32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 190200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 1056 |
| 3 | 20231107 | 190100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20231107 | 190000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20231107 | 185900 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20231107 | 185800 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20231107 | 185700 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20231107 | 185600 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20231107 | 185500 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20231107 | 185400 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20231107 | 185300 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20231107 | 185200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20231107 | 185100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20231107 | 185000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20231107 | 184900 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20231107 | 184800 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20231107 | 184700 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20231107 | 184600 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20231107 | 184500 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20231107 | 184400 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20231107 | 184300 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20231107 | 184200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20231107 | 184100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20231107 | 184000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20231107 | 183900 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20231107 | 183800 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20231107 | 183700 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20231107 | 183600 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20231107 | 183500 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20231107 | 183400 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20231107 | 183300 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20231107 | 183200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 1056 |
| 33 | 20231107 | 183100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20231107 | 183000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20231107 | 182900 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20231107 | 182800 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20231107 | 182700 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20231107 | 182600 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20231107 | 182500 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20231107 | 182400 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20231107 | 182300 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20231107 | 182200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20231107 | 182100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20231107 | 182000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20231107 | 181900 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20231107 | 181800 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20231107 | 181700 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20231107 | 181600 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20231107 | 181500 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20231107 | 181400 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20231107 | 181300 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20231107 | 181200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20231107 | 181100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20231107 | 181000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20231107 | 180900 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20231107 | 180800 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20231107 | 180700 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20231107 | 180600 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20231107 | 180500 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20231107 | 180400 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20231107 | 180300 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20231107 | 180200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 1056 |
| 63 | 20231107 | 180100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20231107 | 180000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20231107 | 175900 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20231107 | 175800 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20231107 | 175700 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20231107 | 175600 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20231107 | 175500 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20231107 | 175400 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20231107 | 175300 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20231107 | 175200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20231107 | 175100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20231107 | 175000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20231107 | 174900 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20231107 | 174800 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20231107 | 174700 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20231107 | 174600 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20231107 | 174500 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20231107 | 174400 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20231107 | 174300 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20231107 | 174200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20231107 | 174100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20231107 | 174000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20231107 | 173900 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20231107 | 173800 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20231107 | 173700 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20231107 | 173600 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20231107 | 173500 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20231107 | 173400 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20231107 | 173300 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20231107 | 173200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 1056 |
| 93 | 20231107 | 173100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20231107 | 173000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20231107 | 172900 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20231107 | 172800 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20231107 | 172700 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20231107 | 172600 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20231107 | 172500 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20231107 | 172400 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20231107 | 172300 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20231107 | 172200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20231107 | 172100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20231107 | 172000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20231107 | 171900 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20231107 | 171800 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20231107 | 171700 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20231107 | 171600 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20231107 | 171500 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20231107 | 171400 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20231107 | 171300 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20231107 | 171200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20231107 | 171100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20231107 | 171000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20231107 | 170900 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20231107 | 170800 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20231107 | 170700 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20231107 | 170600 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20231107 | 170500 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20231107 | 170400 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20231107 | 170300 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20231107 | 170200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 1056 |
| 123 | 20231107 | 170100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20231107 | 170000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20231107 | 165900 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20231107 | 165800 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20231107 | 165700 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20231107 | 165600 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20231107 | 165500 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20231107 | 165400 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20231107 | 165300 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20231107 | 165200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20231107 | 165100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20231107 | 165000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20231107 | 164900 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20231107 | 164800 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20231107 | 164700 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20231107 | 164600 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20231107 | 164500 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20231107 | 164400 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20231107 | 164300 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20231107 | 164200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20231107 | 164100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20231107 | 164000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20231107 | 163900 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20231107 | 163800 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20231107 | 163700 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20231107 | 163600 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20231107 | 163500 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20231107 | 163400 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20231107 | 163300 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20231107 | 163200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 1056 |
| 153 | 20231107 | 163100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20231107 | 163000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20231107 | 162900 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20231107 | 162800 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20231107 | 162700 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20231107 | 162600 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20231107 | 162500 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20231107 | 162400 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20231107 | 162300 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20231107 | 162200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20231107 | 162100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20231107 | 162000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20231107 | 161900 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20231107 | 161800 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20231107 | 161700 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20231107 | 161600 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20231107 | 161500 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20231107 | 161400 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20231107 | 161300 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20231107 | 161200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20231107 | 161100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20231107 | 161000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20231107 | 160900 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20231107 | 160800 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20231107 | 160700 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20231107 | 160600 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20231107 | 160500 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20231107 | 160400 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20231107 | 160300 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20231107 | 160200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 1056 |
| 183 | 20231107 | 160100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20231107 | 160000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20231107 | 155900 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20231107 | 155800 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20231107 | 155700 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20231107 | 155600 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20231107 | 155500 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20231107 | 155400 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20231107 | 155300 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20231107 | 155200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20231107 | 155100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20231107 | 155000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 195 | 20231107 | 154900 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 196 | 20231107 | 154800 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 197 | 20231107 | 154700 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 198 | 20231107 | 154600 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 199 | 20231107 | 154500 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 200 | 20231107 | 154400 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 201 | 20231107 | 154300 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 202 | 20231107 | 154200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 203 | 20231107 | 154100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 204 | 20231107 | 154000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 205 | 20231107 | 153900 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 206 | 20231107 | 153800 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 207 | 20231107 | 153700 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 208 | 20231107 | 153600 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 209 | 20231107 | 153500 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 210 | 20231107 | 153400 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 211 | 20231107 | 153300 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 212 | 20231107 | 153200 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 1056 |
| 213 | 20231107 | 153100 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 214 | 20231107 | 153000 | 4239438800 | 21350 | 21350 | 21350 | 21350 | 1056 |
| 215 | 20231107 | 152900 | 4216893200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20231107 | 152800 | 4216893200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20231107 | 152700 | 4216893200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20231107 | 152600 | 4216893200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20231107 | 152500 | 4216893200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20231107 | 152400 | 4216893200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20231107 | 152300 | 4216893200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20231107 | 152200 | 4216893200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20231107 | 152100 | 4216893200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20231107 | 152000 | 4216893200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20231107 | 151900 | 4216893200 | 21400 | 21400 | 21400 | 21300 | 136 |
| 226 | 20231107 | 151800 | 4213992650 | 21350 | 21400 | 21400 | 21350 | 97 |
| 227 | 20231107 | 151700 | 4211921400 | 21400 | 21450 | 21450 | 21300 | 488 |
| 228 | 20231107 | 151600 | 4201491350 | 21400 | 21450 | 21450 | 21400 | 225 |
| 229 | 20231107 | 151500 | 4196668100 | 21450 | 21400 | 21450 | 21350 | 256 |
| 230 | 20231107 | 151400 | 4191186250 | 21400 | 21450 | 21450 | 21400 | 183 |
| 231 | 20231107 | 151300 | 4187269200 | 21400 | 21400 | 21500 | 21350 | 718 |
| 232 | 20231107 | 151200 | 4171882100 | 21400 | 21400 | 21450 | 21350 | 241 |
| 233 | 20231107 | 151100 | 4166721750 | 21400 | 21400 | 21500 | 21350 | 1181 |
| 234 | 20231107 | 151000 | 4141419700 | 21400 | 21300 | 21400 | 21300 | 280 |
| 235 | 20231107 | 150900 | 4135430600 | 21300 | 21350 | 21350 | 21300 | 461 |
| 236 | 20231107 | 150800 | 4125609650 | 21350 | 21350 | 21350 | 21300 | 974 |
| 237 | 20231107 | 150700 | 4104815350 | 21350 | 21350 | 21350 | 21300 | 137 |
| 238 | 20231107 | 150600 | 4101891450 | 21350 | 21250 | 21350 | 21250 | 158 |
| 239 | 20231107 | 150500 | 4098525000 | 21300 | 21250 | 21300 | 21250 | 467 |
| 240 | 20231107 | 150400 | 4088599600 | 21150 | 21300 | 21300 | 21150 | 1138 |
| 241 | 20231107 | 150300 | 4064496500 | 21300 | 21300 | 21300 | 21250 | 185 |
| 242 | 20231107 | 150200 | 4060559050 | 21300 | 21200 | 21300 | 21150 | 335 |
| 243 | 20231107 | 150100 | 4053439800 | 21200 | 21200 | 21250 | 21200 | 428 |
| 244 | 20231107 | 150000 | 4044365400 | 21200 | 21200 | 21250 | 21150 | 522 |
| 245 | 20231107 | 145900 | 4033306850 | 21250 | 21250 | 21250 | 21200 | 210 |
| 246 | 20231107 | 145800 | 4028844850 | 21200 | 21250 | 21250 | 21150 | 196 |
| 247 | 20231107 | 145700 | 4024688650 | 21200 | 21250 | 21250 | 21150 | 427 |
| 248 | 20231107 | 145600 | 4015634700 | 21250 | 21300 | 21300 | 21250 | 244 |
| 249 | 20231107 | 145500 | 4010440450 | 21250 | 21300 | 21300 | 21250 | 306 |
| 250 | 20231107 | 145400 | 4003927600 | 21250 | 21200 | 21250 | 21150 | 592 |
| 251 | 20231107 | 145300 | 3991368100 | 21200 | 21300 | 21300 | 21200 | 319 |
| 252 | 20231107 | 145200 | 3984590450 | 21250 | 21250 | 21300 | 21200 | 325 |
| 253 | 20231107 | 145100 | 3977680500 | 21200 | 21250 | 21300 | 21150 | 172 |
| 254 | 20231107 | 145000 | 3974032450 | 21200 | 21200 | 21250 | 21150 | 459 |
| 255 | 20231107 | 144900 | 3964309100 | 21200 | 21200 | 21200 | 21200 | 235 |
| 256 | 20231107 | 144800 | 3959327100 | 21150 | 21250 | 21250 | 21150 | 377 |
| 257 | 20231107 | 144700 | 3951335750 | 21250 | 21200 | 21250 | 21150 | 164 |
| 258 | 20231107 | 144600 | 3947856500 | 21250 | 21300 | 21300 | 21200 | 506 |
| 259 | 20231107 | 144500 | 3937114100 | 21200 | 21300 | 21350 | 21200 | 335 |
| 260 | 20231107 | 144400 | 3929985100 | 21250 | 21250 | 21250 | 21200 | 204 |
| 261 | 20231107 | 144300 | 3925651950 | 21200 | 21200 | 21250 | 21150 | 1834 |
| 262 | 20231107 | 144200 | 3886771400 | 21150 | 21200 | 21200 | 21100 | 685 |
| 263 | 20231107 | 144100 | 3872270600 | 21200 | 21150 | 21200 | 21150 | 200 |
| 264 | 20231107 | 144000 | 3868039250 | 21150 | 21200 | 21200 | 21100 | 345 |
| 265 | 20231107 | 143900 | 3860741700 | 21200 | 21200 | 21200 | 21150 | 399 |
| 266 | 20231107 | 143800 | 3852287400 | 21150 | 21200 | 21200 | 21150 | 471 |
| 267 | 20231107 | 143700 | 3842304650 | 21200 | 21200 | 21200 | 21100 | 214 |
| 268 | 20231107 | 143600 | 3837777600 | 21150 | 21150 | 21200 | 21150 | 236 |
| 269 | 20231107 | 143500 | 3832780650 | 21150 | 21150 | 21200 | 21150 | 644 |
| 270 | 20231107 | 143400 | 3819156500 | 21200 | 21150 | 21250 | 21100 | 210 |
| 271 | 20231107 | 143300 | 3814712500 | 21150 | 21200 | 21250 | 21150 | 753 |
| 272 | 20231107 | 143200 | 3798762950 | 21250 | 21200 | 21250 | 21200 | 220 |
| 273 | 20231107 | 143100 | 3794090550 | 21200 | 21250 | 21250 | 21200 | 555 |
| 274 | 20231107 | 143000 | 3782315500 | 21300 | 21250 | 21300 | 21250 | 150 |
| 275 | 20231107 | 142900 | 3779122900 | 21300 | 21200 | 21300 | 21200 | 260 |
| 276 | 20231107 | 142800 | 3773591950 | 21250 | 21300 | 21300 | 21200 | 180 |
| 277 | 20231107 | 142700 | 3769763850 | 21250 | 21350 | 21350 | 21200 | 783 |
| 278 | 20231107 | 142600 | 3753138550 | 21350 | 21300 | 21350 | 21300 | 240 |
| 279 | 20231107 | 142500 | 3748018700 | 21250 | 21300 | 21300 | 21250 | 367 |
| 280 | 20231107 | 142400 | 3740207200 | 21350 | 21300 | 21350 | 21250 | 832 |
| 281 | 20231107 | 142300 | 3722485050 | 21350 | 21300 | 21350 | 21200 | 506 |
| 282 | 20231107 | 142200 | 3711732250 | 21250 | 21300 | 21300 | 21250 | 401 |
| 283 | 20231107 | 142100 | 3703201050 | 21300 | 21300 | 21300 | 21250 | 181 |
| 284 | 20231107 | 142000 | 3699347600 | 21300 | 21250 | 21300 | 21200 | 983 |
| 285 | 20231107 | 141900 | 3678448750 | 21250 | 21200 | 21250 | 21150 | 515 |
| 286 | 20231107 | 141800 | 3667536400 | 21200 | 21250 | 21250 | 21200 | 429 |
| 287 | 20231107 | 141700 | 3658430950 | 21250 | 21250 | 21250 | 21200 | 159 |
| 288 | 20231107 | 141600 | 3655054050 | 21200 | 21200 | 21250 | 21200 | 310 |
| 289 | 20231107 | 141500 | 3648478050 | 21200 | 21200 | 21250 | 21150 | 366 |
| 290 | 20231107 | 141400 | 3640715100 | 21200 | 21250 | 21250 | 21100 | 595 |
| 291 | 20231107 | 141300 | 3628115300 | 21250 | 21150 | 21250 | 21150 | 395 |
| 292 | 20231107 | 141200 | 3619729100 | 21250 | 21200 | 21250 | 21150 | 362 |
| 293 | 20231107 | 141100 | 3612055400 | 21200 | 21200 | 21200 | 21150 | 437 |
| 294 | 20231107 | 141000 | 3602804100 | 21150 | 21150 | 21200 | 21100 | 317 |
| 295 | 20231107 | 140900 | 3596098900 | 21150 | 21100 | 21150 | 21100 | 812 |
| 296 | 20231107 | 140800 | 3578931150 | 21150 | 21050 | 21150 | 21000 | 553 |
| 297 | 20231107 | 140700 | 3567278900 | 21050 | 21100 | 21150 | 21050 | 1571 |
| 298 | 20231107 | 140600 | 3534153100 | 21100 | 21000 | 21100 | 21000 | 227 |
| 299 | 20231107 | 140500 | 3529367100 | 21050 | 21100 | 21100 | 21000 | 455 |
| 300 | 20231107 | 140400 | 3519787600 | 21100 | 21050 | 21100 | 21000 | 404 |
| 301 | 20231107 | 140300 | 3511278250 | 21050 | 21000 | 21050 | 21000 | 299 |
| 302 | 20231107 | 140200 | 3504986150 | 21050 | 21050 | 21050 | 21000 | 250 |
| 303 | 20231107 | 140100 | 3499727400 | 21050 | 21000 | 21050 | 21000 | 856 |
| 304 | 20231107 | 140000 | 3481736500 | 21050 | 21100 | 21100 | 21000 | 637 |
| 305 | 20231107 | 135900 | 3468348100 | 21050 | 21000 | 21050 | 21000 | 179 |
| 306 | 20231107 | 135800 | 3464581150 | 21050 | 21100 | 21100 | 21050 | 253 |
| 307 | 20231107 | 135700 | 3459245700 | 21100 | 21100 | 21100 | 21000 | 384 |
| 308 | 20231107 | 135600 | 3451161150 | 21100 | 21000 | 21100 | 21000 | 568 |
| 309 | 20231107 | 135500 | 3439217350 | 21050 | 21050 | 21050 | 21000 | 201 |
| 310 | 20231107 | 135400 | 3434986550 | 21050 | 21100 | 21100 | 21000 | 585 |
| 311 | 20231107 | 135300 | 3422665400 | 21000 | 21050 | 21100 | 21000 | 328 |
| 312 | 20231107 | 135200 | 3415769450 | 21050 | 21050 | 21050 | 21050 | 604 |
| 313 | 20231107 | 135100 | 3403055250 | 21050 | 21000 | 21050 | 21000 | 575 |
| 314 | 20231107 | 135000 | 3390971250 | 20950 | 20950 | 21000 | 20950 | 267 |
| 315 | 20231107 | 134900 | 3385370150 | 21000 | 20950 | 21000 | 20950 | 347 |
| 316 | 20231107 | 134800 | 3378090300 | 20900 | 21000 | 21000 | 20900 | 493 |
| 317 | 20231107 | 134700 | 3367760250 | 21000 | 21000 | 21000 | 21000 | 794 |
| 318 | 20231107 | 134600 | 3351086250 | 21000 | 21000 | 21000 | 20950 | 281 |
| 319 | 20231107 | 134500 | 3345187100 | 20950 | 21000 | 21000 | 20950 | 498 |
| 320 | 20231107 | 134400 | 3334733950 | 21000 | 21050 | 21050 | 21000 | 492 |
| 321 | 20231107 | 134300 | 3324396950 | 21050 | 21000 | 21050 | 21000 | 38 |
| 322 | 20231107 | 134200 | 3323598900 | 21000 | 20950 | 21050 | 20900 | 568 |
| 323 | 20231107 | 134100 | 3311683950 | 20900 | 21000 | 21000 | 20900 | 893 |
| 324 | 20231107 | 134000 | 3292964000 | 21000 | 20950 | 21000 | 20950 | 489 |
| 325 | 20231107 | 133900 | 3282708000 | 21000 | 20900 | 21000 | 20900 | 880 |
| 326 | 20231107 | 133800 | 3264273050 | 20950 | 20900 | 20950 | 20900 | 280 |
| 327 | 20231107 | 133700 | 3258409600 | 20900 | 20950 | 20950 | 20850 | 422 |
| 328 | 20231107 | 133600 | 3249581250 | 21000 | 20950 | 21000 | 20850 | 1091 |
| 329 | 20231107 | 133500 | 3226742000 | 20950 | 20900 | 20950 | 20900 | 224 |
| 330 | 20231107 | 133400 | 3222055000 | 20950 | 20950 | 21000 | 20900 | 400 |
| 331 | 20231107 | 133300 | 3213674650 | 21000 | 21000 | 21000 | 20850 | 1207 |
| 332 | 20231107 | 133200 | 3188379150 | 21000 | 20950 | 21050 | 20950 | 1484 |
| 333 | 20231107 | 133100 | 3157209050 | 20900 | 20900 | 21000 | 20850 | 1006 |
| 334 | 20231107 | 133000 | 3136151800 | 20800 | 20900 | 20950 | 20800 | 690 |
| 335 | 20231107 | 132900 | 3121745150 | 20900 | 20750 | 20900 | 20750 | 816 |
| 336 | 20231107 | 132800 | 3104762300 | 20800 | 20650 | 20900 | 20650 | 1661 |
| 337 | 20231107 | 132700 | 3070260700 | 20550 | 20600 | 20700 | 20550 | 1061 |
| 338 | 20231107 | 132600 | 3048361050 | 20600 | 20600 | 20650 | 20550 | 90 |
| 339 | 20231107 | 132500 | 3046506850 | 20600 | 20600 | 20600 | 20600 | 216 |
| 340 | 20231107 | 132400 | 3042057250 | 20600 | 20600 | 20600 | 20600 | 112 |
| 341 | 20231107 | 132300 | 3039750050 | 20650 | 20600 | 20650 | 20600 | 295 |
| 342 | 20231107 | 132200 | 3033672750 | 20650 | 20600 | 20650 | 20600 | 312 |
| 343 | 20231107 | 132100 | 3027243050 | 20600 | 20650 | 20650 | 20600 | 310 |
| 344 | 20231107 | 132000 | 3020855300 | 20700 | 20600 | 20700 | 20600 | 39 |
| 345 | 20231107 | 131900 | 3020051700 | 20700 | 20550 | 20700 | 20500 | 560 |
| 346 | 20231107 | 131800 | 3008528950 | 20600 | 20550 | 20600 | 20550 | 228 |
| 347 | 20231107 | 131700 | 3003843400 | 20600 | 20550 | 20600 | 20550 | 38 |
| 348 | 20231107 | 131600 | 3003062450 | 20600 | 20500 | 20600 | 20500 | 369 |
| 349 | 20231107 | 131500 | 2995488050 | 20550 | 20550 | 20550 | 20550 | 373 |
| 350 | 20231107 | 131400 | 2987822900 | 20600 | 20600 | 20600 | 20550 | 601 |
| 351 | 20231107 | 131300 | 2975471700 | 20600 | 20550 | 20600 | 20550 | 185 |
| 352 | 20231107 | 131200 | 2971666300 | 20600 | 20500 | 20600 | 20500 | 51 |
| 353 | 20231107 | 131100 | 2970620050 | 20550 | 20550 | 20550 | 20550 | 2 |
| 354 | 20231107 | 131000 | 2970578950 | 20500 | 20600 | 20600 | 20500 | 551 |
| 355 | 20231107 | 130900 | 2959257550 | 20550 | 20550 | 20550 | 20550 | 37 |
| 356 | 20231107 | 130800 | 2958497200 | 20600 | 20550 | 20600 | 20550 | 562 |
| 357 | 20231107 | 130700 | 2946948000 | 20600 | 20650 | 20650 | 20550 | 162 |
| 358 | 20231107 | 130600 | 2943610500 | 20650 | 20550 | 20650 | 20550 | 613 |
| 359 | 20231107 | 130500 | 2931008100 | 20600 | 20600 | 20600 | 20600 | 1 |
| 360 | 20231107 | 130400 | 2930987500 | 20550 | 20550 | 20600 | 20550 | 130 |
| 361 | 20231107 | 130300 | 2928315900 | 20600 | 20550 | 20600 | 20550 | 92 |
| 362 | 20231107 | 130200 | 2926422550 | 20600 | 20550 | 20600 | 20550 | 786 |
| 363 | 20231107 | 130100 | 2910269700 | 20550 | 20650 | 20650 | 20550 | 107 |
| 364 | 20231107 | 130000 | 2908069150 | 20600 | 20600 | 20650 | 20550 | 302 |
| 365 | 20231107 | 125900 | 2901846200 | 20600 | 20550 | 20600 | 20550 | 280 |
| 366 | 20231107 | 125800 | 2896092150 | 20550 | 20600 | 20600 | 20550 | 115 |
| 367 | 20231107 | 125700 | 2893726900 | 20550 | 20600 | 20600 | 20550 | 330 |
| 368 | 20231107 | 125600 | 2886940300 | 20600 | 20550 | 20600 | 20550 | 129 |
| 369 | 20231107 | 125500 | 2884289250 | 20600 | 20600 | 20600 | 20550 | 482 |
| 370 | 20231107 | 125400 | 2874379250 | 20650 | 20600 | 20650 | 20600 | 161 |
| 371 | 20231107 | 125300 | 2871055950 | 20600 | 20550 | 20600 | 20550 | 349 |
| 372 | 20231107 | 125200 | 2863883800 | 20550 | 20600 | 20600 | 20550 | 173 |
| 373 | 20231107 | 125100 | 2860322650 | 20550 | 20600 | 20600 | 20550 | 315 |
| 374 | 20231107 | 125000 | 2853845200 | 20600 | 20550 | 20600 | 20550 | 206 |
| 375 | 20231107 | 124900 | 2849611800 | 20600 | 20550 | 20600 | 20500 | 843 |
| 376 | 20231107 | 124800 | 2832306250 | 20550 | 20500 | 20550 | 20500 | 46 |
| 377 | 20231107 | 124700 | 2831362450 | 20600 | 20600 | 20600 | 20500 | 620 |
| 378 | 20231107 | 124600 | 2818628900 | 20600 | 20550 | 20600 | 20550 | 40 |
| 379 | 20231107 | 124500 | 2817806750 | 20600 | 20550 | 20600 | 20500 | 257 |
| 380 | 20231107 | 124400 | 2812532350 | 20500 | 20550 | 20600 | 20500 | 358 |
| 381 | 20231107 | 124300 | 2805175300 | 20550 | 20550 | 20550 | 20550 | 170 |
| 382 | 20231107 | 124200 | 2801681800 | 20600 | 20550 | 20600 | 20550 | 428 |
| 383 | 20231107 | 124100 | 2792886300 | 20600 | 20600 | 20650 | 20600 | 83 |
| 384 | 20231107 | 124000 | 2791173850 | 20650 | 20550 | 20650 | 20550 | 1124 |
| 385 | 20231107 | 123900 | 2768024700 | 20550 | 20500 | 20550 | 20500 | 362 |
| 386 | 20231107 | 123800 | 2760598700 | 20550 | 20550 | 20550 | 20500 | 137 |
| 387 | 20231107 | 123700 | 2757787100 | 20500 | 20550 | 20550 | 20500 | 57 |
| 388 | 20231107 | 123600 | 2756618350 | 20550 | 20550 | 20550 | 20500 | 560 |
| 389 | 20231107 | 123500 | 2745127450 | 20550 | 20550 | 20600 | 20550 | 578 |
| 390 | 20231107 | 123400 | 2733245950 | 20600 | 20550 | 20600 | 20550 | 24 |
| 391 | 20231107 | 123300 | 2732752550 | 20500 | 20550 | 20600 | 20500 | 1295 |
| 392 | 20231107 | 123200 | 2706142300 | 20450 | 20500 | 20550 | 20450 | 1594 |
| 393 | 20231107 | 123100 | 2673468950 | 20500 | 20450 | 20500 | 20450 | 31 |
| 394 | 20231107 | 123000 | 2672834450 | 20450 | 20500 | 20500 | 20450 | 116 |
| 395 | 20231107 | 122900 | 2670462100 | 20450 | 20500 | 20500 | 20450 | 477 |
| 396 | 20231107 | 122800 | 2660705900 | 20500 | 20500 | 20500 | 20450 | 457 |
| 397 | 20231107 | 122700 | 2651357250 | 20500 | 20450 | 20500 | 20450 | 121 |
| 398 | 20231107 | 122600 | 2648882700 | 20450 | 20450 | 20500 | 20450 | 99 |
| 399 | 20231107 | 122500 | 2646858050 | 20500 | 20450 | 20500 | 20400 | 182 |
| 400 | 20231107 | 122400 | 2643136300 | 20450 | 20450 | 20500 | 20450 | 345 |
| 401 | 20231107 | 122300 | 2636081000 | 20450 | 20400 | 20500 | 20400 | 300 |
| 402 | 20231107 | 122200 | 2629946000 | 20450 | 20400 | 20450 | 20400 | 716 |
| 403 | 20231107 | 122100 | 2615326500 | 20450 | 20450 | 20450 | 20400 | 81 |
| 404 | 20231107 | 122000 | 2613673800 | 20400 | 20450 | 20500 | 20400 | 390 |
| 405 | 20231107 | 121900 | 2605700100 | 20500 | 20450 | 20500 | 20450 | 302 |
| 406 | 20231107 | 121800 | 2599521350 | 20400 | 20450 | 20500 | 20400 | 328 |
| 407 | 20231107 | 121700 | 2592814650 | 20500 | 20500 | 20500 | 20500 | 57 |
| 408 | 20231107 | 121600 | 2591646150 | 20500 | 20550 | 20550 | 20400 | 877 |
| 409 | 20231107 | 121500 | 2573720250 | 20500 | 20550 | 20600 | 20450 | 838 |
| 410 | 20231107 | 121400 | 2556535750 | 20500 | 20500 | 20500 | 20450 | 216 |
| 411 | 20231107 | 121300 | 2552108500 | 20500 | 20500 | 20550 | 20450 | 737 |
| 412 | 20231107 | 121200 | 2537025400 | 20550 | 20500 | 20550 | 20500 | 466 |
| 413 | 20231107 | 121100 | 2527469700 | 20550 | 20550 | 20550 | 20500 | 1158 |
| 414 | 20231107 | 121000 | 2503730200 | 20500 | 20550 | 20550 | 20500 | 440 |
| 415 | 20231107 | 120900 | 2494703150 | 20550 | 20600 | 20600 | 20500 | 1485 |
| 416 | 20231107 | 120800 | 2464190250 | 20600 | 20600 | 20600 | 20550 | 371 |
| 417 | 20231107 | 120700 | 2456549550 | 20600 | 20550 | 20600 | 20550 | 107 |
| 418 | 20231107 | 120600 | 2454349350 | 20600 | 20650 | 20650 | 20600 | 174 |
| 419 | 20231107 | 120500 | 2450762450 | 20650 | 20650 | 20650 | 20600 | 361 |
| 420 | 20231107 | 120400 | 2443324650 | 20700 | 20600 | 20700 | 20600 | 211 |
| 421 | 20231107 | 120300 | 2438973050 | 20600 | 20650 | 20700 | 20600 | 505 |
| 422 | 20231107 | 120200 | 2428565400 | 20700 | 20700 | 20700 | 20600 | 969 |
| 423 | 20231107 | 120100 | 2408563300 | 20650 | 20600 | 20700 | 20600 | 691 |
| 424 | 20231107 | 120000 | 2394301350 | 20700 | 20700 | 20700 | 20600 | 1414 |
| 425 | 20231107 | 115900 | 2365145650 | 20700 | 20700 | 20700 | 20650 | 65 |
| 426 | 20231107 | 115800 | 2363802750 | 20650 | 20650 | 20700 | 20650 | 715 |
| 427 | 20231107 | 115700 | 2349037900 | 20700 | 20700 | 20700 | 20650 | 394 |
| 428 | 20231107 | 115600 | 2340901000 | 20700 | 20750 | 20750 | 20650 | 486 |
| 429 | 20231107 | 115500 | 2330842450 | 20750 | 20750 | 20750 | 20700 | 185 |
| 430 | 20231107 | 115400 | 2327011850 | 20750 | 20750 | 20750 | 20700 | 308 |
| 431 | 20231107 | 115300 | 2320636050 | 20700 | 20750 | 20750 | 20700 | 166 |
| 432 | 20231107 | 115200 | 2317193400 | 20750 | 20750 | 20850 | 20750 | 111 |
| 433 | 20231107 | 115100 | 2314890000 | 20700 | 20750 | 20750 | 20700 | 312 |
| 434 | 20231107 | 115000 | 2308418150 | 20800 | 20750 | 20800 | 20700 | 865 |
| 435 | 20231107 | 114900 | 2290488550 | 20750 | 20800 | 20800 | 20750 | 477 |
| 436 | 20231107 | 114800 | 2280590350 | 20800 | 20800 | 20800 | 20750 | 369 |
| 437 | 20231107 | 114700 | 2272927000 | 20750 | 20800 | 20800 | 20750 | 66 |
| 438 | 20231107 | 114600 | 2271554950 | 20800 | 20800 | 20800 | 20750 | 383 |
| 439 | 20231107 | 114500 | 2263594150 | 20850 | 20800 | 20850 | 20800 | 178 |
| 440 | 20231107 | 114400 | 2259891650 | 20850 | 20850 | 20850 | 20850 | 51 |
| 441 | 20231107 | 114300 | 2258828300 | 20800 | 20850 | 20900 | 20800 | 384 |
| 442 | 20231107 | 114200 | 2250836350 | 20900 | 20850 | 20900 | 20850 | 473 |
| 443 | 20231107 | 114100 | 2240974150 | 20850 | 20850 | 20900 | 20800 | 1242 |
| 444 | 20231107 | 114000 | 2215056150 | 20900 | 20850 | 20900 | 20800 | 261 |
| 445 | 20231107 | 113900 | 2209615000 | 20800 | 20800 | 20850 | 20800 | 100 |
| 446 | 20231107 | 113800 | 2207534400 | 20850 | 20850 | 20850 | 20800 | 448 |
| 447 | 20231107 | 113700 | 2198210450 | 20850 | 20800 | 20850 | 20750 | 931 |
| 448 | 20231107 | 113600 | 2178846550 | 20800 | 20800 | 20850 | 20800 | 95 |
| 449 | 20231107 | 113500 | 2176870400 | 20800 | 20800 | 20800 | 20800 | 218 |
| 450 | 20231107 | 113400 | 2172336000 | 20850 | 20850 | 20850 | 20800 | 551 |
| 451 | 20231107 | 113300 | 2160867650 | 20850 | 20900 | 20900 | 20850 | 1759 |
| 452 | 20231107 | 113200 | 2124158250 | 20900 | 20900 | 20900 | 20900 | 399 |
| 453 | 20231107 | 113100 | 2115819150 | 20950 | 20900 | 20950 | 20900 | 96 |
| 454 | 20231107 | 113000 | 2113810150 | 20900 | 20900 | 21000 | 20900 | 600 |
| 455 | 20231107 | 112900 | 2101269600 | 20950 | 20950 | 20950 | 20900 | 264 |
| 456 | 20231107 | 112800 | 2095746550 | 20950 | 21000 | 21000 | 20950 | 292 |
| 457 | 20231107 | 112700 | 2089626050 | 20950 | 20950 | 20950 | 20950 | 244 |
| 458 | 20231107 | 112600 | 2084514250 | 20950 | 20950 | 20950 | 20950 | 231 |
| 459 | 20231107 | 112500 | 2079674800 | 20950 | 21000 | 21000 | 20950 | 138 |
| 460 | 20231107 | 112400 | 2076778650 | 21000 | 20950 | 21000 | 20950 | 428 |
| 461 | 20231107 | 112300 | 2067811500 | 20950 | 21050 | 21050 | 20950 | 957 |
| 462 | 20231107 | 112200 | 2047740700 | 21000 | 21000 | 21000 | 21000 | 1961 |
| 463 | 20231107 | 112100 | 2006559700 | 21100 | 21050 | 21100 | 21000 | 108 |
| 464 | 20231107 | 112000 | 2004285850 | 21050 | 21100 | 21100 | 21050 | 508 |
| 465 | 20231107 | 111900 | 1993592400 | 21100 | 21100 | 21100 | 21050 | 566 |
| 466 | 20231107 | 111800 | 1981672950 | 21100 | 21050 | 21100 | 21050 | 89 |
| 467 | 20231107 | 111700 | 1979796900 | 21050 | 21050 | 21050 | 21050 | 663 |
| 468 | 20231107 | 111600 | 1965840750 | 21100 | 21100 | 21100 | 21050 | 87 |
| 469 | 20231107 | 111500 | 1964005100 | 21100 | 21100 | 21150 | 21100 | 515 |
| 470 | 20231107 | 111400 | 1953136050 | 21100 | 21100 | 21100 | 21100 | 37 |
| 471 | 20231107 | 111300 | 1952355350 | 21100 | 21100 | 21100 | 21100 | 1143 |
| 472 | 20231107 | 111200 | 1928238050 | 21100 | 21050 | 21100 | 21050 | 555 |
| 473 | 20231107 | 111100 | 1916550550 | 21050 | 21050 | 21100 | 21050 | 299 |
| 474 | 20231107 | 111000 | 1910254850 | 21100 | 21100 | 21100 | 21100 | 667 |
| 475 | 20231107 | 110900 | 1896181150 | 21100 | 21150 | 21150 | 21100 | 288 |
| 476 | 20231107 | 110800 | 1890101800 | 21100 | 21150 | 21150 | 21100 | 40 |
| 477 | 20231107 | 110700 | 1889257650 | 21100 | 21150 | 21150 | 21100 | 374 |
| 478 | 20231107 | 110600 | 1881358800 | 21200 | 21200 | 21200 | 21100 | 271 |
| 479 | 20231107 | 110500 | 1875623300 | 21150 | 21150 | 21200 | 21150 | 53 |
| 480 | 20231107 | 110400 | 1874502300 | 21200 | 21150 | 21200 | 21100 | 820 |
| 481 | 20231107 | 110300 | 1857187300 | 21200 | 21250 | 21250 | 21150 | 354 |
| 482 | 20231107 | 110200 | 1849674200 | 21250 | 21100 | 21250 | 21100 | 289 |
| 483 | 20231107 | 110100 | 1843558150 | 21100 | 21150 | 21150 | 21100 | 38 |
| 484 | 20231107 | 110000 | 1842756300 | 21100 | 21150 | 21150 | 21100 | 416 |
| 485 | 20231107 | 105900 | 1833978200 | 21100 | 21150 | 21150 | 21100 | 89 |
| 486 | 20231107 | 105800 | 1832097750 | 21100 | 21100 | 21100 | 21100 | 424 |
| 487 | 20231107 | 105700 | 1823151350 | 21100 | 21100 | 21100 | 21100 | 1140 |
| 488 | 20231107 | 105600 | 1799097350 | 21100 | 21100 | 21150 | 21100 | 311 |
| 489 | 20231107 | 105500 | 1792532700 | 21100 | 21100 | 21150 | 21100 | 71 |
| 490 | 20231107 | 105400 | 1791034100 | 21100 | 21100 | 21150 | 21100 | 681 |
| 491 | 20231107 | 105300 | 1776664950 | 21150 | 21150 | 21150 | 21150 | 71 |
| 492 | 20231107 | 105200 | 1775163300 | 21100 | 21100 | 21150 | 21100 | 379 |
| 493 | 20231107 | 105100 | 1767166300 | 21150 | 21100 | 21150 | 21100 | 855 |
| 494 | 20231107 | 105000 | 1749125750 | 21100 | 21150 | 21150 | 21100 | 243 |
| 495 | 20231107 | 104900 | 1743992200 | 21150 | 21100 | 21150 | 21100 | 155 |
| 496 | 20231107 | 104800 | 1740721100 | 21100 | 21150 | 21150 | 21100 | 274 |
| 497 | 20231107 | 104700 | 1734939150 | 21150 | 21150 | 21150 | 21100 | 58 |
| 498 | 20231107 | 104600 | 1733714300 | 21150 | 21150 | 21150 | 21100 | 349 |
| 499 | 20231107 | 104500 | 1726339600 | 21200 | 21150 | 21200 | 21100 | 1025 |
| 500 | 20231107 | 104400 | 1704690600 | 21150 | 21150 | 21150 | 21150 | 642 |
| 501 | 20231107 | 104300 | 1691112300 | 21200 | 21150 | 21200 | 21150 | 169 |
| 502 | 20231107 | 104200 | 1687535400 | 21150 | 21150 | 21150 | 21100 | 604 |
| 503 | 20231107 | 104100 | 1674763400 | 21150 | 21200 | 21200 | 21150 | 1551 |
| 504 | 20231107 | 104000 | 1641957550 | 21250 | 21200 | 21250 | 21150 | 2105 |
| 505 | 20231107 | 103900 | 1597353150 | 21200 | 21200 | 21250 | 21200 | 71 |
| 506 | 20231107 | 103800 | 1595847700 | 21200 | 21200 | 21200 | 21200 | 582 |
| 507 | 20231107 | 103700 | 1583509300 | 21250 | 21250 | 21350 | 21200 | 410 |
| 508 | 20231107 | 103600 | 1574796100 | 21250 | 21250 | 21250 | 21250 | 17 |
| 509 | 20231107 | 103500 | 1574434850 | 21250 | 21250 | 21250 | 21200 | 92 |
| 510 | 20231107 | 103400 | 1572482450 | 21250 | 21250 | 21250 | 21200 | 1316 |
| 511 | 20231107 | 103300 | 1544580500 | 21200 | 21200 | 21200 | 21200 | 438 |
| 512 | 20231107 | 103200 | 1535294900 | 21200 | 21250 | 21250 | 21200 | 42 |
| 513 | 20231107 | 103100 | 1534404250 | 21200 | 21300 | 21300 | 21200 | 726 |
| 514 | 20231107 | 103000 | 1518978800 | 21250 | 21250 | 21300 | 21250 | 253 |
| 515 | 20231107 | 102900 | 1513602050 | 21250 | 21250 | 21250 | 21250 | 444 |
| 516 | 20231107 | 102800 | 1504167050 | 21250 | 21350 | 21350 | 21250 | 361 |
| 517 | 20231107 | 102700 | 1496481450 | 21350 | 21300 | 21350 | 21250 | 511 |
| 518 | 20231107 | 102600 | 1485595350 | 21300 | 21250 | 21300 | 21250 | 322 |
| 519 | 20231107 | 102500 | 1478741400 | 21300 | 21250 | 21350 | 21250 | 221 |
| 520 | 20231107 | 102400 | 1474034700 | 21250 | 21300 | 21350 | 21250 | 671 |
| 521 | 20231107 | 102300 | 1459764800 | 21300 | 21300 | 21300 | 21250 | 167 |
| 522 | 20231107 | 102200 | 1456211450 | 21350 | 21350 | 21350 | 21350 | 61 |
| 523 | 20231107 | 102100 | 1454909100 | 21250 | 21300 | 21350 | 21250 | 99 |
| 524 | 20231107 | 102000 | 1452801250 | 21300 | 21250 | 21300 | 21250 | 349 |
| 525 | 20231107 | 101900 | 1445384250 | 21300 | 21300 | 21300 | 21300 | 278 |
| 526 | 20231107 | 101800 | 1439462850 | 21250 | 21350 | 21350 | 21250 | 653 |
| 527 | 20231107 | 101700 | 1425577650 | 21350 | 21300 | 21350 | 21300 | 207 |
| 528 | 20231107 | 101600 | 1421168500 | 21300 | 21300 | 21350 | 21250 | 1350 |
| 529 | 20231107 | 101500 | 1392424800 | 21300 | 21400 | 21400 | 21300 | 99 |
| 530 | 20231107 | 101400 | 1390310450 | 21350 | 21450 | 21450 | 21300 | 340 |
| 531 | 20231107 | 101300 | 1383054200 | 21450 | 21450 | 21450 | 21450 | 5 |
| 532 | 20231107 | 101200 | 1382946950 | 21450 | 21400 | 21450 | 21350 | 232 |
| 533 | 20231107 | 101100 | 1377988350 | 21400 | 21350 | 21400 | 21350 | 724 |
| 534 | 20231107 | 101000 | 1362502950 | 21350 | 21400 | 21400 | 21350 | 626 |
| 535 | 20231107 | 100900 | 1349122800 | 21350 | 21350 | 21350 | 21350 | 50 |
| 536 | 20231107 | 100800 | 1348055300 | 21300 | 21300 | 21300 | 21300 | 65 |
| 537 | 20231107 | 100700 | 1346670800 | 21300 | 21400 | 21400 | 21300 | 240 |
| 538 | 20231107 | 100600 | 1341558350 | 21450 | 21350 | 21450 | 21300 | 657 |
| 539 | 20231107 | 100500 | 1327553500 | 21350 | 21400 | 21400 | 21350 | 871 |
| 540 | 20231107 | 100400 | 1308953150 | 21400 | 21450 | 21450 | 21400 | 16 |
| 541 | 20231107 | 100300 | 1308610700 | 21400 | 21400 | 21400 | 21400 | 675 |
| 542 | 20231107 | 100200 | 1294165700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 543 | 20231107 | 100100 | 1294165700 | 21400 | 21400 | 21400 | 21400 | 15 |
| 544 | 20231107 | 100000 | 1293844700 | 21450 | 21450 | 21450 | 21450 | 83 |
| 545 | 20231107 | 095900 | 1292064350 | 21450 | 21400 | 21450 | 21400 | 530 |
| 546 | 20231107 | 095800 | 1280722300 | 21400 | 21550 | 21550 | 21400 | 119 |
| 547 | 20231107 | 095700 | 1278164650 | 21550 | 21400 | 21550 | 21400 | 51 |
| 548 | 20231107 | 095600 | 1277071550 | 21400 | 21350 | 21400 | 21350 | 469 |
| 549 | 20231107 | 095500 | 1267038100 | 21350 | 21400 | 21400 | 21350 | 318 |
| 550 | 20231107 | 095400 | 1260244450 | 21450 | 21450 | 21450 | 21450 | 301 |
| 551 | 20231107 | 095300 | 1253788000 | 21450 | 21400 | 21450 | 21350 | 369 |
| 552 | 20231107 | 095200 | 1245879150 | 21450 | 21500 | 21500 | 21350 | 4951 |
| 553 | 20231107 | 095100 | 1139877200 | 21500 | 21450 | 21500 | 21450 | 504 |
| 554 | 20231107 | 095000 | 1129057450 | 21500 | 21500 | 21550 | 21450 | 57 |
| 555 | 20231107 | 094900 | 1127831750 | 21500 | 21500 | 21500 | 21450 | 353 |
| 556 | 20231107 | 094800 | 1120249050 | 21500 | 21550 | 21550 | 21500 | 5888 |
| 557 | 20231107 | 094700 | 993570250 | 21550 | 21600 | 21600 | 21550 | 369 |
| 558 | 20231107 | 094600 | 985615700 | 21550 | 21600 | 21600 | 21550 | 239 |
| 559 | 20231107 | 094500 | 980462950 | 21600 | 21600 | 21600 | 21550 | 294 |
| 560 | 20231107 | 094400 | 974113300 | 21600 | 21650 | 21650 | 21600 | 48 |
| 561 | 20231107 | 094300 | 973075800 | 21700 | 21600 | 21700 | 21550 | 801 |
| 562 | 20231107 | 094200 | 955780050 | 21550 | 21600 | 21600 | 21550 | 948 |
| 563 | 20231107 | 094100 | 935336600 | 21600 | 21650 | 21650 | 21550 | 374 |
| 564 | 20231107 | 094000 | 927258850 | 21650 | 21600 | 21650 | 21600 | 1301 |
| 565 | 20231107 | 093900 | 899156650 | 21650 | 21600 | 21650 | 21600 | 1309 |
| 566 | 20231107 | 093800 | 870866450 | 21650 | 21650 | 21650 | 21600 | 440 |
| 567 | 20231107 | 093700 | 861348900 | 21650 | 21700 | 21700 | 21600 | 3268 |
| 568 | 20231107 | 093600 | 790593100 | 21750 | 21700 | 21750 | 21650 | 434 |
| 569 | 20231107 | 093500 | 781172800 | 21750 | 21800 | 21800 | 21750 | 156 |
| 570 | 20231107 | 093400 | 777779700 | 21700 | 21750 | 21750 | 21700 | 223 |
| 571 | 20231107 | 093300 | 772930350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 572 | 20231107 | 093200 | 772930350 | 21750 | 21800 | 21800 | 21750 | 227 |
| 573 | 20231107 | 093100 | 767993000 | 21800 | 21700 | 21800 | 21700 | 164 |
| 574 | 20231107 | 093000 | 764426850 | 21750 | 21700 | 21750 | 21650 | 232 |
| 575 | 20231107 | 092900 | 759393000 | 21700 | 21700 | 21750 | 21650 | 640 |
| 576 | 20231107 | 092800 | 745513650 | 21650 | 21700 | 21700 | 21650 | 308 |
| 577 | 20231107 | 092700 | 738842950 | 21700 | 21700 | 21750 | 21700 | 637 |
| 578 | 20231107 | 092600 | 725019750 | 21700 | 21800 | 21800 | 21700 | 1628 |
| 579 | 20231107 | 092500 | 689633300 | 21800 | 21800 | 21850 | 21750 | 1256 |
| 580 | 20231107 | 092400 | 662242000 | 21900 | 21900 | 21900 | 21900 | 53 |
| 581 | 20231107 | 092300 | 661081300 | 21900 | 21900 | 21900 | 21900 | 264 |
| 582 | 20231107 | 092200 | 655299700 | 21900 | 21900 | 21900 | 21800 | 30 |
| 583 | 20231107 | 092100 | 654644200 | 21900 | 21900 | 21900 | 21800 | 1258 |
| 584 | 20231107 | 092000 | 627202500 | 21950 | 21900 | 21950 | 21900 | 203 |
| 585 | 20231107 | 091900 | 622756650 | 21900 | 21850 | 21900 | 21850 | 326 |
| 586 | 20231107 | 091800 | 615624600 | 21900 | 21900 | 21900 | 21900 | 81 |
| 587 | 20231107 | 091700 | 613850700 | 21900 | 21800 | 21900 | 21800 | 625 |
| 588 | 20231107 | 091600 | 600194200 | 21800 | 21850 | 21850 | 21800 | 172 |
| 589 | 20231107 | 091500 | 596438550 | 21850 | 21850 | 21900 | 21800 | 291 |
| 590 | 20231107 | 091400 | 590091350 | 21850 | 21900 | 21900 | 21850 | 2231 |
| 591 | 20231107 | 091300 | 541244700 | 22000 | 22000 | 22000 | 21950 | 270 |
| 592 | 20231107 | 091200 | 535316200 | 22000 | 22000 | 22000 | 21950 | 348 |
| 593 | 20231107 | 091100 | 527660300 | 21950 | 21900 | 21950 | 21900 | 503 |
| 594 | 20231107 | 091000 | 516628300 | 21900 | 21900 | 21900 | 21850 | 187 |
| 595 | 20231107 | 090900 | 512539100 | 21900 | 21850 | 21950 | 21850 | 299 |
| 596 | 20231107 | 090800 | 506004250 | 21950 | 21950 | 22000 | 21950 | 316 |
| 597 | 20231107 | 090700 | 499054750 | 22000 | 22100 | 22200 | 22000 | 3240 |
| 598 | 20231107 | 090600 | 427468350 | 22150 | 21900 | 22200 | 21750 | 4201 |
| 599 | 20231107 | 090500 | 334775550 | 21800 | 21750 | 21900 | 21750 | 1982 |
| 600 | 20231107 | 090400 | 291624550 | 21800 | 21850 | 21850 | 21750 | 844 |
| 601 | 20231107 | 090300 | 273248250 | 21850 | 21800 | 21850 | 21800 | 241 |
| 602 | 20231107 | 090200 | 267989300 | 21900 | 21900 | 21950 | 21750 | 2445 |
| 603 | 20231107 | 090100 | 214567800 | 21950 | 21800 | 22100 | 21800 | 5413 |
| 604 | 20231107 | 090000 | 95868950 | 21800 | 21750 | 21850 | 21750 | 4400 |