659307370 | 6550 | 6550 | 6550 | 6550 | 4 |
| 593 | 20231116 | 104000 | 659281170 | 6550 | 6530 | 6550 | 6520 | 4258 |
| 594 | 20231116 | 103900 | 631494450 | 6530 | 6530 | 6540 | 6520 | 4679 |
| 595 | 20231116 | 103800 | 600956110 | 6530 | 6560 | 6560 | 6530 | 5494 |
| 596 | 20231116 | 103700 | 565029730 | 6560 | 6560 | 6560 | 6560 | 523 |
| 597 | 20231116 | 103600 | 561598850 | 6560 | 6560 | 6570 | 6550 | 154 |
| 598 | 20231116 | 103500 | 560589470 | 6570 | 6550 | 6570 | 6550 | 732 |
| 599 | 20231116 | 103400 | 555792230 | 6550 | 6570 | 6580 | 6550 | 2767 |
| 600 | 20231116 | 103300 | 537652450 | 6580 | 6580 | 6580 | 6570 | 91 |
| 601 | 20231116 | 103200 | 537053790 | 6580 | 6590 | 6590 | 6580 | 516 |
| 602 | 20231116 | 103100 | 533658410 | 6590 | 6590 | 6590 | 6580 | 119 |
| 603 | 20231116 | 103000 | 532874260 | 6590 | 6610 | 6610 | 6590 | 2771 |
| 604 | 20231116 | 102900 | 514577540 | 6620 | 6610 | 6620 | 6600 | 3339 |
| 605 | 20231116 | 102800 | 492474500 | 6610 | 6610 | 6610 | 6600 | 785 |
| 606 | 20231116 | 102700 | 487286350 | 6610 | 6600 | 6620 | 6600 | 701 |
| 607 | 20231116 | 102600 | 482657840 | 6600 | 6590 | 6600 | 6590 | 6495 |
| 608 | 20231116 | 102500 | 439802320 | 6590 | 6580 | 6590 | 6580 | 3653 |
| 609 | 20231116 | 102400 | 415746440 | 6580 | 6560 | 6580 | 6560 | 2009 |
| 610 | 20231116 | 102300 | 402562290 | 6550 | 6560 | 6560 | 6530 | 3927 |
| 611 | 20231116 | 102200 | 376877960 | 6550 | 6550 | 6560 | 6550 | 850 |
| 612 | 20231116 | 102100 | 371310360 | 6550 | 6540 | 6550 | 6540 | 888 |
| 613 | 20231116 | 102000 | 365495960 | 6550 | 6550 | 6550 | 6550 | 415 |
| 614 | 20231116 | 101900 | 362777710 | 6540 | 6530 | 6540 | 6530 | 3920 |
| 615 | 20231116 | 101800 | 337173060 | 6530 | 6530 | 6530 | 6530 | 680 |
| 616 | 20231116 | 101700 | 332732660 | 6530 | 6530 | 6530 | 6530 | 364 |
| 617 | 20231116 | 101600 | 330355740 | 6540 | 6530 | 6540 | 6530 | 15 |
| 618 | 20231116 | 101500 | 330257760 | 6530 | 6530 | 6530 | 6530 | 560 |
| 619 | 20231116 | 101400 | 326600960 | 6530 | 6530 | 6530 | 6520 | 1395 |
| 620 | 20231116 | 101300 | 317491720 | 6530 | 6530 | 6530 | 6530 | 1077 |
| 621 | 20231116 | 101200 | 310458910 | 6530 | 6530 | 6530 | 6530 | 22 |
| 622 | 20231116 | 101100 | 310315250 | 6530 | 6530 | 6530 | 6520 | 609 |
| 623 | 20231116 | 101000 | 306344540 | 6520 | 6530 | 6530 | 6520 | 3463 |
| 624 | 20231116 | 100900 | 283759470 | 6530 | 6550 | 6550 | 6530 | 228 |
| 625 | 20231116 | 100800 | 282268350 | 6540 | 6550 | 6550 | 6530 | 1880 |
| 626 | 20231116 | 100700 | 269972310 | 6560 | 6590 | 6590 | 6560 | 2315 |
| 627 | 20231116 | 100600 | 254769250 | 6580 | 6600 | 6600 | 6580 | 1312 |
| 628 | 20231116 | 100500 | 246123340 | 6600 | 6550 | 6600 | 6550 | 6062 |
| 629 | 20231116 | 100400 | 206291700 | 6490 | 6510 | 6570 | 6490 | 11376 |
| 630 | 20231116 | 100300 | 132074030 | 6510 | 6520 | 6560 | 6510 | 5319 |
| 631 | 20231116 | 100200 | 97373920 | 6520 | 6520 | 6540 | 6520 | 1403 |
| 632 | 20231116 | 100100 | 88221730 | 6520 | 6520 | 6540 | 6520 | 1782 |
| 633 | 20231116 | 100000 | 76598930 | 6520 | 6550 | 6590 | 6520 | 11694 |