32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 2560 |
| 3 | 20231108 | 191000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20231108 | 190900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20231108 | 190800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20231108 | 190700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20231108 | 190600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20231108 | 190500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20231108 | 190400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20231108 | 190300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20231108 | 190200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20231108 | 190100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20231108 | 190000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20231108 | 185900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20231108 | 185800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20231108 | 185700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20231108 | 185600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20231108 | 185500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20231108 | 185400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20231108 | 185300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20231108 | 185200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20231108 | 185100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20231108 | 185000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20231108 | 184900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20231108 | 184800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20231108 | 184700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20231108 | 184600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20231108 | 184500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20231108 | 184400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20231108 | 184300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20231108 | 184200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20231108 | 184100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 2560 |
| 33 | 20231108 | 184000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20231108 | 183900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20231108 | 183800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20231108 | 183700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20231108 | 183600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20231108 | 183500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20231108 | 183400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20231108 | 183300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20231108 | 183200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20231108 | 183100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20231108 | 183000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20231108 | 182900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20231108 | 182800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20231108 | 182700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20231108 | 182600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20231108 | 182500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20231108 | 182400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20231108 | 182300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20231108 | 182200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20231108 | 182100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20231108 | 182000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20231108 | 181900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20231108 | 181800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20231108 | 181700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20231108 | 181600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20231108 | 181500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20231108 | 181400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20231108 | 181300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20231108 | 181200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20231108 | 181100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 2560 |
| 63 | 20231108 | 181000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20231108 | 180900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20231108 | 180800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20231108 | 180700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20231108 | 180600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20231108 | 180500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20231108 | 180400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20231108 | 180300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20231108 | 180200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20231108 | 180100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20231108 | 180000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20231108 | 175900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20231108 | 175800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20231108 | 175700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20231108 | 175600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20231108 | 175500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20231108 | 175400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20231108 | 175300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20231108 | 175200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20231108 | 175100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20231108 | 175000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20231108 | 174900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20231108 | 174800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20231108 | 174700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20231108 | 174600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20231108 | 174500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20231108 | 174400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20231108 | 174300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20231108 | 174200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20231108 | 174100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 2560 |
| 93 | 20231108 | 174000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20231108 | 173900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20231108 | 173800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20231108 | 173700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20231108 | 173600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20231108 | 173500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20231108 | 173400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20231108 | 173300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20231108 | 173200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20231108 | 173100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20231108 | 173000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20231108 | 172900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20231108 | 172800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20231108 | 172700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20231108 | 172600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20231108 | 172500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20231108 | 172400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20231108 | 172300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20231108 | 172200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20231108 | 172100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20231108 | 172000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20231108 | 171900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20231108 | 171800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20231108 | 171700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20231108 | 171600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20231108 | 171500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20231108 | 171400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20231108 | 171300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20231108 | 171200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20231108 | 171100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 2560 |
| 123 | 20231108 | 171000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20231108 | 170900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20231108 | 170800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20231108 | 170700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20231108 | 170600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20231108 | 170500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20231108 | 170400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20231108 | 170300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20231108 | 170200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20231108 | 170100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20231108 | 170000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20231108 | 165900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20231108 | 165800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20231108 | 165700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20231108 | 165600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20231108 | 165500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20231108 | 165400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20231108 | 165300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20231108 | 165200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20231108 | 165100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20231108 | 165000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20231108 | 164900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20231108 | 164800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20231108 | 164700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20231108 | 164600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20231108 | 164500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20231108 | 164400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20231108 | 164300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20231108 | 164200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20231108 | 164100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 2560 |
| 153 | 20231108 | 164000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20231108 | 163900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20231108 | 163800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20231108 | 163700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20231108 | 163600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20231108 | 163500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20231108 | 163400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20231108 | 163300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20231108 | 163200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20231108 | 163100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20231108 | 163000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20231108 | 162900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20231108 | 162800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20231108 | 162700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20231108 | 162600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20231108 | 162500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20231108 | 162400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20231108 | 162300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20231108 | 162200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20231108 | 162100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20231108 | 162000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20231108 | 161900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20231108 | 161800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20231108 | 161700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20231108 | 161600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20231108 | 161500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20231108 | 161400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20231108 | 161300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20231108 | 161200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20231108 | 161100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 2560 |
| 183 | 20231108 | 161000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20231108 | 160900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20231108 | 160800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20231108 | 160700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20231108 | 160600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20231108 | 160500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20231108 | 160400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20231108 | 160300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20231108 | 160200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20231108 | 160100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20231108 | 160000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20231108 | 155900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20231108 | 155800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20231108 | 155700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20231108 | 155600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20231108 | 155500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20231108 | 155400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20231108 | 155300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20231108 | 155200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20231108 | 155100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20231108 | 155000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20231108 | 154900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 205 | 20231108 | 154800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 206 | 20231108 | 154700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 207 | 20231108 | 154600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 208 | 20231108 | 154500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 209 | 20231108 | 154400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 210 | 20231108 | 154300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 211 | 20231108 | 154200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 212 | 20231108 | 154100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 2560 |
| 213 | 20231108 | 154000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 214 | 20231108 | 153900 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 215 | 20231108 | 153800 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 216 | 20231108 | 153700 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 217 | 20231108 | 153600 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 218 | 20231108 | 153500 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 219 | 20231108 | 153400 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 220 | 20231108 | 153300 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 221 | 20231108 | 153200 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 222 | 20231108 | 153100 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 223 | 20231108 | 153000 | 3474173800 | 32150 | 32150 | 32150 | 32150 | 2560 |
| 224 | 20231108 | 152900 | 3391869800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 225 | 20231108 | 152800 | 3391869800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 226 | 20231108 | 152700 | 3391869800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 227 | 20231108 | 152600 | 3391869800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 228 | 20231108 | 152500 | 3391869800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 229 | 20231108 | 152400 | 3391869800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 230 | 20231108 | 152300 | 3391869800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 231 | 20231108 | 152200 | 3391869800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 232 | 20231108 | 152100 | 3391869800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 233 | 20231108 | 152000 | 3391869800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 234 | 20231108 | 151900 | 3391869800 | 32250 | 32250 | 32250 | 32200 | 504 |
| 235 | 20231108 | 151800 | 3375629250 | 32250 | 32200 | 32250 | 32150 | 7490 |
| 236 | 20231108 | 151700 | 3134455850 | 32150 | 32200 | 32200 | 32150 | 572 |
| 237 | 20231108 | 151600 | 3116042100 | 32200 | 32200 | 32200 | 32150 | 308 |
| 238 | 20231108 | 151500 | 3106132250 | 32200 | 32200 | 32200 | 32150 | 425 |
| 239 | 20231108 | 151400 | 3092460400 | 32150 | 32150 | 32200 | 32150 | 354 |
| 240 | 20231108 | 151300 | 3081064350 | 32150 | 32150 | 32200 | 32150 | 406 |
| 241 | 20231108 | 151200 | 3068004200 | 32200 | 32150 | 32200 | 32150 | 210 |
| 242 | 20231108 | 151100 | 3061246050 | 32200 | 32150 | 32200 | 32150 | 116 |
| 243 | 20231108 | 151000 | 3057514650 | 32150 | 32150 | 32200 | 32150 | 477 |
| 244 | 20231108 | 150900 | 3042175700 | 32150 | 32200 | 32200 | 32150 | 183 |
| 245 | 20231108 | 150800 | 3036286100 | 32150 | 32150 | 32150 | 32150 | 210 |
| 246 | 20231108 | 150700 | 3029534600 | 32150 | 32150 | 32150 | 32100 | 369 |
| 247 | 20231108 | 150600 | 3017672550 | 32150 | 32150 | 32150 | 32100 | 195 |
| 248 | 20231108 | 150500 | 3011405850 | 32100 | 32150 | 32150 | 32100 | 418 |
| 249 | 20231108 | 150400 | 2997978400 | 32150 | 32150 | 32150 | 32100 | 119 |
| 250 | 20231108 | 150300 | 2994152700 | 32150 | 32150 | 32150 | 32150 | 87 |
| 251 | 20231108 | 150200 | 2991355650 | 32100 | 32100 | 32100 | 32050 | 733 |
| 252 | 20231108 | 150100 | 2967828850 | 32150 | 32150 | 32150 | 32100 | 261 |
| 253 | 20231108 | 150000 | 2959447100 | 32100 | 32100 | 32150 | 32100 | 214 |
| 254 | 20231108 | 145900 | 2952572500 | 32100 | 32150 | 32150 | 32100 | 130 |
| 255 | 20231108 | 145800 | 2948394400 | 32150 | 32150 | 32150 | 32150 | 295 |
| 256 | 20231108 | 145700 | 2938910150 | 32150 | 32150 | 32200 | 32150 | 115 |
| 257 | 20231108 | 145600 | 2935211800 | 32150 | 32150 | 32200 | 32150 | 197 |
| 258 | 20231108 | 145500 | 2928875250 | 32200 | 32150 | 32200 | 32150 | 318 |
| 259 | 20231108 | 145400 | 2918638350 | 32200 | 32200 | 32200 | 32150 | 173 |
| 260 | 20231108 | 145300 | 2913068000 | 32150 | 32150 | 32200 | 32150 | 3083 |
| 261 | 20231108 | 145200 | 2813940800 | 32100 | 32150 | 32150 | 32100 | 192 |
| 262 | 20231108 | 145100 | 2807769500 | 32150 | 32150 | 32150 | 32150 | 299 |
| 263 | 20231108 | 145000 | 2798156650 | 32150 | 32100 | 32150 | 32100 | 263 |
| 264 | 20231108 | 144900 | 2789703000 | 32100 | 32150 | 32150 | 32100 | 129 |
| 265 | 20231108 | 144800 | 2785556950 | 32150 | 32150 | 32150 | 32100 | 135 |
| 266 | 20231108 | 144700 | 2781217200 | 32150 | 32150 | 32150 | 32100 | 210 |
| 267 | 20231108 | 144600 | 2774467000 | 32100 | 32150 | 32150 | 32100 | 193 |
| 268 | 20231108 | 144500 | 2768265500 | 32150 | 32150 | 32150 | 32100 | 182 |
| 269 | 20231108 | 144400 | 2762417800 | 32100 | 32150 | 32150 | 32100 | 151 |
| 270 | 20231108 | 144300 | 2757567250 | 32150 | 32150 | 32150 | 32100 | 212 |
| 271 | 20231108 | 144200 | 2750754200 | 32150 | 32150 | 32150 | 32100 | 142 |
| 272 | 20231108 | 144100 | 2746188950 | 32100 | 32150 | 32150 | 32100 | 158 |
| 273 | 20231108 | 144000 | 2741111350 | 32150 | 32100 | 32150 | 32050 | 935 |
| 274 | 20231108 | 143900 | 2711091250 | 32150 | 32150 | 32150 | 32100 | 1262 |
| 275 | 20231108 | 143800 | 2670570900 | 32150 | 32150 | 32150 | 32100 | 189 |
| 276 | 20231108 | 143700 | 2664496300 | 32150 | 32150 | 32150 | 32100 | 319 |
| 277 | 20231108 | 143600 | 2654244400 | 32150 | 32150 | 32150 | 32100 | 392 |
| 278 | 20231108 | 143500 | 2641642950 | 32150 | 32150 | 32150 | 32100 | 190 |
| 279 | 20231108 | 143400 | 2635535900 | 32150 | 32150 | 32150 | 32100 | 258 |
| 280 | 20231108 | 143300 | 2627242450 | 32150 | 32150 | 32150 | 32100 | 178 |
| 281 | 20231108 | 143200 | 2621521100 | 32150 | 32150 | 32150 | 32100 | 288 |
| 282 | 20231108 | 143100 | 2612263400 | 32150 | 32150 | 32150 | 32100 | 224 |
| 283 | 20231108 | 143000 | 2605063150 | 32100 | 32150 | 32150 | 32100 | 217 |
| 284 | 20231108 | 142900 | 2598089500 | 32100 | 32150 | 32150 | 32100 | 363 |
| 285 | 20231108 | 142800 | 2586428400 | 32150 | 32150 | 32150 | 32100 | 238 |
| 286 | 20231108 | 142700 | 2578778850 | 32150 | 32150 | 32150 | 32100 | 177 |
| 287 | 20231108 | 142600 | 2573089650 | 32150 | 32150 | 32150 | 32100 | 321 |
| 288 | 20231108 | 142500 | 2562776450 | 32150 | 32150 | 32150 | 32100 | 115 |
| 289 | 20231108 | 142400 | 2559080500 | 32150 | 32150 | 32150 | 32100 | 86 |
| 290 | 20231108 | 142300 | 2556317050 | 32150 | 32150 | 32150 | 32100 | 94 |
| 291 | 20231108 | 142200 | 2553296300 | 32100 | 32150 | 32150 | 32100 | 313 |
| 292 | 20231108 | 142100 | 2543244250 | 32100 | 32150 | 32150 | 32100 | 573 |
| 293 | 20231108 | 142000 | 2524849450 | 32150 | 32100 | 32150 | 32100 | 166 |
| 294 | 20231108 | 141900 | 2519513950 | 32150 | 32100 | 32150 | 32100 | 91 |
| 295 | 20231108 | 141800 | 2516589000 | 32150 | 32100 | 32150 | 32100 | 284 |
| 296 | 20231108 | 141700 | 2507467800 | 32050 | 32150 | 32150 | 32050 | 1973 |
| 297 | 20231108 | 141600 | 2444179350 | 32100 | 32150 | 32150 | 32100 | 250 |
| 298 | 20231108 | 141500 | 2436142650 | 32150 | 32150 | 32150 | 32100 | 258 |
| 299 | 20231108 | 141400 | 2427849200 | 32150 | 32100 | 32150 | 32100 | 136 |
| 300 | 20231108 | 141300 | 2423478300 | 32150 | 32150 | 32150 | 32100 | 302 |
| 301 | 20231108 | 141200 | 2413776100 | 32100 | 32150 | 32150 | 32100 | 208 |
| 302 | 20231108 | 141100 | 2407090750 | 32100 | 32100 | 32150 | 32100 | 111 |
| 303 | 20231108 | 141000 | 2403524250 | 32100 | 32150 | 32150 | 32100 | 343 |
| 304 | 20231108 | 140900 | 2392498950 | 32150 | 32150 | 32150 | 32100 | 275 |
| 305 | 20231108 | 140800 | 2383665300 | 32150 | 32150 | 32150 | 32100 | 375 |
| 306 | 20231108 | 140700 | 2371619700 | 32100 | 32100 | 32150 | 32050 | 602 |
| 307 | 20231108 | 140600 | 2352294000 | 32100 | 32100 | 32100 | 32100 | 179 |
| 308 | 20231108 | 140500 | 2346548100 | 32100 | 32100 | 32100 | 32100 | 135 |
| 309 | 20231108 | 140400 | 2342214600 | 32050 | 32100 | 32100 | 32050 | 326 |
| 310 | 20231108 | 140300 | 2331752700 | 32100 | 32100 | 32100 | 32050 | 241 |
| 311 | 20231108 | 140200 | 2324017900 | 32100 | 32100 | 32100 | 32050 | 538 |
| 312 | 20231108 | 140100 | 2306764400 | 32100 | 32100 | 32100 | 32050 | 202 |
| 313 | 20231108 | 140000 | 2300281600 | 32100 | 32100 | 32100 | 32050 | 163 |
| 314 | 20231108 | 135900 | 2295050650 | 32050 | 32100 | 32100 | 32050 | 389 |
| 315 | 20231108 | 135800 | 2282565000 | 32050 | 32050 | 32100 | 32050 | 114 |
| 316 | 20231108 | 135700 | 2278907000 | 32050 | 32100 | 32100 | 32050 | 111 |
| 317 | 20231108 | 135600 | 2275345100 | 32100 | 32100 | 32150 | 32050 | 2276 |
| 318 | 20231108 | 135500 | 2202278700 | 32100 | 32100 | 32150 | 32100 | 1263 |
| 319 | 20231108 | 135400 | 2161735600 | 32100 | 32150 | 32150 | 32100 | 115 |
| 320 | 20231108 | 135300 | 2158038400 | 32100 | 32100 | 32150 | 32100 | 253 |
| 321 | 20231108 | 135200 | 2149908400 | 32100 | 32100 | 32150 | 32100 | 262 |
| 322 | 20231108 | 135100 | 2141485900 | 32150 | 32150 | 32150 | 32100 | 119 |
| 323 | 20231108 | 135000 | 2137661600 | 32100 | 32150 | 32150 | 32100 | 203 |
| 324 | 20231108 | 134900 | 2131142100 | 32150 | 32150 | 32150 | 32100 | 169 |
| 325 | 20231108 | 134800 | 2125710850 | 32150 | 32150 | 32150 | 32150 | 202 |
| 326 | 20231108 | 134700 | 2119216550 | 32100 | 32150 | 32150 | 32100 | 117 |
| 327 | 20231108 | 134600 | 2115455800 | 32150 | 32100 | 32150 | 32100 | 40 |
| 328 | 20231108 | 134500 | 2114170300 | 32100 | 32100 | 32100 | 32050 | 822 |
| 329 | 20231108 | 134400 | 2087785450 | 32100 | 32050 | 32100 | 32050 | 220 |
| 330 | 20231108 | 134300 | 2080731450 | 32100 | 32050 | 32100 | 32050 | 93 |
| 331 | 20231108 | 134200 | 2077748100 | 32100 | 32050 | 32100 | 32050 | 116 |
| 332 | 20231108 | 134100 | 2074026250 | 32050 | 32050 | 32100 | 32050 | 188 |
| 333 | 20231108 | 134000 | 2068000250 | 32100 | 32050 | 32100 | 32050 | 166 |
| 334 | 20231108 | 133900 | 2062671700 | 32050 | 32050 | 32050 | 32050 | 10 |
| 335 | 20231108 | 133800 | 2062351200 | 32050 | 32050 | 32050 | 32050 | 5 |
| 336 | 20231108 | 133700 | 2062190950 | 32100 | 32100 | 32100 | 32050 | 345 |
| 337 | 20231108 | 133600 | 2051123250 | 32000 | 32050 | 32050 | 32000 | 136 |
| 338 | 20231108 | 133500 | 2046767200 | 32050 | 32050 | 32100 | 32050 | 194 |
| 339 | 20231108 | 133400 | 2040547550 | 32000 | 32050 | 32050 | 32000 | 130 |
| 340 | 20231108 | 133300 | 2036381350 | 32050 | 32050 | 32050 | 32000 | 727 |
| 341 | 20231108 | 133200 | 2013081050 | 32050 | 32050 | 32050 | 32050 | 14 |
| 342 | 20231108 | 133100 | 2012632350 | 32050 | 32050 | 32050 | 32050 | 544 |
| 343 | 20231108 | 133000 | 1995197150 | 32050 | 32100 | 32100 | 32000 | 214 |
| 344 | 20231108 | 132900 | 1988328650 | 32100 | 32100 | 32100 | 32050 | 549 |
| 345 | 20231108 | 132800 | 1970731650 | 32100 | 32050 | 32100 | 32050 | 106 |
| 346 | 20231108 | 132700 | 1967331100 | 32050 | 32050 | 32050 | 32050 | 1 |
| 347 | 20231108 | 132600 | 1967299050 | 32050 | 32100 | 32100 | 32050 | 63 |
| 348 | 20231108 | 132500 | 1965276950 | 32050 | 32050 | 32050 | 32050 | 54 |
| 349 | 20231108 | 132400 | 1963546250 | 32050 | 32050 | 32050 | 32050 | 262 |
| 350 | 20231108 | 132300 | 1955149150 | 32050 | 32050 | 32050 | 32050 | 839 |
| 351 | 20231108 | 132200 | 1928259200 | 32100 | 32100 | 32100 | 32100 | 45 |
| 352 | 20231108 | 132100 | 1926814700 | 32100 | 32050 | 32100 | 32050 | 131 |
| 353 | 20231108 | 132000 | 1922609900 | 32050 | 32050 | 32050 | 32000 | 169 |
| 354 | 20231108 | 131900 | 1917193800 | 32050 | 32050 | 32050 | 32050 | 279 |
| 355 | 20231108 | 131800 | 1908251850 | 32000 | 32000 | 32050 | 32000 | 305 |
| 356 | 20231108 | 131700 | 1898486900 | 32050 | 32050 | 32050 | 32050 | 204 |
| 357 | 20231108 | 131600 | 1891948700 | 32050 | 32050 | 32100 | 32050 | 107 |
| 358 | 20231108 | 131500 | 1888515050 | 32100 | 32050 | 32100 | 32050 | 190 |
| 359 | 20231108 | 131400 | 1882416100 | 32050 | 32100 | 32100 | 32050 | 183 |
| 360 | 20231108 | 131300 | 1876546700 | 32050 | 32050 | 32100 | 32050 | 266 |
| 361 | 20231108 | 131200 | 1868018600 | 32100 | 32100 | 32100 | 32050 | 146 |
| 362 | 20231108 | 131100 | 1863334800 | 32100 | 32050 | 32100 | 32050 | 113 |
| 363 | 20231108 | 131000 | 1859710050 | 32050 | 32100 | 32100 | 32050 | 62 |
| 364 | 20231108 | 130900 | 1857720700 | 32100 | 32150 | 32150 | 32050 | 2141 |
| 365 | 20231108 | 130800 | 1789009800 | 32150 | 32100 | 32150 | 32100 | 265 |
| 366 | 20231108 | 130700 | 1780490400 | 32150 | 32100 | 32150 | 32050 | 5415 |
| 367 | 20231108 | 130600 | 1606662250 | 32050 | 32100 | 32100 | 32050 | 138 |
| 368 | 20231108 | 130500 | 1602238350 | 32100 | 32050 | 32100 | 32050 | 224 |
| 369 | 20231108 | 130400 | 1595055950 | 32050 | 32050 | 32050 | 32000 | 493 |
| 370 | 20231108 | 130300 | 1579256750 | 32050 | 32000 | 32050 | 32000 | 57 |
| 371 | 20231108 | 130200 | 1577430150 | 32000 | 32000 | 32050 | 32000 | 164 |
| 372 | 20231108 | 130100 | 1572177950 | 32050 | 32050 | 32050 | 32000 | 153 |
| 373 | 20231108 | 130000 | 1567274550 | 32050 | 32000 | 32050 | 32000 | 140 |
| 374 | 20231108 | 125900 | 1562787800 | 32050 | 32000 | 32050 | 32000 | 67 |
| 375 | 20231108 | 125800 | 1560640700 | 32000 | 32000 | 32050 | 32000 | 64 |
| 376 | 20231108 | 125700 | 1558590200 | 32050 | 32000 | 32050 | 32000 | 233 |
| 377 | 20231108 | 125600 | 1551124200 | 32050 | 32000 | 32050 | 32000 | 25 |
| 378 | 20231108 | 125500 | 1550323200 | 32050 | 32000 | 32050 | 32000 | 100 |
| 379 | 20231108 | 125400 | 1547119950 | 32000 | 32000 | 32000 | 32000 | 5 |
| 380 | 20231108 | 125300 | 1546959950 | 32050 | 32000 | 32050 | 32000 | 356 |
| 381 | 20231108 | 125200 | 1535561750 | 32000 | 32050 | 32050 | 32000 | 246 |
| 382 | 20231108 | 125100 | 1527682500 | 32050 | 32050 | 32050 | 32000 | 102 |
| 383 | 20231108 | 125000 | 1524415000 | 32050 | 32050 | 32050 | 32000 | 161 |
| 384 | 20231108 | 124900 | 1519255000 | 32050 | 32050 | 32050 | 32000 | 58 |
| 385 | 20231108 | 124800 | 1517396350 | 32050 | 32000 | 32050 | 32000 | 70 |
| 386 | 20231108 | 124700 | 1515153100 | 32050 | 32050 | 32050 | 32000 | 234 |
| 387 | 20231108 | 124600 | 1507655850 | 32050 | 32050 | 32050 | 32000 | 93 |
| 388 | 20231108 | 124500 | 1504676750 | 32000 | 32000 | 32000 | 32000 | 202 |
| 389 | 20231108 | 124400 | 1498212750 | 32000 | 32050 | 32050 | 32000 | 185 |
| 390 | 20231108 | 124300 | 1492285000 | 32050 | 32050 | 32050 | 32000 | 107 |
| 391 | 20231108 | 124200 | 1488856800 | 32050 | 32000 | 32050 | 32000 | 64 |
| 392 | 20231108 | 124100 | 1486807050 | 32000 | 32050 | 32050 | 32000 | 446 |
| 393 | 20231108 | 124000 | 1472533050 | 32000 | 32000 | 32000 | 32000 | 29 |
| 394 | 20231108 | 123900 | 1471605050 | 32000 | 32050 | 32050 | 32000 | 143 |
| 395 | 20231108 | 123800 | 1467023750 | 32050 | 32000 | 32050 | 32000 | 244 |
| 396 | 20231108 | 123700 | 1459208800 | 32000 | 32050 | 32050 | 32000 | 54 |
| 397 | 20231108 | 123600 | 1457479450 | 32000 | 32050 | 32050 | 32000 | 94 |
| 398 | 20231108 | 123500 | 1454467000 | 32000 | 32050 | 32050 | 32000 | 131 |
| 399 | 20231108 | 123400 | 1450270550 | 32000 | 32000 | 32050 | 32000 | 45 |
| 400 | 20231108 | 123300 | 1448828550 | 32000 | 32000 | 32050 | 32000 | 428 |
| 401 | 20231108 | 123200 | 1435130050 | 32000 | 32000 | 32000 | 32000 | 3 |
| 402 | 20231108 | 123100 | 1435034050 | 32050 | 32050 | 32050 | 32000 | 206 |
| 403 | 20231108 | 123000 | 1428433300 | 32000 | 32050 | 32050 | 32000 | 30 |
| 404 | 20231108 | 122900 | 1427472200 | 32000 | 32050 | 32050 | 32000 | 99 |
| 405 | 20231108 | 122800 | 1424301500 | 32050 | 32000 | 32050 | 32000 | 305 |
| 406 | 20231108 | 122700 | 1414526500 | 32000 | 32000 | 32050 | 32000 | 77 |
| 407 | 20231108 | 122600 | 1412060500 | 32000 | 32050 | 32050 | 32000 | 24 |
| 408 | 20231108 | 122500 | 1411291550 | 32000 | 32000 | 32050 | 32000 | 42 |
| 409 | 20231108 | 122400 | 1409946800 | 32000 | 32050 | 32050 | 32000 | 158 |
| 410 | 20231108 | 122300 | 1404883400 | 32000 | 32050 | 32050 | 32000 | 75 |
| 411 | 20231108 | 122200 | 1402481200 | 32050 | 32050 | 32050 | 32000 | 104 |
| 412 | 20231108 | 122100 | 1399148050 | 32000 | 32000 | 32000 | 32000 | 32 |
| 413 | 20231108 | 122000 | 1398124050 | 32000 | 32000 | 32050 | 32000 | 208 |
| 414 | 20231108 | 121900 | 1391458700 | 32000 | 32000 | 32050 | 32000 | 100 |
| 415 | 20231108 | 121800 | 1388253950 | 32000 | 32000 | 32000 | 32000 | 52 |
| 416 | 20231108 | 121700 | 1386589950 | 32050 | 32050 | 32050 | 32000 | 110 |
| 417 | 20231108 | 121600 | 1383064500 | 32000 | 32000 | 32050 | 32000 | 44 |
| 418 | 20231108 | 121500 | 1381655800 | 32000 | 32050 | 32050 | 32000 | 41 |
| 419 | 20231108 | 121400 | 1380341800 | 32050 | 32000 | 32050 | 32000 | 101 |
| 420 | 20231108 | 121300 | 1377106300 | 32000 | 32000 | 32050 | 32000 | 44 |
| 421 | 20231108 | 121200 | 1375696350 | 32000 | 32000 | 32000 | 32000 | 29 |
| 422 | 20231108 | 121100 | 1374768350 | 32000 | 32000 | 32000 | 32000 | 13 |
| 423 | 20231108 | 121000 | 1374352350 | 32050 | 32050 | 32050 | 32050 | 59 |
| 424 | 20231108 | 120900 | 1372461400 | 32000 | 32000 | 32050 | 32000 | 525 |
| 425 | 20231108 | 120800 | 1355655850 | 32050 | 32000 | 32050 | 32000 | 89 |
| 426 | 20231108 | 120700 | 1352803600 | 32000 | 32000 | 32000 | 32000 | 7 |
| 427 | 20231108 | 120600 | 1352579600 | 32000 | 32000 | 32000 | 32000 | 5 |
| 428 | 20231108 | 120500 | 1352419600 | 32050 | 32000 | 32050 | 32000 | 132 |
| 429 | 20231108 | 120400 | 1348193650 | 32000 | 32000 | 32000 | 32000 | 69 |
| 430 | 20231108 | 120300 | 1345985650 | 32000 | 31950 | 32000 | 31950 | 33 |
| 431 | 20231108 | 120200 | 1344929900 | 32000 | 32000 | 32000 | 32000 | 531 |
| 432 | 20231108 | 120100 | 1327937900 | 32000 | 32050 | 32050 | 32000 | 142 |
| 433 | 20231108 | 120000 | 1323387150 | 32050 | 32000 | 32050 | 32000 | 53 |
| 434 | 20231108 | 115900 | 1321688550 | 32000 | 32000 | 32000 | 32000 | 6 |
| 435 | 20231108 | 115800 | 1321496550 | 32000 | 31950 | 32000 | 31950 | 122 |
| 436 | 20231108 | 115700 | 1317592800 | 32000 | 32000 | 32000 | 31950 | 105 |
| 437 | 20231108 | 115600 | 1314233100 | 32000 | 31900 | 32000 | 31900 | 25 |
| 438 | 20231108 | 115500 | 1313433500 | 31900 | 32000 | 32000 | 31900 | 1174 |
| 439 | 20231108 | 115400 | 1275882600 | 32000 | 32050 | 32050 | 32000 | 51 |
| 440 | 20231108 | 115300 | 1274248600 | 32000 | 32000 | 32050 | 32000 | 495 |
| 441 | 20231108 | 115200 | 1258406100 | 32000 | 32050 | 32050 | 32000 | 203 |
| 442 | 20231108 | 115100 | 1251901700 | 32050 | 32050 | 32050 | 32000 | 315 |
| 443 | 20231108 | 115000 | 1241807700 | 32050 | 32000 | 32050 | 32000 | 171 |
| 444 | 20231108 | 114900 | 1236333200 | 32000 | 32000 | 32050 | 32000 | 71 |
| 445 | 20231108 | 114800 | 1234059250 | 32000 | 32000 | 32000 | 32000 | 33 |
| 446 | 20231108 | 114700 | 1233003250 | 32000 | 32050 | 32050 | 32000 | 129 |
| 447 | 20231108 | 114600 | 1228870200 | 32050 | 32000 | 32050 | 32000 | 57 |
| 448 | 20231108 | 114500 | 1227045000 | 32050 | 32000 | 32050 | 32000 | 125 |
| 449 | 20231108 | 114400 | 1223040150 | 32000 | 32000 | 32050 | 32000 | 74 |
| 450 | 20231108 | 114300 | 1220670200 | 32050 | 32000 | 32050 | 32000 | 40 |
| 451 | 20231108 | 114200 | 1219388650 | 32000 | 32000 | 32050 | 32000 | 142 |
| 452 | 20231108 | 114100 | 1214840200 | 32000 | 32000 | 32050 | 32000 | 101 |
| 453 | 20231108 | 114000 | 1211604700 | 32000 | 32050 | 32050 | 32000 | 92 |
| 454 | 20231108 | 113900 | 1208656200 | 32000 | 32050 | 32050 | 32000 | 59 |
| 455 | 20231108 | 113800 | 1206766900 | 32000 | 32000 | 32000 | 32000 | 33 |
| 456 | 20231108 | 113700 | 1205710900 | 32050 | 32000 | 32050 | 32000 | 163 |
| 457 | 20231108 | 113600 | 1200486800 | 32000 | 32050 | 32050 | 32000 | 146 |
| 458 | 20231108 | 113500 | 1195814600 | 32050 | 32050 | 32050 | 32050 | 85 |
| 459 | 20231108 | 113400 | 1193090350 | 32000 | 32000 | 32050 | 32000 | 108 |
| 460 | 20231108 | 113300 | 1189630600 | 32000 | 32000 | 32000 | 32000 | 14 |
| 461 | 20231108 | 113200 | 1189182600 | 32050 | 32000 | 32050 | 32000 | 41 |
| 462 | 20231108 | 113100 | 1187868650 | 32000 | 32000 | 32050 | 32000 | 52 |
| 463 | 20231108 | 113000 | 1186204350 | 32000 | 32000 | 32050 | 32000 | 137 |
| 464 | 20231108 | 112900 | 1181818400 | 32000 | 31950 | 32000 | 31950 | 324 |
| 465 | 20231108 | 112800 | 1171450900 | 31950 | 32000 | 32050 | 31950 | 708 |
| 466 | 20231108 | 112700 | 1148791400 | 32050 | 32050 | 32050 | 32050 | 49 |
| 467 | 20231108 | 112600 | 1147220950 | 32000 | 32000 | 32050 | 32000 | 105 |
| 468 | 20231108 | 112500 | 1143857350 | 32050 | 32000 | 32050 | 32000 | 291 |
| 469 | 20231108 | 112400 | 1134536650 | 32000 | 32000 | 32050 | 32000 | 54 |
| 470 | 20231108 | 112300 | 1132806250 | 32000 | 32000 | 32050 | 32000 | 141 |
| 471 | 20231108 | 112200 | 1128288800 | 32050 | 32050 | 32050 | 32000 | 234 |
| 472 | 20231108 | 112100 | 1120795250 | 32000 | 32000 | 32050 | 32000 | 186 |
| 473 | 20231108 | 112000 | 1114836700 | 32000 | 32000 | 32050 | 32000 | 97 |
| 474 | 20231108 | 111900 | 1111730250 | 32000 | 32000 | 32050 | 32000 | 59 |
| 475 | 20231108 | 111800 | 1109839600 | 32050 | 31950 | 32050 | 31950 | 941 |
| 476 | 20231108 | 111700 | 1079726650 | 32000 | 32000 | 32000 | 31950 | 155 |
| 477 | 20231108 | 111600 | 1074766750 | 32000 | 32000 | 32000 | 31950 | 89 |
| 478 | 20231108 | 111500 | 1071918950 | 32000 | 32000 | 32000 | 31950 | 162 |
| 479 | 20231108 | 111400 | 1066736350 | 31950 | 31950 | 32000 | 31950 | 200 |
| 480 | 20231108 | 111300 | 1060336600 | 31950 | 31950 | 32000 | 31950 | 81 |
| 481 | 20231108 | 111200 | 1057746150 | 31950 | 31950 | 31950 | 31950 | 27 |
| 482 | 20231108 | 111100 | 1056883500 | 31950 | 31950 | 32000 | 31950 | 86 |
| 483 | 20231108 | 111000 | 1054133850 | 32000 | 31950 | 32000 | 31950 | 90 |
| 484 | 20231108 | 110900 | 1051255850 | 31950 | 32000 | 32000 | 31950 | 45 |
| 485 | 20231108 | 110800 | 1049816150 | 31950 | 31950 | 31950 | 31950 | 5 |
| 486 | 20231108 | 110700 | 1049656400 | 31950 | 32000 | 32000 | 31950 | 141 |
| 487 | 20231108 | 110600 | 1045145900 | 32000 | 32000 | 32000 | 31950 | 79 |
| 488 | 20231108 | 110500 | 1042619450 | 31950 | 31950 | 31950 | 31950 | 2 |
| 489 | 20231108 | 110400 | 1042555550 | 31950 | 32000 | 32000 | 31950 | 91 |
| 490 | 20231108 | 110300 | 1039645150 | 31950 | 31950 | 32000 | 31950 | 585 |
| 491 | 20231108 | 110200 | 1020951350 | 31950 | 31950 | 32000 | 31950 | 172 |
| 492 | 20231108 | 110100 | 1015451500 | 31950 | 31950 | 32000 | 31950 | 58 |
| 493 | 20231108 | 110000 | 1013597050 | 32000 | 31950 | 32000 | 31950 | 109 |
| 494 | 20231108 | 105900 | 1010109150 | 32000 | 31950 | 32000 | 31950 | 278 |
| 495 | 20231108 | 105800 | 1001219450 | 31950 | 31950 | 31950 | 31950 | 102 |
| 496 | 20231108 | 105700 | 997960550 | 32000 | 32000 | 32000 | 32000 | 39 |
| 497 | 20231108 | 105600 | 996712550 | 31950 | 32000 | 32000 | 31950 | 110 |
| 498 | 20231108 | 105500 | 993192750 | 32000 | 32000 | 32000 | 32000 | 40 |
| 499 | 20231108 | 105400 | 991912750 | 31950 | 31950 | 31950 | 31900 | 289 |
| 500 | 20231108 | 105300 | 982679400 | 31900 | 31900 | 31900 | 31900 | 4 |
| 501 | 20231108 | 105200 | 982551800 | 31950 | 31950 | 31950 | 31900 | 110 |
| 502 | 20231108 | 105100 | 979038600 | 31950 | 31950 | 31950 | 31900 | 127 |
| 503 | 20231108 | 105000 | 974982550 | 31950 | 31950 | 31950 | 31900 | 206 |
| 504 | 20231108 | 104900 | 968402500 | 31950 | 31950 | 31950 | 31950 | 543 |
| 505 | 20231108 | 104800 | 951053650 | 31950 | 32000 | 32000 | 31950 | 67 |
| 506 | 20231108 | 104700 | 948911000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 507 | 20231108 | 104600 | 948911000 | 31950 | 31950 | 31950 | 31950 | 31 |
| 508 | 20231108 | 104500 | 947920550 | 32000 | 32000 | 32000 | 32000 | 125 |
| 509 | 20231108 | 104400 | 943920550 | 32000 | 32000 | 32000 | 32000 | 25 |
| 510 | 20231108 | 104300 | 943120550 | 32000 | 31950 | 32000 | 31950 | 70 |
| 511 | 20231108 | 104200 | 940882100 | 31950 | 32000 | 32000 | 31950 | 98 |
| 512 | 20231108 | 104100 | 937750600 | 32000 | 32000 | 32000 | 32000 | 126 |
| 513 | 20231108 | 104000 | 933718600 | 31950 | 31950 | 31950 | 31950 | 4 |
| 514 | 20231108 | 103900 | 933590800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 515 | 20231108 | 103800 | 933590800 | 31950 | 31950 | 31950 | 31950 | 415 |
| 516 | 20231108 | 103700 | 920331550 | 31950 | 31950 | 31950 | 31950 | 25 |
| 517 | 20231108 | 103600 | 919532800 | 31950 | 31950 | 31950 | 31950 | 392 |
| 518 | 20231108 | 103500 | 907008400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 519 | 20231108 | 103400 | 907008400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 520 | 20231108 | 103300 | 907008400 | 31950 | 31900 | 31950 | 31900 | 49 |
| 521 | 20231108 | 103200 | 905443700 | 31950 | 31950 | 31950 | 31950 | 407 |
| 522 | 20231108 | 103100 | 892440050 | 31950 | 31900 | 32000 | 31900 | 43 |
| 523 | 20231108 | 103000 | 891066200 | 31950 | 31950 | 31950 | 31900 | 587 |
| 524 | 20231108 | 102900 | 872312000 | 31900 | 31950 | 31950 | 31900 | 67 |
| 525 | 20231108 | 102800 | 870172750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 526 | 20231108 | 102700 | 870172750 | 31900 | 31950 | 31950 | 31900 | 92 |
| 527 | 20231108 | 102600 | 867234900 | 31950 | 31900 | 31950 | 31900 | 65 |
| 528 | 20231108 | 102500 | 865159400 | 31900 | 31900 | 31900 | 31900 | 55 |
| 529 | 20231108 | 102400 | 863404900 | 31900 | 31950 | 31950 | 31900 | 89 |
| 530 | 20231108 | 102300 | 860562600 | 31950 | 31950 | 31950 | 31950 | 150 |
| 531 | 20231108 | 102200 | 855770100 | 31950 | 31950 | 31950 | 31900 | 80 |
| 532 | 20231108 | 102100 | 853215450 | 31950 | 31900 | 31950 | 31900 | 153 |
| 533 | 20231108 | 102000 | 848333350 | 31950 | 31950 | 31950 | 31950 | 25 |
| 534 | 20231108 | 101900 | 847534600 | 31950 | 31950 | 31950 | 31950 | 136 |
| 535 | 20231108 | 101800 | 843189400 | 31900 | 31900 | 31900 | 31900 | 119 |
| 536 | 20231108 | 101700 | 839393300 | 31950 | 31950 | 31950 | 31950 | 64 |
| 537 | 20231108 | 101600 | 837348500 | 31950 | 31950 | 31950 | 31950 | 131 |
| 538 | 20231108 | 101500 | 833163050 | 31900 | 31950 | 31950 | 31900 | 106 |
| 539 | 20231108 | 101400 | 829779700 | 31950 | 31950 | 31950 | 31950 | 25 |
| 540 | 20231108 | 101300 | 828980950 | 31950 | 31950 | 31950 | 31950 | 25 |
| 541 | 20231108 | 101200 | 828182200 | 31950 | 31900 | 31950 | 31900 | 327 |
| 542 | 20231108 | 101100 | 817748900 | 31850 | 31850 | 31850 | 31850 | 41 |
| 543 | 20231108 | 101000 | 816443050 | 31900 | 31850 | 31900 | 31850 | 120 |
| 544 | 20231108 | 100900 | 812619050 | 31900 | 31900 | 31900 | 31900 | 26 |
| 545 | 20231108 | 100800 | 811789650 | 31900 | 31900 | 31900 | 31900 | 102 |
| 546 | 20231108 | 100700 | 808535850 | 31850 | 31850 | 31850 | 31850 | 15 |
| 547 | 20231108 | 100600 | 808058100 | 31850 | 31850 | 31850 | 31850 | 3 |
| 548 | 20231108 | 100500 | 807962550 | 31850 | 31900 | 31900 | 31850 | 272 |
| 549 | 20231108 | 100400 | 799294100 | 31850 | 31900 | 31900 | 31850 | 28 |
| 550 | 20231108 | 100300 | 798401000 | 31900 | 31850 | 31900 | 31850 | 40 |
| 551 | 20231108 | 100200 | 797125050 | 31850 | 31850 | 31850 | 31850 | 2 |
| 552 | 20231108 | 100100 | 797061350 | 31900 | 31900 | 31900 | 31900 | 90 |
| 553 | 20231108 | 100000 | 794190350 | 31900 | 31900 | 31900 | 31900 | 117 |
| 554 | 20231108 | 095900 | 790458050 | 31850 | 31900 | 31900 | 31850 | 31 |
| 555 | 20231108 | 095800 | 789469450 | 31900 | 31950 | 31950 | 31900 | 318 |
| 556 | 20231108 | 095700 | 779323300 | 31900 | 31900 | 31900 | 31900 | 44 |
| 557 | 20231108 | 095600 | 777919700 | 31900 | 31800 | 31900 | 31800 | 68 |
| 558 | 20231108 | 095500 | 775750700 | 31800 | 31800 | 31800 | 31800 | 1 |
| 559 | 20231108 | 095400 | 775718900 | 31900 | 31850 | 31900 | 31850 | 136 |
| 560 | 20231108 | 095300 | 771387250 | 31900 | 31850 | 31900 | 31750 | 945 |
| 561 | 20231108 | 095200 | 741359200 | 31800 | 31850 | 31850 | 31800 | 236 |
| 562 | 20231108 | 095100 | 733842950 | 31850 | 31850 | 31900 | 31850 | 76 |
| 563 | 20231108 | 095000 | 731420400 | 31850 | 31850 | 31850 | 31800 | 60 |
| 564 | 20231108 | 094900 | 729510050 | 31850 | 31900 | 31900 | 31850 | 99 |
| 565 | 20231108 | 094800 | 726356800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 566 | 20231108 | 094700 | 726356800 | 31800 | 31750 | 31900 | 31750 | 45 |
| 567 | 20231108 | 094600 | 724922950 | 31800 | 31900 | 31900 | 31800 | 629 |
| 568 | 20231108 | 094500 | 704896400 | 31900 | 31850 | 31900 | 31850 | 142 |
| 569 | 20231108 | 094400 | 700368700 | 31850 | 31850 | 31900 | 31850 | 110 |
| 570 | 20231108 | 094300 | 696863150 | 31850 | 31900 | 31900 | 31850 | 163 |
| 571 | 20231108 | 094200 | 691663900 | 31900 | 31950 | 31950 | 31900 | 485 |
| 572 | 20231108 | 094100 | 676190450 | 31900 | 31950 | 31950 | 31900 | 408 |
| 573 | 20231108 | 094000 | 663157500 | 31950 | 31950 | 31950 | 31950 | 46 |
| 574 | 20231108 | 093900 | 661687800 | 32000 | 32000 | 32000 | 32000 | 131 |
| 575 | 20231108 | 093800 | 657495800 | 32000 | 31950 | 32000 | 31950 | 136 |
| 576 | 20231108 | 093700 | 653145300 | 32000 | 32000 | 32000 | 32000 | 65 |
| 577 | 20231108 | 093600 | 651065300 | 32000 | 32000 | 32000 | 32000 | 148 |
| 578 | 20231108 | 093500 | 646329300 | 32000 | 32050 | 32050 | 32000 | 36 |
| 579 | 20231108 | 093400 | 645177250 | 32000 | 31950 | 32000 | 31950 | 211 |
| 580 | 20231108 | 093300 | 638433850 | 31950 | 31950 | 31950 | 31950 | 220 |
| 581 | 20231108 | 093200 | 631404850 | 32000 | 31950 | 32000 | 31950 | 97 |
| 582 | 20231108 | 093100 | 628303550 | 32000 | 32000 | 32000 | 32000 | 90 |
| 583 | 20231108 | 093000 | 625423550 | 32000 | 32000 | 32000 | 32000 | 73 |
| 584 | 20231108 | 092900 | 623087550 | 31950 | 32000 | 32000 | 31950 | 182 |
| 585 | 20231108 | 092800 | 617269200 | 32000 | 32000 | 32050 | 31950 | 249 |
| 586 | 20231108 | 092700 | 609299850 | 32050 | 32000 | 32050 | 32000 | 46 |
| 587 | 20231108 | 092600 | 607825850 | 32050 | 32100 | 32100 | 32050 | 134 |
| 588 | 20231108 | 092500 | 603529900 | 32100 | 32100 | 32100 | 32100 | 25 |
| 589 | 20231108 | 092400 | 602727400 | 32100 | 32100 | 32100 | 32050 | 184 |
| 590 | 20231108 | 092300 | 596821750 | 32050 | 32150 | 32150 | 32000 | 375 |
| 591 | 20231108 | 092200 | 584802300 | 32150 | 31950 | 32150 | 31900 | 10664 |
| 592 | 20231108 | 092100 | 242607100 | 31950 | 31950 | 31950 | 31950 | 32 |
| 593 | 20231108 | 092000 | 241584700 | 31950 | 31950 | 32000 | 31900 | 419 |
| 594 | 20231108 | 091900 | 228198950 | 32000 | 32000 | 32000 | 32000 | 64 |
| 595 | 20231108 | 091800 | 226150950 | 32000 | 31950 | 32000 | 31950 | 115 |
| 596 | 20231108 | 091700 | 222476400 | 31950 | 31950 | 32000 | 31900 | 500 |
| 597 | 20231108 | 091600 | 206502350 | 31950 | 31900 | 31950 | 31900 | 232 |
| 598 | 20231108 | 091500 | 199092200 | 31900 | 31950 | 31950 | 31900 | 95 |
| 599 | 20231108 | 091400 | 196057450 | 31950 | 32000 | 32000 | 31900 | 357 |
| 600 | 20231108 | 091300 | 184658950 | 32000 | 32000 | 32050 | 32000 | 251 |
| 601 | 20231108 | 091200 | 176624900 | 32000 | 31900 | 32000 | 31900 | 239 |
| 602 | 20231108 | 091100 | 168977100 | 32000 | 32050 | 32050 | 31950 | 104 |
| 603 | 20231108 | 091000 | 165651850 | 32050 | 32000 | 32050 | 31900 | 214 |
| 604 | 20231108 | 090900 | 158801400 | 31950 | 31950 | 31950 | 31900 | 207 |
| 605 | 20231108 | 090800 | 152191000 | 31950 | 32050 | 32050 | 31950 | 580 |
| 606 | 20231108 | 090700 | 133629300 | 32100 | 32000 | 32100 | 32000 | 239 |
| 607 | 20231108 | 090600 | 125967600 | 32000 | 32050 | 32100 | 32000 | 527 |
| 608 | 20231108 | 090500 | 109077250 | 32050 | 32100 | 32100 | 32050 | 383 |
| 609 | 20231108 | 090400 | 96802050 | 32100 | 32050 | 32100 | 32050 | 55 |
| 610 | 20231108 | 090300 | 95038650 | 32050 | 31950 | 32100 | 31950 | 157 |
| 611 | 20231108 | 090200 | 90006550 | 32050 | 32100 | 32100 | 32050 | 420 |
| 612 | 20231108 | 090100 | 76545500 | 32100 | 32050 | 32100 | 32050 | 757 |
| 613 | 20231108 | 090000 | 52266450 | 32050 | 32100 | 32100 | 31950 | 1629 |