32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 200700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 526 |
| 3 | 20231116 | 200600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20231116 | 200500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20231116 | 200400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20231116 | 200300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20231116 | 200200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20231116 | 200100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20231116 | 200000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20231116 | 195900 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20231116 | 195800 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20231116 | 195700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20231116 | 195600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20231116 | 195500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20231116 | 195400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20231116 | 195300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20231116 | 195200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20231116 | 195100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20231116 | 195000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20231116 | 194900 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20231116 | 194800 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20231116 | 194700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20231116 | 194600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20231116 | 194500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20231116 | 194400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20231116 | 194300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20231116 | 194200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20231116 | 194100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20231116 | 194000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20231116 | 193900 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20231116 | 193800 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20231116 | 193700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 526 |
| 33 | 20231116 | 193600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20231116 | 193500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20231116 | 193400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20231116 | 193300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20231116 | 193200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20231116 | 193100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20231116 | 193000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20231116 | 192900 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20231116 | 192800 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20231116 | 192700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20231116 | 192600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20231116 | 192500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20231116 | 192400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20231116 | 192300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20231116 | 192200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20231116 | 192100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20231116 | 192000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20231116 | 191900 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20231116 | 191800 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20231116 | 191700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20231116 | 191600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20231116 | 191500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20231116 | 191400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20231116 | 191300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20231116 | 191200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20231116 | 191100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20231116 | 191000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20231116 | 190900 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20231116 | 190800 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20231116 | 190700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 526 |
| 63 | 20231116 | 190600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20231116 | 190500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20231116 | 190400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20231116 | 190300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20231116 | 190200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20231116 | 190100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20231116 | 190000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20231116 | 185900 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20231116 | 185800 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20231116 | 185700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20231116 | 185600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20231116 | 185500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20231116 | 185400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20231116 | 185300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20231116 | 185200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20231116 | 185100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20231116 | 185000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20231116 | 184900 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20231116 | 184800 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20231116 | 184700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20231116 | 184600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20231116 | 184500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20231116 | 184400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20231116 | 184300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20231116 | 184200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20231116 | 184100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20231116 | 184000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20231116 | 183900 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20231116 | 183800 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20231116 | 183700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 526 |
| 93 | 20231116 | 183600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20231116 | 183500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20231116 | 183400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20231116 | 183300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20231116 | 183200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20231116 | 183100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20231116 | 183000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20231116 | 182900 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20231116 | 182800 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20231116 | 182700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20231116 | 182600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20231116 | 182500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20231116 | 182400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20231116 | 182300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20231116 | 182200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20231116 | 182100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20231116 | 182000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20231116 | 181900 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20231116 | 181800 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20231116 | 181700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20231116 | 181600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20231116 | 181500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20231116 | 181400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20231116 | 181300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20231116 | 181200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20231116 | 181100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20231116 | 181000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20231116 | 180900 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20231116 | 180800 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20231116 | 180700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 526 |
| 123 | 20231116 | 180600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20231116 | 180500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20231116 | 180400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20231116 | 180300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20231116 | 180200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20231116 | 180100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20231116 | 180000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20231116 | 175900 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20231116 | 175800 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20231116 | 175700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20231116 | 175600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20231116 | 175500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20231116 | 175400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20231116 | 175300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20231116 | 175200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20231116 | 175100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20231116 | 175000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20231116 | 174900 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20231116 | 174800 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20231116 | 174700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20231116 | 174600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20231116 | 174500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20231116 | 174400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20231116 | 174300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20231116 | 174200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20231116 | 174100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20231116 | 174000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20231116 | 173900 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20231116 | 173800 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20231116 | 173700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 526 |
| 153 | 20231116 | 173600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20231116 | 173500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20231116 | 173400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20231116 | 173300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20231116 | 173200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20231116 | 173100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20231116 | 173000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20231116 | 172900 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20231116 | 172800 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20231116 | 172700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20231116 | 172600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20231116 | 172500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20231116 | 172400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20231116 | 172300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20231116 | 172200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20231116 | 172100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20231116 | 172000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20231116 | 171900 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20231116 | 171800 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20231116 | 171700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20231116 | 171600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20231116 | 171500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20231116 | 171400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20231116 | 171300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20231116 | 171200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20231116 | 171100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20231116 | 171000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20231116 | 170900 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20231116 | 170800 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20231116 | 170700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 526 |
| 183 | 20231116 | 170600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20231116 | 170500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20231116 | 170400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20231116 | 170300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20231116 | 170200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20231116 | 170100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20231116 | 170000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20231116 | 165900 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20231116 | 165800 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20231116 | 165700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20231116 | 165600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20231116 | 165500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20231116 | 165400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20231116 | 165300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20231116 | 165200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20231116 | 165100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20231116 | 165000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20231116 | 164900 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20231116 | 164800 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20231116 | 164700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20231116 | 164600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20231116 | 164500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20231116 | 164400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20231116 | 164300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20231116 | 164200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20231116 | 164100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20231116 | 164000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20231116 | 163900 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20231116 | 163800 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20231116 | 163700 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 526 |
| 213 | 20231116 | 163600 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20231116 | 163500 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20231116 | 163400 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20231116 | 163300 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20231116 | 163200 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20231116 | 163100 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20231116 | 163000 | 2181347650 | 30000 | 30000 | 30000 | 30000 | 526 |
| 220 | 20231116 | 162900 | 2165567650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 221 | 20231116 | 162800 | 2165567650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 222 | 20231116 | 162700 | 2165567650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 223 | 20231116 | 162600 | 2165567650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 224 | 20231116 | 162500 | 2165567650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 225 | 20231116 | 162400 | 2165567650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 226 | 20231116 | 162300 | 2165567650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 227 | 20231116 | 162200 | 2165567650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 228 | 20231116 | 162100 | 2165567650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 229 | 20231116 | 162000 | 2165567650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 230 | 20231116 | 161900 | 2165567650 | 30100 | 30050 | 30100 | 30050 | 138 |
| 231 | 20231116 | 161800 | 2161420600 | 30050 | 30100 | 30100 | 30050 | 33 |
| 232 | 20231116 | 161700 | 2160428850 | 30100 | 29950 | 30100 | 29950 | 181 |
| 233 | 20231116 | 161600 | 2155000050 | 29950 | 30100 | 30100 | 29950 | 57 |
| 234 | 20231116 | 161500 | 2153287950 | 30100 | 30050 | 30100 | 30050 | 5 |
| 235 | 20231116 | 161400 | 2153137650 | 30000 | 30050 | 30050 | 30000 | 103 |
| 236 | 20231116 | 161300 | 2150045700 | 30100 | 30100 | 30100 | 30050 | 67 |
| 237 | 20231116 | 161200 | 2148031250 | 30100 | 30100 | 30100 | 30100 | 11 |
| 238 | 20231116 | 161100 | 2147700150 | 30100 | 30000 | 30100 | 30000 | 225 |
| 239 | 20231116 | 161000 | 2140942800 | 30050 | 30050 | 30050 | 30000 | 79 |
| 240 | 20231116 | 160900 | 2138572600 | 30050 | 30050 | 30050 | 30050 | 26 |
| 241 | 20231116 | 160800 | 2137791300 | 30050 | 30050 | 30050 | 30000 | 80 |
| 242 | 20231116 | 160700 | 2135391150 | 30050 | 30050 | 30050 | 30000 | 13 |
| 243 | 20231116 | 160600 | 2135000650 | 30050 | 30050 | 30050 | 29950 | 54 |
| 244 | 20231116 | 160500 | 2133381650 | 30050 | 30050 | 30050 | 30000 | 478 |
| 245 | 20231116 | 160400 | 2119041550 | 30050 | 30050 | 30050 | 30050 | 50 |
| 246 | 20231116 | 160300 | 2117539050 | 30050 | 30050 | 30100 | 30050 | 382 |
| 247 | 20231116 | 160200 | 2106059900 | 30150 | 30050 | 30150 | 30000 | 258 |
| 248 | 20231116 | 160100 | 2098311600 | 30050 | 30000 | 30050 | 30000 | 30 |
| 249 | 20231116 | 160000 | 2097410900 | 30050 | 30000 | 30050 | 30000 | 31 |
| 250 | 20231116 | 155900 | 2096480850 | 30000 | 30050 | 30050 | 30000 | 157 |
| 251 | 20231116 | 155800 | 2091769000 | 30050 | 29950 | 30050 | 29950 | 184 |
| 252 | 20231116 | 155700 | 2086239900 | 30050 | 29950 | 30050 | 29950 | 98 |
| 253 | 20231116 | 155600 | 2083300200 | 30050 | 30000 | 30050 | 29950 | 145 |
| 254 | 20231116 | 155500 | 2078952000 | 30000 | 30050 | 30100 | 30000 | 277 |
| 255 | 20231116 | 155400 | 2070639200 | 30050 | 30050 | 30050 | 30000 | 10 |
| 256 | 20231116 | 155300 | 2070339050 | 30000 | 30100 | 30100 | 30000 | 75 |
| 257 | 20231116 | 155200 | 2068086700 | 30050 | 30050 | 30100 | 30000 | 312 |
| 258 | 20231116 | 155100 | 2058716600 | 30050 | 30050 | 30050 | 30000 | 36 |
| 259 | 20231116 | 155000 | 2057636100 | 30050 | 30000 | 30050 | 30000 | 13 |
| 260 | 20231116 | 154900 | 2057245800 | 30100 | 30100 | 30100 | 30050 | 92 |
| 261 | 20231116 | 154800 | 2054480850 | 30150 | 30100 | 30150 | 30050 | 22 |
| 262 | 20231116 | 154700 | 2053818950 | 30100 | 30050 | 30100 | 30050 | 134 |
| 263 | 20231116 | 154600 | 2049792050 | 30100 | 30100 | 30100 | 30050 | 37 |
| 264 | 20231116 | 154500 | 2048679850 | 30100 | 30100 | 30150 | 30100 | 33 |
| 265 | 20231116 | 154400 | 2047686400 | 30150 | 30100 | 30200 | 30100 | 48 |
| 266 | 20231116 | 154300 | 2046240100 | 30150 | 30200 | 30200 | 30150 | 112 |
| 267 | 20231116 | 154200 | 2042862900 | 30150 | 30150 | 30200 | 30100 | 111 |
| 268 | 20231116 | 154100 | 2039516100 | 30100 | 30050 | 30150 | 30050 | 243 |
| 269 | 20231116 | 154000 | 2032205450 | 30100 | 30000 | 30100 | 30000 | 163 |
| 270 | 20231116 | 153900 | 2027309200 | 30050 | 30000 | 30050 | 30000 | 198 |
| 271 | 20231116 | 153800 | 2021369150 | 30100 | 30100 | 30100 | 30050 | 104 |
| 272 | 20231116 | 153700 | 2018243750 | 30100 | 30050 | 30100 | 30050 | 11 |
| 273 | 20231116 | 153600 | 2017913000 | 30100 | 30100 | 30100 | 30050 | 54 |
| 274 | 20231116 | 153500 | 2016288850 | 30100 | 30050 | 30250 | 30050 | 458 |
| 275 | 20231116 | 153400 | 2002481350 | 30100 | 30100 | 30100 | 30050 | 14 |
| 276 | 20231116 | 153300 | 2002060350 | 30050 | 30050 | 30100 | 30050 | 38 |
| 277 | 20231116 | 153200 | 2000918350 | 30050 | 30150 | 30150 | 30050 | 92 |
| 278 | 20231116 | 153100 | 1998149000 | 30100 | 30150 | 30150 | 30100 | 72 |
| 279 | 20231116 | 153000 | 1995979450 | 30100 | 30100 | 30100 | 30100 | 7 |
| 280 | 20231116 | 152900 | 1995768750 | 30150 | 30150 | 30150 | 30100 | 119 |
| 281 | 20231116 | 152800 | 1992182250 | 30150 | 30100 | 30150 | 30100 | 127 |
| 282 | 20231116 | 152700 | 1988359400 | 30100 | 30100 | 30100 | 30050 | 29 |
| 283 | 20231116 | 152600 | 1987487750 | 30100 | 30150 | 30200 | 30050 | 92 |
| 284 | 20231116 | 152500 | 1984717200 | 30100 | 30050 | 30100 | 30050 | 78 |
| 285 | 20231116 | 152400 | 1982371850 | 30150 | 30050 | 30150 | 30050 | 55 |
| 286 | 20231116 | 152300 | 1980718950 | 30100 | 30000 | 30100 | 30000 | 123 |
| 287 | 20231116 | 152200 | 1977023150 | 30100 | 30050 | 30100 | 29950 | 591 |
| 288 | 20231116 | 152100 | 1959294350 | 30100 | 30050 | 30100 | 30000 | 38 |
| 289 | 20231116 | 152000 | 1958152650 | 30100 | 30050 | 30100 | 30050 | 152 |
| 290 | 20231116 | 151900 | 1953582400 | 30050 | 30050 | 30100 | 30050 | 8 |
| 291 | 20231116 | 151800 | 1953341950 | 30050 | 30050 | 30100 | 30050 | 73 |
| 292 | 20231116 | 151700 | 1951148200 | 30050 | 30050 | 30100 | 30050 | 68 |
| 293 | 20231116 | 151600 | 1949102800 | 30050 | 30200 | 30200 | 30050 | 127 |
| 294 | 20231116 | 151500 | 1945279400 | 30200 | 30100 | 30200 | 30100 | 285 |
| 295 | 20231116 | 151400 | 1936683700 | 30050 | 30050 | 30100 | 30000 | 175 |
| 296 | 20231116 | 151300 | 1931426950 | 30100 | 30050 | 30100 | 30050 | 54 |
| 297 | 20231116 | 151200 | 1929804200 | 30050 | 30050 | 30050 | 30050 | 21 |
| 298 | 20231116 | 151100 | 1929173150 | 30100 | 30050 | 30100 | 30050 | 154 |
| 299 | 20231116 | 151000 | 1924545300 | 30050 | 30100 | 30100 | 30050 | 33 |
| 300 | 20231116 | 150900 | 1923552050 | 30200 | 30150 | 30250 | 30150 | 131 |
| 301 | 20231116 | 150800 | 1919602050 | 30150 | 30250 | 30250 | 30150 | 352 |
| 302 | 20231116 | 150700 | 1908987850 | 30250 | 30050 | 30250 | 30050 | 609 |
| 303 | 20231116 | 150600 | 1890627300 | 30000 | 30050 | 30050 | 30000 | 158 |
| 304 | 20231116 | 150500 | 1885887200 | 30000 | 30100 | 30100 | 30000 | 551 |
| 305 | 20231116 | 150400 | 1869356950 | 30050 | 30050 | 30100 | 30000 | 65 |
| 306 | 20231116 | 150300 | 1867403950 | 30050 | 30050 | 30100 | 30050 | 57 |
| 307 | 20231116 | 150200 | 1865691000 | 30050 | 30050 | 30050 | 30050 | 103 |
| 308 | 20231116 | 150100 | 1862595850 | 30050 | 30000 | 30050 | 30000 | 73 |
| 309 | 20231116 | 150000 | 1860405650 | 30050 | 30050 | 30050 | 30050 | 21 |
| 310 | 20231116 | 145900 | 1859774600 | 30050 | 30050 | 30100 | 30050 | 115 |
| 311 | 20231116 | 145800 | 1856318800 | 30050 | 30000 | 30050 | 30000 | 34 |
| 312 | 20231116 | 145700 | 1855298300 | 30000 | 30000 | 30050 | 30000 | 54 |
| 313 | 20231116 | 145600 | 1853678250 | 30050 | 30000 | 30100 | 30000 | 86 |
| 314 | 20231116 | 145500 | 1851097950 | 30000 | 30000 | 30100 | 30000 | 40 |
| 315 | 20231116 | 145400 | 1849895000 | 30050 | 30050 | 30100 | 30050 | 91 |
| 316 | 20231116 | 145300 | 1847160350 | 30050 | 30050 | 30100 | 30050 | 100 |
| 317 | 20231116 | 145200 | 1844155250 | 30000 | 30000 | 30100 | 30000 | 28 |
| 318 | 20231116 | 145100 | 1843314150 | 30000 | 30050 | 30050 | 30000 | 31 |
| 319 | 20231116 | 145000 | 1842383000 | 30050 | 30100 | 30100 | 30050 | 189 |
| 320 | 20231116 | 144900 | 1836703500 | 30050 | 30050 | 30050 | 30050 | 23 |
| 321 | 20231116 | 144800 | 1836012350 | 30050 | 30100 | 30100 | 30050 | 9 |
| 322 | 20231116 | 144700 | 1835741850 | 30050 | 30150 | 30150 | 30050 | 140 |
| 323 | 20231116 | 144600 | 1831534650 | 30050 | 30100 | 30100 | 30050 | 15 |
| 324 | 20231116 | 144500 | 1831083550 | 30100 | 30100 | 30100 | 30100 | 113 |
| 325 | 20231116 | 144400 | 1827682250 | 30150 | 30100 | 30150 | 30100 | 105 |
| 326 | 20231116 | 144300 | 1824521700 | 30150 | 30150 | 30200 | 30150 | 297 |
| 327 | 20231116 | 144200 | 1815567050 | 30150 | 30150 | 30200 | 30150 | 42 |
| 328 | 20231116 | 144100 | 1814300700 | 30150 | 30150 | 30250 | 30150 | 24 |
| 329 | 20231116 | 144000 | 1813577000 | 30250 | 30150 | 30250 | 30150 | 72 |
| 330 | 20231116 | 143900 | 1811406050 | 30200 | 30200 | 30200 | 30150 | 134 |
| 331 | 20231116 | 143800 | 1807359650 | 30200 | 30200 | 30200 | 30150 | 275 |
| 332 | 20231116 | 143700 | 1799061100 | 30250 | 30250 | 30250 | 30200 | 143 |
| 333 | 20231116 | 143600 | 1794735700 | 30250 | 30300 | 30300 | 30250 | 48 |
| 334 | 20231116 | 143500 | 1793283550 | 30300 | 30350 | 30350 | 30300 | 759 |
| 335 | 20231116 | 143400 | 1770280150 | 30400 | 30300 | 30400 | 30250 | 309 |
| 336 | 20231116 | 143300 | 1760916800 | 30300 | 30100 | 30300 | 30100 | 814 |
| 337 | 20231116 | 143200 | 1736316300 | 30150 | 30050 | 30150 | 30050 | 207 |
| 338 | 20231116 | 143100 | 1730083250 | 30100 | 30000 | 30100 | 30000 | 56 |
| 339 | 20231116 | 143000 | 1728401000 | 30000 | 30000 | 30000 | 30000 | 51 |
| 340 | 20231116 | 142900 | 1726871000 | 30000 | 30000 | 30000 | 30000 | 108 |
| 341 | 20231116 | 142800 | 1723631000 | 30000 | 30000 | 30000 | 30000 | 7 |
| 342 | 20231116 | 142700 | 1723421000 | 30000 | 30050 | 30050 | 30000 | 64 |
| 343 | 20231116 | 142600 | 1721498150 | 30050 | 30050 | 30050 | 30050 | 105 |
| 344 | 20231116 | 142500 | 1718342900 | 30100 | 30100 | 30100 | 30100 | 379 |
| 345 | 20231116 | 142400 | 1706935000 | 30100 | 30100 | 30100 | 30100 | 7 |
| 346 | 20231116 | 142300 | 1706724300 | 30100 | 30050 | 30100 | 30050 | 435 |
| 347 | 20231116 | 142200 | 1693632250 | 30050 | 30050 | 30050 | 30050 | 56 |
| 348 | 20231116 | 142100 | 1691949450 | 30050 | 30050 | 30050 | 30050 | 7 |
| 349 | 20231116 | 142000 | 1691739100 | 30050 | 30050 | 30100 | 30050 | 172 |
| 350 | 20231116 | 141900 | 1686568000 | 30050 | 30050 | 30050 | 30050 | 30 |
| 351 | 20231116 | 141800 | 1685666500 | 30050 | 30050 | 30050 | 30050 | 41 |
| 352 | 20231116 | 141700 | 1684434450 | 30050 | 30100 | 30100 | 30050 | 75 |
| 353 | 20231116 | 141600 | 1682180650 | 30050 | 30100 | 30100 | 30050 | 81 |
| 354 | 20231116 | 141500 | 1679744950 | 30050 | 30050 | 30050 | 30050 | 95 |
| 355 | 20231116 | 141400 | 1676890200 | 30050 | 30050 | 30050 | 30050 | 26 |
| 356 | 20231116 | 141300 | 1676108900 | 30050 | 30050 | 30050 | 30050 | 64 |
| 357 | 20231116 | 141200 | 1674185700 | 30050 | 30050 | 30150 | 30050 | 170 |
| 358 | 20231116 | 141100 | 1669072400 | 30050 | 30050 | 30100 | 30050 | 49 |
| 359 | 20231116 | 141000 | 1667599450 | 30050 | 30050 | 30050 | 30050 | 7 |
| 360 | 20231116 | 140900 | 1667389100 | 30050 | 30050 | 30050 | 30000 | 166 |
| 361 | 20231116 | 140800 | 1662402800 | 30050 | 30100 | 30100 | 30050 | 12 |
| 362 | 20231116 | 140700 | 1662042150 | 30000 | 30000 | 30000 | 30000 | 1 |
| 363 | 20231116 | 140600 | 1662012150 | 30100 | 30050 | 30100 | 30050 | 129 |
| 364 | 20231116 | 140500 | 1658135200 | 30000 | 30050 | 30050 | 30000 | 60 |
| 365 | 20231116 | 140400 | 1656332250 | 30000 | 30000 | 30000 | 30000 | 50 |
| 366 | 20231116 | 140300 | 1654832250 | 30000 | 30050 | 30050 | 30000 | 61 |
| 367 | 20231116 | 140200 | 1652999300 | 30050 | 30050 | 30050 | 30050 | 61 |
| 368 | 20231116 | 140100 | 1651166250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 369 | 20231116 | 140000 | 1651166250 | 30050 | 30050 | 30050 | 30050 | 75 |
| 370 | 20231116 | 135900 | 1648912500 | 30050 | 30050 | 30050 | 30050 | 61 |
| 371 | 20231116 | 135800 | 1647079450 | 30000 | 30050 | 30050 | 30000 | 101 |
| 372 | 20231116 | 135700 | 1644045400 | 30050 | 30050 | 30050 | 30050 | 103 |
| 373 | 20231116 | 135600 | 1640950250 | 30050 | 30050 | 30050 | 30050 | 23 |
| 374 | 20231116 | 135500 | 1640259100 | 30050 | 30100 | 30100 | 30050 | 80 |
| 375 | 20231116 | 135400 | 1637852200 | 30050 | 30000 | 30050 | 30000 | 263 |
| 376 | 20231116 | 135300 | 1629952750 | 30000 | 30000 | 30000 | 30000 | 26 |
| 377 | 20231116 | 135200 | 1629172750 | 30000 | 30000 | 30000 | 30000 | 47 |
| 378 | 20231116 | 135100 | 1627762750 | 30000 | 30000 | 30000 | 30000 | 1 |
| 379 | 20231116 | 135000 | 1627732750 | 30050 | 30000 | 30050 | 30000 | 33 |
| 380 | 20231116 | 134900 | 1626741150 | 30050 | 30050 | 30050 | 30050 | 6 |
| 381 | 20231116 | 134800 | 1626560850 | 30050 | 30050 | 30050 | 30050 | 129 |
| 382 | 20231116 | 134700 | 1622684400 | 30100 | 30100 | 30100 | 30100 | 29 |
| 383 | 20231116 | 134600 | 1621811500 | 30100 | 30100 | 30100 | 30100 | 34 |
| 384 | 20231116 | 134500 | 1620788100 | 30100 | 30100 | 30150 | 30100 | 141 |
| 385 | 20231116 | 134400 | 1616543950 | 30150 | 30100 | 30150 | 30100 | 126 |
| 386 | 20231116 | 134300 | 1612750900 | 30100 | 30000 | 30100 | 30000 | 159 |
| 387 | 20231116 | 134200 | 1607976550 | 30000 | 29950 | 30000 | 29950 | 154 |
| 388 | 20231116 | 134100 | 1603362450 | 29950 | 29950 | 29950 | 29950 | 115 |
| 389 | 20231116 | 134000 | 1599918200 | 29950 | 29950 | 29950 | 29950 | 3 |
| 390 | 20231116 | 133900 | 1599828350 | 29950 | 29950 | 30000 | 29950 | 365 |
| 391 | 20231116 | 133800 | 1588886600 | 29950 | 30000 | 30000 | 29950 | 305 |
| 392 | 20231116 | 133700 | 1579750050 | 30000 | 29950 | 30000 | 29950 | 36 |
| 393 | 20231116 | 133600 | 1578670750 | 30000 | 30000 | 30000 | 30000 | 128 |
| 394 | 20231116 | 133500 | 1574830750 | 30050 | 30000 | 30050 | 30000 | 103 |
| 395 | 20231116 | 133400 | 1571737800 | 30050 | 30000 | 30050 | 30000 | 2 |
| 396 | 20231116 | 133300 | 1571677750 | 30050 | 30000 | 30050 | 30000 | 95 |
| 397 | 20231116 | 133200 | 1568827650 | 30000 | 30100 | 30100 | 30000 | 637 |
| 398 | 20231116 | 133100 | 1549713550 | 30050 | 30000 | 30050 | 30000 | 50 |
| 399 | 20231116 | 133000 | 1548212200 | 30050 | 30000 | 30050 | 30000 | 185 |
| 400 | 20231116 | 132900 | 1542662000 | 30000 | 30000 | 30050 | 30000 | 279 |
| 401 | 20231116 | 132800 | 1534291500 | 30000 | 30000 | 30050 | 30000 | 146 |
| 402 | 20231116 | 132700 | 1529911450 | 30000 | 30000 | 30000 | 30000 | 235 |
| 403 | 20231116 | 132600 | 1522861450 | 30000 | 30000 | 30000 | 30000 | 1 |
| 404 | 20231116 | 132500 | 1522831450 | 30050 | 30000 | 30050 | 30000 | 41 |
| 405 | 20231116 | 132400 | 1521601350 | 30000 | 30100 | 30100 | 30000 | 82 |
| 406 | 20231116 | 132300 | 1519137850 | 30100 | 30050 | 30100 | 30050 | 4 |
| 407 | 20231116 | 132200 | 1519017500 | 30050 | 30050 | 30050 | 30050 | 192 |
| 408 | 20231116 | 132100 | 1513247900 | 30050 | 30000 | 30050 | 30000 | 119 |
| 409 | 20231116 | 132000 | 1509677850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 410 | 20231116 | 131900 | 1509677850 | 30050 | 30000 | 30050 | 30000 | 3 |
| 411 | 20231116 | 131800 | 1509587800 | 30050 | 30000 | 30050 | 30000 | 165 |
| 412 | 20231116 | 131700 | 1504637050 | 30000 | 30000 | 30000 | 30000 | 1 |
| 413 | 20231116 | 131600 | 1504607050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 414 | 20231116 | 131500 | 1504607050 | 30050 | 30050 | 30100 | 30000 | 101 |
| 415 | 20231116 | 131400 | 1501572000 | 30050 | 30000 | 30050 | 30000 | 76 |
| 416 | 20231116 | 131300 | 1499291900 | 30000 | 30000 | 30000 | 30000 | 1 |
| 417 | 20231116 | 131200 | 1499261900 | 30050 | 30000 | 30050 | 30000 | 75 |
| 418 | 20231116 | 131100 | 1497011850 | 30050 | 30000 | 30050 | 30000 | 47 |
| 419 | 20231116 | 131000 | 1495601800 | 30000 | 30000 | 30000 | 30000 | 1 |
| 420 | 20231116 | 130900 | 1495571800 | 30000 | 30000 | 30000 | 30000 | 30 |
| 421 | 20231116 | 130800 | 1494671800 | 30000 | 30050 | 30050 | 30000 | 111 |
| 422 | 20231116 | 130700 | 1491336300 | 30100 | 30100 | 30100 | 30050 | 46 |
| 423 | 20231116 | 130600 | 1489953900 | 30150 | 30050 | 30150 | 30050 | 2 |
| 424 | 20231116 | 130500 | 1489893700 | 30100 | 30050 | 30100 | 30050 | 49 |
| 425 | 20231116 | 130400 | 1488419550 | 30050 | 30000 | 30050 | 30000 | 120 |
| 426 | 20231116 | 130300 | 1484815900 | 30000 | 30000 | 30000 | 30000 | 73 |
| 427 | 20231116 | 130200 | 1482625900 | 30000 | 30000 | 30000 | 30000 | 31 |
| 428 | 20231116 | 130100 | 1481695900 | 30000 | 30000 | 30000 | 30000 | 185 |
| 429 | 20231116 | 130000 | 1476145900 | 30000 | 30100 | 30100 | 30000 | 42 |
| 430 | 20231116 | 125900 | 1474885750 | 30050 | 30000 | 30050 | 30000 | 24 |
| 431 | 20231116 | 125800 | 1474164600 | 30000 | 30000 | 30000 | 30000 | 16 |
| 432 | 20231116 | 125700 | 1473684600 | 30000 | 30050 | 30050 | 30000 | 99 |
| 433 | 20231116 | 125600 | 1470714550 | 30050 | 30050 | 30050 | 30050 | 2 |
| 434 | 20231116 | 125500 | 1470654450 | 30000 | 30000 | 30000 | 30000 | 16 |
| 435 | 20231116 | 125400 | 1470174450 | 30000 | 30050 | 30050 | 30000 | 617 |
| 436 | 20231116 | 125300 | 1451656700 | 30050 | 30050 | 30050 | 30050 | 63 |
| 437 | 20231116 | 125200 | 1449763550 | 30000 | 30000 | 30000 | 30000 | 12 |
| 438 | 20231116 | 125100 | 1449403550 | 30000 | 30050 | 30050 | 30000 | 84 |
| 439 | 20231116 | 125000 | 1446879400 | 30050 | 30050 | 30050 | 30050 | 35 |
| 440 | 20231116 | 124900 | 1445827650 | 30050 | 30000 | 30100 | 30000 | 385 |
| 441 | 20231116 | 124800 | 1434243300 | 30000 | 30000 | 30000 | 30000 | 77 |
| 442 | 20231116 | 124700 | 1431933300 | 30000 | 30000 | 30000 | 30000 | 44 |
| 443 | 20231116 | 124600 | 1430613300 | 30000 | 30000 | 30000 | 30000 | 17 |
| 444 | 20231116 | 124500 | 1430103300 | 30000 | 30000 | 30000 | 30000 | 83 |
| 445 | 20231116 | 124400 | 1427613300 | 30000 | 30050 | 30050 | 30000 | 53 |
| 446 | 20231116 | 124300 | 1426022300 | 30000 | 30000 | 30000 | 30000 | 46 |
| 447 | 20231116 | 124200 | 1424642300 | 30000 | 30050 | 30050 | 30000 | 60 |
| 448 | 20231116 | 124100 | 1422839350 | 30100 | 30100 | 30100 | 30100 | 26 |
| 449 | 20231116 | 124000 | 1422056750 | 30100 | 30050 | 30100 | 30050 | 169 |
| 450 | 20231116 | 123900 | 1416973300 | 30050 | 30050 | 30050 | 30050 | 90 |
| 451 | 20231116 | 123800 | 1414268800 | 30050 | 30050 | 30050 | 30050 | 35 |
| 452 | 20231116 | 123700 | 1413217050 | 30050 | 30000 | 30050 | 30000 | 52 |
| 453 | 20231116 | 123600 | 1411655700 | 30000 | 30100 | 30100 | 30000 | 81 |
| 454 | 20231116 | 123500 | 1409219750 | 30100 | 30050 | 30100 | 30050 | 2 |
| 455 | 20231116 | 123400 | 1409159600 | 30100 | 30050 | 30100 | 30050 | 71 |
| 456 | 20231116 | 123300 | 1407023050 | 30050 | 30000 | 30050 | 30000 | 272 |
| 457 | 20231116 | 123200 | 1398856250 | 30050 | 30050 | 30050 | 30050 | 70 |
| 458 | 20231116 | 123100 | 1396752750 | 30000 | 30000 | 30000 | 30000 | 2 |
| 459 | 20231116 | 123000 | 1396692750 | 30000 | 30050 | 30050 | 30000 | 81 |
| 460 | 20231116 | 122900 | 1394262400 | 30000 | 30000 | 30000 | 30000 | 24 |
| 461 | 20231116 | 122800 | 1393542400 | 30100 | 30000 | 30100 | 30000 | 25 |
| 462 | 20231116 | 122700 | 1392791500 | 30000 | 30000 | 30000 | 30000 | 75 |
| 463 | 20231116 | 122600 | 1390541500 | 30000 | 30000 | 30000 | 30000 | 59 |
| 464 | 20231116 | 122500 | 1388771500 | 30000 | 30050 | 30100 | 30000 | 157 |
| 465 | 20231116 | 122400 | 1384046400 | 30100 | 30000 | 30100 | 30000 | 88 |
| 466 | 20231116 | 122300 | 1381397750 | 30000 | 30050 | 30050 | 30000 | 61 |
| 467 | 20231116 | 122200 | 1379565500 | 30100 | 30100 | 30100 | 30100 | 67 |
| 468 | 20231116 | 122100 | 1377548800 | 30150 | 30150 | 30200 | 30150 | 1139 |
| 469 | 20231116 | 122000 | 1343170800 | 30150 | 30150 | 30150 | 30150 | 106 |
| 470 | 20231116 | 121900 | 1339974900 | 30150 | 30200 | 30200 | 30150 | 54 |
| 471 | 20231116 | 121800 | 1338346300 | 30200 | 30250 | 30250 | 30200 | 189 |
| 472 | 20231116 | 121700 | 1332632850 | 30250 | 30200 | 30250 | 30200 | 86 |
| 473 | 20231116 | 121600 | 1330034650 | 30150 | 30200 | 30200 | 30150 | 49 |
| 474 | 20231116 | 121500 | 1328557250 | 30150 | 30100 | 30150 | 30100 | 110 |
| 475 | 20231116 | 121400 | 1325242550 | 30050 | 30050 | 30050 | 30050 | 145 |
| 476 | 20231116 | 121300 | 1320885300 | 30000 | 30000 | 30000 | 30000 | 94 |
| 477 | 20231116 | 121200 | 1318065300 | 30000 | 29950 | 30000 | 29950 | 98 |
| 478 | 20231116 | 121100 | 1315126050 | 29950 | 29950 | 29950 | 29950 | 8 |
| 479 | 20231116 | 121000 | 1314886450 | 29950 | 29950 | 30000 | 29950 | 100 |
| 480 | 20231116 | 120900 | 1311891400 | 29950 | 29900 | 29950 | 29900 | 48 |
| 481 | 20231116 | 120800 | 1310456150 | 29900 | 29900 | 29900 | 29900 | 15 |
| 482 | 20231116 | 120700 | 1310007650 | 29900 | 29850 | 29900 | 29850 | 77 |
| 483 | 20231116 | 120600 | 1307705500 | 29950 | 29850 | 29950 | 29850 | 93 |
| 484 | 20231116 | 120500 | 1304925850 | 29850 | 29850 | 29900 | 29850 | 45 |
| 485 | 20231116 | 120400 | 1303582400 | 29850 | 29850 | 29850 | 29850 | 112 |
| 486 | 20231116 | 120300 | 1300239200 | 29850 | 29850 | 29900 | 29850 | 182 |
| 487 | 20231116 | 120200 | 1294801500 | 29850 | 29900 | 29900 | 29850 | 838 |
| 488 | 20231116 | 120100 | 1269746450 | 29900 | 29950 | 29950 | 29900 | 544 |
| 489 | 20231116 | 120000 | 1253456150 | 30000 | 30000 | 30000 | 30000 | 5 |
| 490 | 20231116 | 115900 | 1253306150 | 30000 | 30000 | 30000 | 30000 | 348 |
| 491 | 20231116 | 115800 | 1242866150 | 30000 | 30000 | 30000 | 30000 | 111 |
| 492 | 20231116 | 115700 | 1239536150 | 30000 | 30000 | 30000 | 30000 | 26 |
| 493 | 20231116 | 115600 | 1238756150 | 30000 | 30000 | 30000 | 30000 | 16 |
| 494 | 20231116 | 115500 | 1238276150 | 30000 | 30000 | 30050 | 30000 | 137 |
| 495 | 20231116 | 115400 | 1234165900 | 30000 | 30050 | 30050 | 30000 | 111 |
| 496 | 20231116 | 115300 | 1230831150 | 30050 | 30050 | 30050 | 30050 | 62 |
| 497 | 20231116 | 115200 | 1228968050 | 30050 | 30000 | 30050 | 29950 | 157 |
| 498 | 20231116 | 115100 | 1224259150 | 30000 | 30000 | 30000 | 30000 | 81 |
| 499 | 20231116 | 115000 | 1221829150 | 30000 | 30000 | 30000 | 30000 | 2 |
| 500 | 20231116 | 114900 | 1221769150 | 30000 | 30000 | 30000 | 30000 | 89 |
| 501 | 20231116 | 114800 | 1219099150 | 30000 | 30000 | 30050 | 30000 | 360 |
| 502 | 20231116 | 114700 | 1208299100 | 30000 | 30000 | 30000 | 30000 | 15 |
| 503 | 20231116 | 114600 | 1207849100 | 30000 | 30000 | 30000 | 30000 | 76 |
| 504 | 20231116 | 114500 | 1205569100 | 30050 | 30050 | 30050 | 30050 | 58 |
| 505 | 20231116 | 114400 | 1203826200 | 30050 | 30050 | 30050 | 30050 | 5 |
| 506 | 20231116 | 114300 | 1203675950 | 30050 | 30050 | 30050 | 30050 | 71 |
| 507 | 20231116 | 114200 | 1201542400 | 30050 | 30050 | 30050 | 30050 | 38 |
| 508 | 20231116 | 114100 | 1200400500 | 30100 | 30050 | 30100 | 30050 | 31 |
| 509 | 20231116 | 114000 | 1199467450 | 30050 | 30050 | 30050 | 30050 | 91 |
| 510 | 20231116 | 113900 | 1196732900 | 30050 | 30050 | 30050 | 30050 | 51 |
| 511 | 20231116 | 113800 | 1195200350 | 30050 | 30050 | 30050 | 30050 | 83 |
| 512 | 20231116 | 113700 | 1192706200 | 30050 | 30050 | 30050 | 30050 | 76 |
| 513 | 20231116 | 113600 | 1190422400 | 30050 | 30050 | 30050 | 30050 | 15 |
| 514 | 20231116 | 113500 | 1189971650 | 30050 | 30050 | 30100 | 30050 | 125 |
| 515 | 20231116 | 113400 | 1186210350 | 30050 | 30100 | 30100 | 30050 | 74 |
| 516 | 20231116 | 113300 | 1183986600 | 30050 | 30050 | 30050 | 30050 | 17 |
| 517 | 20231116 | 113200 | 1183475750 | 30050 | 30050 | 30050 | 30050 | 1 |
| 518 | 20231116 | 113100 | 1183445700 | 30050 | 30050 | 30050 | 30050 | 61 |
| 519 | 20231116 | 113000 | 1181612650 | 30050 | 30100 | 30100 | 30050 | 8 |
| 520 | 20231116 | 112900 | 1181371900 | 30050 | 30050 | 30050 | 30050 | 16 |
| 521 | 20231116 | 112800 | 1180891100 | 30050 | 30100 | 30100 | 30050 | 117 |
| 522 | 20231116 | 112700 | 1177373150 | 30100 | 30100 | 30100 | 30100 | 3 |
| 523 | 20231116 | 112600 | 1177282850 | 30100 | 30100 | 30100 | 30100 | 43 |
| 524 | 20231116 | 112500 | 1175988550 | 30100 | 30100 | 30100 | 30100 | 120 |
| 525 | 20231116 | 112400 | 1172376550 | 30050 | 30050 | 30050 | 30050 | 61 |
| 526 | 20231116 | 112300 | 1170543500 | 30050 | 30050 | 30050 | 30050 | 16 |
| 527 | 20231116 | 112200 | 1170062700 | 30050 | 30050 | 30050 | 30050 | 550 |
| 528 | 20231116 | 112100 | 1153535200 | 30050 | 30050 | 30050 | 30050 | 49 |
| 529 | 20231116 | 112000 | 1152062750 | 30050 | 30000 | 30050 | 30000 | 416 |
| 530 | 20231116 | 111900 | 1139581950 | 30050 | 30100 | 30100 | 30050 | 1213 |
| 531 | 20231116 | 111800 | 1103075650 | 30100 | 30100 | 30100 | 30000 | 689 |
| 532 | 20231116 | 111700 | 1082365450 | 30100 | 30150 | 30150 | 30100 | 178 |
| 533 | 20231116 | 111600 | 1077005900 | 30150 | 30250 | 30250 | 30150 | 1486 |
| 534 | 20231116 | 111500 | 1032169200 | 30250 | 30250 | 30250 | 30200 | 103 |
| 535 | 20231116 | 111400 | 1029054300 | 30250 | 30200 | 30250 | 30200 | 55 |
| 536 | 20231116 | 111300 | 1027392800 | 30200 | 30200 | 30200 | 30200 | 37 |
| 537 | 20231116 | 111200 | 1026275400 | 30200 | 30200 | 30200 | 30200 | 84 |
| 538 | 20231116 | 111100 | 1023738600 | 30200 | 30300 | 30300 | 30200 | 2335 |
| 539 | 20231116 | 111000 | 953130550 | 30300 | 30300 | 30300 | 30300 | 37 |
| 540 | 20231116 | 110900 | 952009450 | 30300 | 30300 | 30350 | 30300 | 456 |
| 541 | 20231116 | 110800 | 938184800 | 30300 | 30300 | 30300 | 30300 | 155 |
| 542 | 20231116 | 110700 | 933488300 | 30300 | 30400 | 30400 | 30300 | 1704 |
| 543 | 20231116 | 110600 | 881783150 | 30400 | 30400 | 30400 | 30400 | 671 |
| 544 | 20231116 | 110500 | 861384750 | 30350 | 30350 | 30350 | 30350 | 15 |
| 545 | 20231116 | 110400 | 860929500 | 30350 | 30400 | 30400 | 30350 | 306 |
| 546 | 20231116 | 110300 | 851628300 | 30450 | 30450 | 30450 | 30450 | 2 |
| 547 | 20231116 | 110200 | 851567400 | 30400 | 30350 | 30400 | 30350 | 34 |
| 548 | 20231116 | 110100 | 850533850 | 30400 | 30350 | 30400 | 30300 | 52 |
| 549 | 20231116 | 110000 | 848956300 | 30350 | 30300 | 30350 | 30300 | 31 |
| 550 | 20231116 | 105900 | 848016600 | 30400 | 30400 | 30400 | 30400 | 18 |
| 551 | 20231116 | 105800 | 847469400 | 30300 | 30300 | 30300 | 30300 | 1 |
| 552 | 20231116 | 105700 | 847439100 | 30300 | 30350 | 30350 | 30300 | 203 |
| 553 | 20231116 | 105600 | 841280550 | 30350 | 30350 | 30350 | 30350 | 0 |
| 554 | 20231116 | 105500 | 841280550 | 30350 | 30350 | 30350 | 30350 | 447 |
| 555 | 20231116 | 105400 | 827714100 | 30400 | 30400 | 30450 | 30400 | 71 |
| 556 | 20231116 | 105300 | 825555600 | 30400 | 30350 | 30400 | 30350 | 48 |
| 557 | 20231116 | 105200 | 824098650 | 30350 | 30400 | 30400 | 30350 | 32 |
| 558 | 20231116 | 105100 | 823126600 | 30400 | 30400 | 30400 | 30400 | 189 |
| 559 | 20231116 | 105000 | 817381000 | 30400 | 30450 | 30450 | 30400 | 254 |
| 560 | 20231116 | 104900 | 809647150 | 30500 | 30500 | 30500 | 30500 | 0 |
| 561 | 20231116 | 104800 | 809647150 | 30500 | 30600 | 30600 | 30500 | 206 |
| 562 | 20231116 | 104700 | 803363400 | 30600 | 30500 | 30600 | 30450 | 621 |
| 563 | 20231116 | 104600 | 784407450 | 30450 | 30450 | 30500 | 30400 | 248 |
| 564 | 20231116 | 104500 | 776853250 | 30400 | 30350 | 30400 | 30350 | 111 |
| 565 | 20231116 | 104400 | 773479600 | 30300 | 30350 | 30350 | 30300 | 220 |
| 566 | 20231116 | 104300 | 766807650 | 30300 | 30300 | 30300 | 30300 | 48 |
| 567 | 20231116 | 104200 | 765353250 | 30350 | 30350 | 30350 | 30350 | 16 |
| 568 | 20231116 | 104100 | 764867650 | 30350 | 30300 | 30350 | 30300 | 68 |
| 569 | 20231116 | 104000 | 762804600 | 30300 | 30400 | 30400 | 30250 | 956 |
| 570 | 20231116 | 103900 | 733797700 | 30400 | 30400 | 30400 | 30400 | 33 |
| 571 | 20231116 | 103800 | 732794500 | 30400 | 30550 | 30550 | 30400 | 363 |
| 572 | 20231116 | 103700 | 721733650 | 30550 | 30600 | 30600 | 30500 | 772 |
| 573 | 20231116 | 103600 | 698152350 | 30550 | 30750 | 30750 | 30550 | 2231 |
| 574 | 20231116 | 103500 | 629816950 | 30750 | 30750 | 30750 | 30750 | 7 |
| 575 | 20231116 | 103400 | 629601700 | 30750 | 30700 | 30800 | 30700 | 2254 |
| 576 | 20231116 | 103300 | 560357550 | 30700 | 30650 | 30700 | 30650 | 415 |
| 577 | 20231116 | 103200 | 547637700 | 30600 | 30650 | 30650 | 30600 | 145 |
| 578 | 20231116 | 103100 | 543199600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 579 | 20231116 | 103000 | 543199600 | 30600 | 30600 | 30600 | 30600 | 800 |
| 580 | 20231116 | 102900 | 518719600 | 30600 | 30650 | 30650 | 30600 | 285 |
| 581 | 20231116 | 102800 | 509997800 | 30650 | 30600 | 30650 | 30600 | 55 |
| 582 | 20231116 | 102700 | 508312100 | 30650 | 30650 | 30650 | 30650 | 26 |
| 583 | 20231116 | 102600 | 507515200 | 30600 | 30600 | 30650 | 30600 | 559 |
| 584 | 20231116 | 102500 | 490405350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 585 | 20231116 | 102400 | 490405350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 586 | 20231116 | 102300 | 490405350 | 30600 | 30550 | 30600 | 30550 | 733 |
| 587 | 20231116 | 102200 | 467980400 | 30600 | 30550 | 30650 | 30550 | 293 |
| 588 | 20231116 | 102100 | 459014000 | 30600 | 30700 | 30750 | 30600 | 433 |
| 589 | 20231116 | 102000 | 445743300 | 30850 | 30650 | 30850 | 30650 | 4085 |
| 590 | 20231116 | 101900 | 320134900 | 30650 | 30500 | 30650 | 30500 | 579 |
| 591 | 20231116 | 101800 | 302446150 | 30500 | 30500 | 30500 | 30500 | 9 |
| 592 | 20231116 | 101700 | 302171650 | 30450 | 30450 | 30450 | 30450 | 124 |
| 593 | 20231116 | 101600 | 298395850 | 30400 | 30400 | 30400 | 30400 | 109 |
| 594 | 20231116 | 101500 | 295082250 | 30400 | 30400 | 30400 | 30400 | 510 |
| 595 | 20231116 | 101400 | 279578250 | 30400 | 30450 | 30450 | 30400 | 193 |
| 596 | 20231116 | 101300 | 273710950 | 30450 | 30300 | 30450 | 30300 | 357 |
| 597 | 20231116 | 101200 | 262868250 | 30300 | 30300 | 30300 | 30300 | 97 |
| 598 | 20231116 | 101100 | 259929150 | 30250 | 30300 | 30300 | 30250 | 600 |
| 599 | 20231116 | 101000 | 241772350 | 30300 | 30250 | 30300 | 30250 | 213 |
| 600 | 20231116 | 100900 | 235322500 | 30300 | 30250 | 30300 | 30250 | 277 |
| 601 | 20231116 | 100800 | 226943150 | 30250 | 30300 | 30300 | 30250 | 469 |
| 602 | 20231116 | 100700 | 212754400 | 30300 | 30350 | 30350 | 30250 | 653 |
| 603 | 20231116 | 100600 | 192959900 | 30350 | 30400 | 30400 | 30350 | 653 |
| 604 | 20231116 | 100500 | 173121100 | 30450 | 30550 | 30550 | 30450 | 341 |
| 605 | 20231116 | 100400 | 162729650 | 30550 | 30650 | 30650 | 30550 | 391 |
| 606 | 20231116 | 100300 | 150761400 | 30700 | 30450 | 30700 | 30400 | 572 |
| 607 | 20231116 | 100200 | 133277900 | 30400 | 30450 | 30450 | 30400 | 513 |
| 608 | 20231116 | 100100 | 117675350 | 30400 | 30400 | 30500 | 30350 | 1566 |
| 609 | 20231116 | 100000 | 70087150 | 30500 | 30200 | 30500 | 30200 | 2313 |