32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 190600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 2310 |
| 3 | 20231106 | 190500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 4 | 20231106 | 190400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 5 | 20231106 | 190300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 6 | 20231106 | 190200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 7 | 20231106 | 190100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 8 | 20231106 | 190000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 9 | 20231106 | 185900 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 10 | 20231106 | 185800 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 11 | 20231106 | 185700 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 12 | 20231106 | 185600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 13 | 20231106 | 185500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 14 | 20231106 | 185400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 15 | 20231106 | 185300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 16 | 20231106 | 185200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 17 | 20231106 | 185100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 18 | 20231106 | 185000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 19 | 20231106 | 184900 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 20 | 20231106 | 184800 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 21 | 20231106 | 184700 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 22 | 20231106 | 184600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 23 | 20231106 | 184500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 24 | 20231106 | 184400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 25 | 20231106 | 184300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 26 | 20231106 | 184200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 27 | 20231106 | 184100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 28 | 20231106 | 184000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 29 | 20231106 | 183900 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 30 | 20231106 | 183800 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 31 | 20231106 | 183700 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 32 | 20231106 | 183600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 2310 |
| 33 | 20231106 | 183500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 34 | 20231106 | 183400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 35 | 20231106 | 183300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 36 | 20231106 | 183200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 37 | 20231106 | 183100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 38 | 20231106 | 183000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 39 | 20231106 | 182900 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 40 | 20231106 | 182800 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 41 | 20231106 | 182700 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 42 | 20231106 | 182600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 43 | 20231106 | 182500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 44 | 20231106 | 182400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 45 | 20231106 | 182300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 46 | 20231106 | 182200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 47 | 20231106 | 182100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 48 | 20231106 | 182000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 49 | 20231106 | 181900 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 50 | 20231106 | 181800 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 51 | 20231106 | 181700 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 52 | 20231106 | 181600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 53 | 20231106 | 181500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 54 | 20231106 | 181400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 55 | 20231106 | 181300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 56 | 20231106 | 181200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 57 | 20231106 | 181100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 58 | 20231106 | 181000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 59 | 20231106 | 180900 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 60 | 20231106 | 180800 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 61 | 20231106 | 180700 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 62 | 20231106 | 180600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 2310 |
| 63 | 20231106 | 180500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 64 | 20231106 | 180400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 65 | 20231106 | 180300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 66 | 20231106 | 180200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 67 | 20231106 | 180100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 68 | 20231106 | 180000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 69 | 20231106 | 175900 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 70 | 20231106 | 175800 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 71 | 20231106 | 175700 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 72 | 20231106 | 175600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 73 | 20231106 | 175500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 74 | 20231106 | 175400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 75 | 20231106 | 175300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 76 | 20231106 | 175200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 77 | 20231106 | 175100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 78 | 20231106 | 175000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 79 | 20231106 | 174900 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 80 | 20231106 | 174800 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 81 | 20231106 | 174700 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 82 | 20231106 | 174600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 83 | 20231106 | 174500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 84 | 20231106 | 174400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 85 | 20231106 | 174300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 86 | 20231106 | 174200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 87 | 20231106 | 174100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 88 | 20231106 | 174000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 89 | 20231106 | 173900 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 90 | 20231106 | 173800 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 91 | 20231106 | 173700 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 92 | 20231106 | 173600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 2310 |
| 93 | 20231106 | 173500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 94 | 20231106 | 173400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 95 | 20231106 | 173300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 96 | 20231106 | 173200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 97 | 20231106 | 173100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 98 | 20231106 | 173000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 99 | 20231106 | 172900 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 100 | 20231106 | 172800 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 101 | 20231106 | 172700 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 102 | 20231106 | 172600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 103 | 20231106 | 172500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 104 | 20231106 | 172400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 105 | 20231106 | 172300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 106 | 20231106 | 172200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 107 | 20231106 | 172100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 108 | 20231106 | 172000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 109 | 20231106 | 171900 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 110 | 20231106 | 171800 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 111 | 20231106 | 171700 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 112 | 20231106 | 171600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 113 | 20231106 | 171500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 114 | 20231106 | 171400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 115 | 20231106 | 171300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 116 | 20231106 | 171200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 117 | 20231106 | 171100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 118 | 20231106 | 171000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 119 | 20231106 | 170900 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 120 | 20231106 | 170800 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 121 | 20231106 | 170700 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 122 | 20231106 | 170600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 2310 |
| 123 | 20231106 | 170500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 124 | 20231106 | 170400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 125 | 20231106 | 170300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 126 | 20231106 | 170200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 127 | 20231106 | 170100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 128 | 20231106 | 170000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 129 | 20231106 | 165900 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 130 | 20231106 | 165800 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 131 | 20231106 | 165700 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 132 | 20231106 | 165600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 133 | 20231106 | 165500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 134 | 20231106 | 165400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 135 | 20231106 | 165300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 136 | 20231106 | 165200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 137 | 20231106 | 165100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 138 | 20231106 | 165000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 139 | 20231106 | 164900 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 140 | 20231106 | 164800 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 141 | 20231106 | 164700 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 142 | 20231106 | 164600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 143 | 20231106 | 164500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 144 | 20231106 | 164400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 145 | 20231106 | 164300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 146 | 20231106 | 164200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 147 | 20231106 | 164100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 148 | 20231106 | 164000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 149 | 20231106 | 163900 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 150 | 20231106 | 163800 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 151 | 20231106 | 163700 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 152 | 20231106 | 163600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 2310 |
| 153 | 20231106 | 163500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 154 | 20231106 | 163400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 155 | 20231106 | 163300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 156 | 20231106 | 163200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 157 | 20231106 | 163100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 158 | 20231106 | 163000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 159 | 20231106 | 162900 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 160 | 20231106 | 162800 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 161 | 20231106 | 162700 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 162 | 20231106 | 162600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 163 | 20231106 | 162500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 164 | 20231106 | 162400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 165 | 20231106 | 162300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 166 | 20231106 | 162200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 167 | 20231106 | 162100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 168 | 20231106 | 162000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 169 | 20231106 | 161900 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 170 | 20231106 | 161800 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 171 | 20231106 | 161700 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 172 | 20231106 | 161600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 173 | 20231106 | 161500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 174 | 20231106 | 161400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 175 | 20231106 | 161300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 176 | 20231106 | 161200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 177 | 20231106 | 161100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 178 | 20231106 | 161000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 179 | 20231106 | 160900 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 180 | 20231106 | 160800 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 181 | 20231106 | 160700 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 182 | 20231106 | 160600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 2310 |
| 183 | 20231106 | 160500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 184 | 20231106 | 160400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 185 | 20231106 | 160300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 186 | 20231106 | 160200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 187 | 20231106 | 160100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 188 | 20231106 | 160000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 189 | 20231106 | 155900 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 190 | 20231106 | 155800 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 191 | 20231106 | 155700 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 192 | 20231106 | 155600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 193 | 20231106 | 155500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 194 | 20231106 | 155400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 195 | 20231106 | 155300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 196 | 20231106 | 155200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 197 | 20231106 | 155100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 198 | 20231106 | 155000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 199 | 20231106 | 154900 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 200 | 20231106 | 154800 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 201 | 20231106 | 154700 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 202 | 20231106 | 154600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 203 | 20231106 | 154500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 204 | 20231106 | 154400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 205 | 20231106 | 154300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 206 | 20231106 | 154200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 207 | 20231106 | 154100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 208 | 20231106 | 154000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 209 | 20231106 | 153900 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 210 | 20231106 | 153800 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 211 | 20231106 | 153700 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 212 | 20231106 | 153600 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 2310 |
| 213 | 20231106 | 153500 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 214 | 20231106 | 153400 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 215 | 20231106 | 153300 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 216 | 20231106 | 153200 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 217 | 20231106 | 153100 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 0 |
| 218 | 20231106 | 153000 | 2772389600 | 15750 | 15750 | 15750 | 15750 | 2310 |
| 219 | 20231106 | 152900 | 2736007100 | 15740 | 15740 | 15740 | 15740 | 0 |
| 220 | 20231106 | 152800 | 2736007100 | 15740 | 15740 | 15740 | 15740 | 0 |
| 221 | 20231106 | 152700 | 2736007100 | 15740 | 15740 | 15740 | 15740 | 0 |
| 222 | 20231106 | 152600 | 2736007100 | 15740 | 15740 | 15740 | 15740 | 0 |
| 223 | 20231106 | 152500 | 2736007100 | 15740 | 15740 | 15740 | 15740 | 0 |
| 224 | 20231106 | 152400 | 2736007100 | 15740 | 15740 | 15740 | 15740 | 0 |
| 225 | 20231106 | 152300 | 2736007100 | 15740 | 15740 | 15740 | 15740 | 0 |
| 226 | 20231106 | 152200 | 2736007100 | 15740 | 15740 | 15740 | 15740 | 0 |
| 227 | 20231106 | 152100 | 2736007100 | 15740 | 15740 | 15740 | 15740 | 0 |
| 228 | 20231106 | 152000 | 2736007100 | 15740 | 15740 | 15740 | 15740 | 0 |
| 229 | 20231106 | 151900 | 2736007100 | 15740 | 15740 | 15740 | 15720 | 318 |
| 230 | 20231106 | 151800 | 2731003320 | 15730 | 15740 | 15740 | 15720 | 796 |
| 231 | 20231106 | 151700 | 2718476620 | 15730 | 15700 | 15730 | 15700 | 1470 |
| 232 | 20231106 | 151600 | 2695367750 | 15700 | 15720 | 15720 | 15700 | 169 |
| 233 | 20231106 | 151500 | 2692712410 | 15710 | 15710 | 15720 | 15700 | 1025 |
| 234 | 20231106 | 151400 | 2676606840 | 15710 | 15710 | 15720 | 15710 | 320 |
| 235 | 20231106 | 151300 | 2671579630 | 15710 | 15700 | 15710 | 15690 | 490 |
| 236 | 20231106 | 151200 | 2663886030 | 15700 | 15700 | 15710 | 15690 | 735 |
| 237 | 20231106 | 151100 | 2652348690 | 15700 | 15700 | 15700 | 15700 | 237 |
| 238 | 20231106 | 151000 | 2648627790 | 15710 | 15700 | 15710 | 15700 | 165 |
| 239 | 20231106 | 150900 | 2646036790 | 15700 | 15710 | 15710 | 15700 | 226 |
| 240 | 20231106 | 150800 | 2642488130 | 15700 | 15700 | 15710 | 15700 | 251 |
| 241 | 20231106 | 150700 | 2638546820 | 15700 | 15710 | 15720 | 15700 | 309 |
| 242 | 20231106 | 150600 | 2633692650 | 15700 | 15710 | 15710 | 15680 | 1312 |
| 243 | 20231106 | 150500 | 2613101450 | 15710 | 15740 | 15740 | 15710 | 1271 |
| 244 | 20231106 | 150400 | 2593098810 | 15750 | 15750 | 15760 | 15750 | 328 |
| 245 | 20231106 | 150300 | 2587932790 | 15760 | 15750 | 15760 | 15740 | 382 |
| 246 | 20231106 | 150200 | 2581916480 | 15750 | 15750 | 15760 | 15750 | 130 |
| 247 | 20231106 | 150100 | 2579868380 | 15760 | 15750 | 15760 | 15740 | 283 |
| 248 | 20231106 | 150000 | 2575413100 | 15740 | 15750 | 15760 | 15740 | 596 |
| 249 | 20231106 | 145900 | 2566023440 | 15740 | 15740 | 15760 | 15740 | 234 |
| 250 | 20231106 | 145800 | 2562339790 | 15740 | 15750 | 15760 | 15740 | 328 |
| 251 | 20231106 | 145700 | 2557174030 | 15750 | 15750 | 15760 | 15740 | 407 |
| 252 | 20231106 | 145600 | 2550766770 | 15750 | 15750 | 15760 | 15750 | 282 |
| 253 | 20231106 | 145500 | 2546323770 | 15740 | 15760 | 15760 | 15730 | 418 |
| 254 | 20231106 | 145400 | 2539742270 | 15720 | 15720 | 15750 | 15720 | 1335 |
| 255 | 20231106 | 145300 | 2518736520 | 15720 | 15700 | 15730 | 15700 | 337 |
| 256 | 20231106 | 145200 | 2513440240 | 15700 | 15700 | 15700 | 15700 | 132 |
| 257 | 20231106 | 145100 | 2511367840 | 15720 | 15700 | 15730 | 15690 | 536 |
| 258 | 20231106 | 145000 | 2502950300 | 15700 | 15700 | 15720 | 15680 | 375 |
| 259 | 20231106 | 144900 | 2497061270 | 15680 | 15700 | 15700 | 15680 | 284 |
| 260 | 20231106 | 144800 | 2492604790 | 15700 | 15700 | 15710 | 15690 | 273 |
| 261 | 20231106 | 144700 | 2488319610 | 15700 | 15690 | 15700 | 15690 | 405 |
| 262 | 20231106 | 144600 | 2481961340 | 15690 | 15690 | 15700 | 15690 | 546 |
| 263 | 20231106 | 144500 | 2473391580 | 15700 | 15700 | 15710 | 15690 | 877 |
| 264 | 20231106 | 144400 | 2459625340 | 15710 | 15700 | 15710 | 15690 | 1447 |
| 265 | 20231106 | 144300 | 2436912930 | 15710 | 15710 | 15720 | 15710 | 242 |
| 266 | 20231106 | 144200 | 2433110960 | 15700 | 15710 | 15710 | 15700 | 438 |
| 267 | 20231106 | 144100 | 2426230960 | 15710 | 15710 | 15730 | 15710 | 361 |
| 268 | 20231106 | 144000 | 2420557130 | 15720 | 15720 | 15720 | 15710 | 282 |
| 269 | 20231106 | 143900 | 2416124860 | 15720 | 15710 | 15730 | 15710 | 98 |
| 270 | 20231106 | 143800 | 2414584480 | 15710 | 15710 | 15730 | 15710 | 360 |
| 271 | 20231106 | 143700 | 2408928850 | 15720 | 15730 | 15730 | 15720 | 473 |
| 272 | 20231106 | 143600 | 2401491580 | 15720 | 15720 | 15730 | 15720 | 180 |
| 273 | 20231106 | 143500 | 2398661860 | 15720 | 15730 | 15730 | 15720 | 235 |
| 274 | 20231106 | 143400 | 2394967140 | 15720 | 15720 | 15730 | 15720 | 223 |
| 275 | 20231106 | 143300 | 2391461490 | 15720 | 15710 | 15720 | 15700 | 196 |
| 276 | 20231106 | 143200 | 2388383120 | 15700 | 15710 | 15710 | 15700 | 244 |
| 277 | 20231106 | 143100 | 2384551230 | 15710 | 15710 | 15720 | 15710 | 159 |
| 278 | 20231106 | 143000 | 2382053330 | 15720 | 15720 | 15720 | 15700 | 253 |
| 279 | 20231106 | 142900 | 2378079930 | 15710 | 15730 | 15730 | 15710 | 163 |
| 280 | 20231106 | 142800 | 2375518370 | 15730 | 15720 | 15730 | 15710 | 271 |
| 281 | 20231106 | 142700 | 2371258370 | 15710 | 15710 | 15720 | 15710 | 318 |
| 282 | 20231106 | 142600 | 2366261930 | 15720 | 15710 | 15720 | 15710 | 186 |
| 283 | 20231106 | 142500 | 2363339520 | 15690 | 15700 | 15720 | 15690 | 183 |
| 284 | 20231106 | 142400 | 2360466470 | 15700 | 15720 | 15730 | 15700 | 235 |
| 285 | 20231106 | 142300 | 2356775370 | 15720 | 15720 | 15730 | 15720 | 105 |
| 286 | 20231106 | 142200 | 2355124750 | 15720 | 15700 | 15720 | 15700 | 259 |
| 287 | 20231106 | 142100 | 2351057170 | 15710 | 15710 | 15710 | 15700 | 131 |
| 288 | 20231106 | 142000 | 2348999200 | 15710 | 15710 | 15730 | 15710 | 222 |
| 289 | 20231106 | 141900 | 2345509720 | 15710 | 15710 | 15720 | 15710 | 196 |
| 290 | 20231106 | 141800 | 2342430100 | 15710 | 15710 | 15720 | 15700 | 340 |
| 291 | 20231106 | 141700 | 2337088360 | 15710 | 15700 | 15710 | 15700 | 93 |
| 292 | 20231106 | 141600 | 2335627620 | 15690 | 15690 | 15700 | 15680 | 703 |
| 293 | 20231106 | 141500 | 2324595540 | 15700 | 15680 | 15700 | 15670 | 176 |
| 294 | 20231106 | 141400 | 2321835260 | 15700 | 15670 | 15700 | 15660 | 319 |
| 295 | 20231106 | 141300 | 2316834130 | 15680 | 15680 | 15690 | 15680 | 129 |
| 296 | 20231106 | 141200 | 2314810570 | 15680 | 15670 | 15680 | 15660 | 323 |
| 297 | 20231106 | 141100 | 2309748340 | 15670 | 15680 | 15680 | 15670 | 187 |
| 298 | 20231106 | 141000 | 2306817500 | 15670 | 15670 | 15700 | 15670 | 204 |
| 299 | 20231106 | 140900 | 2303618350 | 15670 | 15660 | 15670 | 15660 | 99 |
| 300 | 20231106 | 140800 | 2302067690 | 15660 | 15680 | 15690 | 15660 | 369 |
| 301 | 20231106 | 140700 | 2296283800 | 15680 | 15650 | 15680 | 15650 | 1416 |
| 302 | 20231106 | 140600 | 2274095860 | 15650 | 15660 | 15670 | 15650 | 2000 |
| 303 | 20231106 | 140500 | 2242788380 | 15670 | 15670 | 15670 | 15660 | 629 |
| 304 | 20231106 | 140400 | 2232933830 | 15660 | 15660 | 15670 | 15650 | 342 |
| 305 | 20231106 | 140300 | 2227579440 | 15650 | 15660 | 15670 | 15650 | 811 |
| 306 | 20231106 | 140200 | 2214882910 | 15650 | 15650 | 15670 | 15650 | 250 |
| 307 | 20231106 | 140100 | 2210970170 | 15660 | 15660 | 15660 | 15650 | 518 |
| 308 | 20231106 | 140000 | 2202861460 | 15660 | 15650 | 15670 | 15650 | 405 |
| 309 | 20231106 | 135900 | 2196519410 | 15660 | 15670 | 15670 | 15650 | 489 |
| 310 | 20231106 | 135800 | 2188863170 | 15660 | 15670 | 15670 | 15650 | 542 |
| 311 | 20231106 | 135700 | 2180376150 | 15660 | 15680 | 15680 | 15660 | 1435 |
| 312 | 20231106 | 135600 | 2157902250 | 15680 | 15670 | 15680 | 15670 | 467 |
| 313 | 20231106 | 135500 | 2150583390 | 15670 | 15680 | 15680 | 15670 | 315 |
| 314 | 20231106 | 135400 | 2145647050 | 15670 | 15660 | 15670 | 15660 | 637 |
| 315 | 20231106 | 135300 | 2135670070 | 15660 | 15670 | 15680 | 15660 | 199 |
| 316 | 20231106 | 135200 | 2132551970 | 15670 | 15670 | 15680 | 15670 | 490 |
| 317 | 20231106 | 135100 | 2124873540 | 15670 | 15680 | 15680 | 15670 | 426 |
| 318 | 20231106 | 135000 | 2118197810 | 15670 | 15670 | 15680 | 15670 | 559 |
| 319 | 20231106 | 134900 | 2109438070 | 15670 | 15680 | 15690 | 15670 | 225 |
| 320 | 20231106 | 134800 | 2105910360 | 15670 | 15670 | 15680 | 15670 | 554 |
| 321 | 20231106 | 134700 | 2097228770 | 15680 | 15670 | 15690 | 15670 | 279 |
| 322 | 20231106 | 134600 | 2092855440 | 15660 | 15680 | 15680 | 15660 | 509 |
| 323 | 20231106 | 134500 | 2084878570 | 15680 | 15690 | 15690 | 15680 | 471 |
| 324 | 20231106 | 134400 | 2077493020 | 15700 | 15670 | 15700 | 15670 | 481 |
| 325 | 20231106 | 134300 | 2069952760 | 15680 | 15700 | 15700 | 15680 | 1002 |
| 326 | 20231106 | 134200 | 2054232050 | 15710 | 15680 | 15710 | 15680 | 56 |
| 327 | 20231106 | 134100 | 2053353660 | 15680 | 15700 | 15700 | 15680 | 725 |
| 328 | 20231106 | 134000 | 2041976300 | 15710 | 15710 | 15720 | 15700 | 374 |
| 329 | 20231106 | 133900 | 2036100990 | 15720 | 15730 | 15730 | 15720 | 148 |
| 330 | 20231106 | 133800 | 2033773720 | 15730 | 15720 | 15730 | 15720 | 312 |
| 331 | 20231106 | 133700 | 2028867760 | 15730 | 15750 | 15750 | 15730 | 441 |
| 332 | 20231106 | 133600 | 2021926070 | 15750 | 15730 | 15750 | 15730 | 454 |
| 333 | 20231106 | 133500 | 2014779860 | 15720 | 15750 | 15750 | 15720 | 495 |
| 334 | 20231106 | 133400 | 2006984330 | 15750 | 15720 | 15750 | 15720 | 358 |
| 335 | 20231106 | 133300 | 2001347920 | 15730 | 15740 | 15750 | 15710 | 349 |
| 336 | 20231106 | 133200 | 1995860520 | 15710 | 15720 | 15740 | 15710 | 361 |
| 337 | 20231106 | 133100 | 1990182280 | 15740 | 15720 | 15740 | 15710 | 579 |
| 338 | 20231106 | 133000 | 1981079290 | 15730 | 15710 | 15730 | 15710 | 82 |
| 339 | 20231106 | 132900 | 1979789680 | 15740 | 15720 | 15740 | 15710 | 480 |
| 340 | 20231106 | 132800 | 1972243460 | 15720 | 15710 | 15720 | 15710 | 406 |
| 341 | 20231106 | 132700 | 1965862730 | 15710 | 15740 | 15740 | 15710 | 78 |
| 342 | 20231106 | 132600 | 1964635640 | 15710 | 15690 | 15710 | 15690 | 1053 |
| 343 | 20231106 | 132500 | 1948101200 | 15690 | 15690 | 15690 | 15690 | 262 |
| 344 | 20231106 | 132400 | 1943990420 | 15680 | 15680 | 15700 | 15670 | 363 |
| 345 | 20231106 | 132300 | 1938298990 | 15670 | 15670 | 15670 | 15660 | 299 |
| 346 | 20231106 | 132200 | 1933613810 | 15670 | 15670 | 15680 | 15670 | 502 |
| 347 | 20231106 | 132100 | 1925747460 | 15670 | 15670 | 15670 | 15670 | 207 |
| 348 | 20231106 | 132000 | 1922503770 | 15670 | 15660 | 15670 | 15650 | 497 |
| 349 | 20231106 | 131900 | 1914719220 | 15660 | 15660 | 15660 | 15660 | 188 |
| 350 | 20231106 | 131800 | 1911775140 | 15660 | 15660 | 15670 | 15660 | 973 |
| 351 | 20231106 | 131700 | 1896536180 | 15670 | 15680 | 15680 | 15670 | 57 |
| 352 | 20231106 | 131600 | 1895642980 | 15680 | 15680 | 15680 | 15680 | 421 |
| 353 | 20231106 | 131500 | 1889041700 | 15680 | 15690 | 15690 | 15680 | 136 |
| 354 | 20231106 | 131400 | 1886908440 | 15680 | 15680 | 15690 | 15680 | 445 |
| 355 | 20231106 | 131300 | 1879930740 | 15680 | 15660 | 15680 | 15660 | 744 |
| 356 | 20231106 | 131200 | 1868274160 | 15680 | 15680 | 15680 | 15680 | 0 |
| 357 | 20231106 | 131100 | 1868274160 | 15680 | 15670 | 15680 | 15650 | 360 |
| 358 | 20231106 | 131000 | 1862638300 | 15650 | 15660 | 15680 | 15650 | 1490 |
| 359 | 20231106 | 130900 | 1839301090 | 15670 | 15670 | 15680 | 15670 | 521 |
| 360 | 20231106 | 130800 | 1831137010 | 15670 | 15690 | 15690 | 15670 | 322 |
| 361 | 20231106 | 130700 | 1826090010 | 15700 | 15650 | 15700 | 15650 | 466 |
| 362 | 20231106 | 130600 | 1818787600 | 15660 | 15660 | 15660 | 15660 | 209 |
| 363 | 20231106 | 130500 | 1815514660 | 15640 | 15660 | 15670 | 15640 | 439 |
| 364 | 20231106 | 130400 | 1808645120 | 15650 | 15650 | 15650 | 15650 | 238 |
| 365 | 20231106 | 130300 | 1804920420 | 15640 | 15650 | 15650 | 15640 | 354 |
| 366 | 20231106 | 130200 | 1799382220 | 15660 | 15660 | 15660 | 15660 | 278 |
| 367 | 20231106 | 130100 | 1795028740 | 15660 | 15660 | 15670 | 15660 | 315 |
| 368 | 20231106 | 130000 | 1790095830 | 15670 | 15670 | 15670 | 15660 | 198 |
| 369 | 20231106 | 125900 | 1786995130 | 15660 | 15650 | 15670 | 15640 | 596 |
| 370 | 20231106 | 125800 | 1777666400 | 15650 | 15660 | 15660 | 15650 | 250 |
| 371 | 20231106 | 125700 | 1773751990 | 15650 | 15660 | 15660 | 15650 | 307 |
| 372 | 20231106 | 125600 | 1768947240 | 15660 | 15650 | 15670 | 15650 | 389 |
| 373 | 20231106 | 125500 | 1762856980 | 15660 | 15660 | 15660 | 15660 | 160 |
| 374 | 20231106 | 125400 | 1760351380 | 15640 | 15650 | 15650 | 15640 | 384 |
| 375 | 20231106 | 125300 | 1754344670 | 15650 | 15660 | 15660 | 15640 | 439 |
| 376 | 20231106 | 125200 | 1747474830 | 15670 | 15630 | 15670 | 15630 | 305 |
| 377 | 20231106 | 125100 | 1742702980 | 15630 | 15630 | 15640 | 15630 | 319 |
| 378 | 20231106 | 125000 | 1737717000 | 15640 | 15630 | 15640 | 15630 | 356 |
| 379 | 20231106 | 124900 | 1732151820 | 15640 | 15640 | 15640 | 15630 | 349 |
| 380 | 20231106 | 124800 | 1726693920 | 15640 | 15650 | 15650 | 15640 | 504 |
| 381 | 20231106 | 124700 | 1718810860 | 15650 | 15640 | 15650 | 15640 | 224 |
| 382 | 20231106 | 124600 | 1715307290 | 15630 | 15630 | 15660 | 15630 | 253 |
| 383 | 20231106 | 124500 | 1711352540 | 15640 | 15640 | 15640 | 15630 | 336 |
| 384 | 20231106 | 124400 | 1706099250 | 15630 | 15640 | 15650 | 15630 | 1400 |
| 385 | 20231106 | 124300 | 1684207890 | 15640 | 15640 | 15660 | 15640 | 316 |
| 386 | 20231106 | 124200 | 1679265630 | 15640 | 15650 | 15650 | 15640 | 287 |
| 387 | 20231106 | 124100 | 1674774830 | 15650 | 15660 | 15660 | 15650 | 195 |
| 388 | 20231106 | 124000 | 1671721570 | 15670 | 15650 | 15670 | 15640 | 2258 |
| 389 | 20231106 | 123900 | 1636403340 | 15650 | 15660 | 15660 | 15650 | 527 |
| 390 | 20231106 | 123800 | 1628154270 | 15650 | 15650 | 15650 | 15650 | 274 |
| 391 | 20231106 | 123700 | 1623866170 | 15650 | 15650 | 15670 | 15650 | 569 |
| 392 | 20231106 | 123600 | 1614959330 | 15660 | 15650 | 15660 | 15650 | 203 |
| 393 | 20231106 | 123500 | 1611782180 | 15650 | 15650 | 15660 | 15650 | 349 |
| 394 | 20231106 | 123400 | 1606320320 | 15650 | 15660 | 15660 | 15650 | 447 |
| 395 | 20231106 | 123300 | 1599324250 | 15660 | 15650 | 15660 | 15650 | 182 |
| 396 | 20231106 | 123200 | 1596475820 | 15660 | 15670 | 15670 | 15650 | 269 |
| 397 | 20231106 | 123100 | 1592263350 | 15660 | 15660 | 15660 | 15650 | 703 |
| 398 | 20231106 | 123000 | 1581258680 | 15660 | 15660 | 15660 | 15650 | 327 |
| 399 | 20231106 | 122900 | 1576140080 | 15650 | 15650 | 15660 | 15650 | 502 |
| 400 | 20231106 | 122800 | 1568283510 | 15660 | 15650 | 15660 | 15650 | 731 |
| 401 | 20231106 | 122700 | 1556840150 | 15660 | 15670 | 15670 | 15660 | 132 |
| 402 | 20231106 | 122600 | 1554773020 | 15660 | 15660 | 15670 | 15660 | 764 |
| 403 | 20231106 | 122500 | 1542808760 | 15670 | 15670 | 15670 | 15660 | 37 |
| 404 | 20231106 | 122400 | 1542229220 | 15670 | 15670 | 15700 | 15670 | 498 |
| 405 | 20231106 | 122300 | 1534418590 | 15670 | 15670 | 15670 | 15660 | 323 |
| 406 | 20231106 | 122200 | 1529359420 | 15670 | 15670 | 15670 | 15660 | 295 |
| 407 | 20231106 | 122100 | 1524738390 | 15670 | 15670 | 15680 | 15660 | 173 |
| 408 | 20231106 | 122000 | 1522028860 | 15670 | 15670 | 15670 | 15660 | 526 |
| 409 | 20231106 | 121900 | 1513787190 | 15670 | 15680 | 15680 | 15660 | 303 |
| 410 | 20231106 | 121800 | 1509040040 | 15670 | 15670 | 15680 | 15670 | 947 |
| 411 | 20231106 | 121700 | 1494199540 | 15670 | 15680 | 15680 | 15670 | 207 |
| 412 | 20231106 | 121600 | 1490955840 | 15670 | 15670 | 15680 | 15670 | 981 |
| 413 | 20231106 | 121500 | 1475577210 | 15680 | 15680 | 15690 | 15680 | 1129 |
| 414 | 20231106 | 121400 | 1457874480 | 15690 | 15680 | 15690 | 15680 | 356 |
| 415 | 20231106 | 121300 | 1452292200 | 15680 | 15680 | 15690 | 15680 | 441 |
| 416 | 20231106 | 121200 | 1445377200 | 15690 | 15690 | 15690 | 15680 | 235 |
| 417 | 20231106 | 121100 | 1441690790 | 15690 | 15690 | 15700 | 15690 | 471 |
| 418 | 20231106 | 121000 | 1434300790 | 15690 | 15700 | 15700 | 15680 | 191 |
| 419 | 20231106 | 120900 | 1431303040 | 15710 | 15690 | 15710 | 15690 | 601 |
| 420 | 20231106 | 120800 | 1421870190 | 15690 | 15690 | 15690 | 15680 | 389 |
| 421 | 20231106 | 120700 | 1415769850 | 15690 | 15690 | 15690 | 15690 | 405 |
| 422 | 20231106 | 120600 | 1409415400 | 15690 | 15690 | 15700 | 15690 | 263 |
| 423 | 20231106 | 120500 | 1405288920 | 15690 | 15700 | 15700 | 15690 | 323 |
| 424 | 20231106 | 120400 | 1400220630 | 15710 | 15690 | 15710 | 15690 | 368 |
| 425 | 20231106 | 120300 | 1394446610 | 15700 | 15710 | 15710 | 15700 | 254 |
| 426 | 20231106 | 120200 | 1390457800 | 15700 | 15690 | 15700 | 15690 | 312 |
| 427 | 20231106 | 120100 | 1385561540 | 15690 | 15690 | 15700 | 15690 | 444 |
| 428 | 20231106 | 120000 | 1378594080 | 15690 | 15690 | 15690 | 15690 | 366 |
| 429 | 20231106 | 115900 | 1372851540 | 15710 | 15690 | 15710 | 15690 | 263 |
| 430 | 20231106 | 115800 | 1368725040 | 15700 | 15700 | 15700 | 15690 | 524 |
| 431 | 20231106 | 115700 | 1360498980 | 15720 | 15700 | 15720 | 15700 | 175 |
| 432 | 20231106 | 115600 | 1357751450 | 15690 | 15690 | 15770 | 15690 | 444 |
| 433 | 20231106 | 115500 | 1350783270 | 15690 | 15710 | 15710 | 15690 | 146 |
| 434 | 20231106 | 115400 | 1348491640 | 15700 | 15700 | 15700 | 15690 | 374 |
| 435 | 20231106 | 115300 | 1342623240 | 15690 | 15690 | 15710 | 15690 | 359 |
| 436 | 20231106 | 115200 | 1336986310 | 15700 | 15680 | 15700 | 15680 | 401 |
| 437 | 20231106 | 115100 | 1330695040 | 15680 | 15700 | 15700 | 15680 | 909 |
| 438 | 20231106 | 115000 | 1316425280 | 15690 | 15690 | 15700 | 15690 | 397 |
| 439 | 20231106 | 114900 | 1310196340 | 15690 | 15690 | 15700 | 15690 | 257 |
| 440 | 20231106 | 114800 | 1306164000 | 15690 | 15690 | 15690 | 15690 | 298 |
| 441 | 20231106 | 114700 | 1301488380 | 15680 | 15680 | 15690 | 15680 | 684 |
| 442 | 20231106 | 114600 | 1290763050 | 15680 | 15680 | 15690 | 15680 | 328 |
| 443 | 20231106 | 114500 | 1285619910 | 15690 | 15680 | 15690 | 15680 | 482 |
| 444 | 20231106 | 114400 | 1278060040 | 15680 | 15690 | 15690 | 15680 | 178 |
| 445 | 20231106 | 114300 | 1275268990 | 15690 | 15670 | 15690 | 15670 | 480 |
| 446 | 20231106 | 114200 | 1267744830 | 15680 | 15690 | 15690 | 15680 | 1031 |
| 447 | 20231106 | 114100 | 1251577810 | 15690 | 15680 | 15690 | 15680 | 603 |
| 448 | 20231106 | 114000 | 1242118370 | 15680 | 15680 | 15690 | 15680 | 392 |
| 449 | 20231106 | 113900 | 1235971510 | 15680 | 15680 | 15690 | 15680 | 552 |
| 450 | 20231106 | 113800 | 1227315900 | 15690 | 15680 | 15690 | 15680 | 277 |
| 451 | 20231106 | 113700 | 1222972530 | 15680 | 15680 | 15690 | 15680 | 380 |
| 452 | 20231106 | 113600 | 1217014100 | 15680 | 15690 | 15690 | 15680 | 500 |
| 453 | 20231106 | 113500 | 1209172110 | 15690 | 15690 | 15700 | 15690 | 654 |
| 454 | 20231106 | 113400 | 1198910840 | 15700 | 15690 | 15700 | 15690 | 280 |
| 455 | 20231106 | 113300 | 1194517560 | 15690 | 15700 | 15700 | 15690 | 344 |
| 456 | 20231106 | 113200 | 1189120110 | 15690 | 15700 | 15700 | 15690 | 170 |
| 457 | 20231106 | 113100 | 1186452710 | 15690 | 15700 | 15700 | 15690 | 469 |
| 458 | 20231106 | 113000 | 1179094050 | 15690 | 15700 | 15710 | 15690 | 269 |
| 459 | 20231106 | 112900 | 1174871000 | 15700 | 15690 | 15700 | 15690 | 332 |
| 460 | 20231106 | 112800 | 1169661570 | 15700 | 15690 | 15700 | 15690 | 753 |
| 461 | 20231106 | 112700 | 1157841810 | 15700 | 15700 | 15700 | 15700 | 317 |
| 462 | 20231106 | 112600 | 1152864910 | 15700 | 15700 | 15700 | 15700 | 529 |
| 463 | 20231106 | 112500 | 1144559610 | 15700 | 15740 | 15740 | 15700 | 814 |
| 464 | 20231106 | 112400 | 1131774330 | 15720 | 15710 | 15720 | 15710 | 511 |
| 465 | 20231106 | 112300 | 1123746210 | 15710 | 15720 | 15730 | 15710 | 687 |
| 466 | 20231106 | 112200 | 1112951400 | 15720 | 15720 | 15720 | 15720 | 311 |
| 467 | 20231106 | 112100 | 1108062480 | 15720 | 15720 | 15730 | 15720 | 284 |
| 468 | 20231106 | 112000 | 1103597990 | 15720 | 15740 | 15740 | 15720 | 418 |
| 469 | 20231106 | 111900 | 1097024160 | 15740 | 15730 | 15740 | 15720 | 828 |
| 470 | 20231106 | 111800 | 1084004900 | 15730 | 15750 | 15750 | 15730 | 20 |
| 471 | 20231106 | 111700 | 1083690200 | 15720 | 15720 | 15730 | 15710 | 1272 |
| 472 | 20231106 | 111600 | 1063694490 | 15740 | 15740 | 15740 | 15720 | 1194 |
| 473 | 20231106 | 111500 | 1044922270 | 15740 | 15730 | 15740 | 15730 | 319 |
| 474 | 20231106 | 111400 | 1039904370 | 15730 | 15740 | 15740 | 15730 | 298 |
| 475 | 20231106 | 111300 | 1035216810 | 15730 | 15740 | 15740 | 15730 | 377 |
| 476 | 20231106 | 111200 | 1029284840 | 15740 | 15750 | 15750 | 15740 | 446 |
| 477 | 20231106 | 111100 | 1022261980 | 15750 | 15760 | 15760 | 15750 | 392 |
| 478 | 20231106 | 111000 | 1016087100 | 15770 | 15770 | 15770 | 15760 | 515 |
| 479 | 20231106 | 110900 | 1007967550 | 15760 | 15780 | 15780 | 15760 | 601 |
| 480 | 20231106 | 110800 | 998490980 | 15790 | 15800 | 15800 | 15790 | 546 |
| 481 | 20231106 | 110700 | 989867660 | 15810 | 15800 | 15810 | 15800 | 378 |
| 482 | 20231106 | 110600 | 983895250 | 15810 | 15850 | 15860 | 15800 | 6147 |
| 483 | 20231106 | 110500 | 886478470 | 15850 | 15850 | 15860 | 15850 | 224 |
| 484 | 20231106 | 110400 | 882927870 | 15870 | 15850 | 15870 | 15850 | 59 |
| 485 | 20231106 | 110300 | 881992700 | 15850 | 15850 | 15850 | 15850 | 97 |
| 486 | 20231106 | 110200 | 880455250 | 15870 | 15870 | 15870 | 15860 | 59 |
| 487 | 20231106 | 110100 | 879519250 | 15850 | 15850 | 15870 | 15850 | 206 |
| 488 | 20231106 | 110000 | 876253280 | 15870 | 15850 | 15870 | 15850 | 80 |
| 489 | 20231106 | 105900 | 874984260 | 15850 | 15860 | 15870 | 15850 | 127 |
| 490 | 20231106 | 105800 | 872971140 | 15860 | 15870 | 15870 | 15860 | 83 |
| 491 | 20231106 | 105700 | 871654750 | 15860 | 15860 | 15870 | 15860 | 80 |
| 492 | 20231106 | 105600 | 870385940 | 15860 | 15860 | 15860 | 15860 | 0 |
| 493 | 20231106 | 105500 | 870385940 | 15860 | 15860 | 15870 | 15850 | 186 |
| 494 | 20231106 | 105400 | 867436870 | 15850 | 15860 | 15860 | 15850 | 184 |
| 495 | 20231106 | 105300 | 864519710 | 15860 | 15850 | 15860 | 15850 | 69 |
| 496 | 20231106 | 105200 | 863425950 | 15850 | 15870 | 15870 | 15810 | 2047 |
| 497 | 20231106 | 105100 | 830997060 | 15860 | 15830 | 15930 | 15810 | 2175 |
| 498 | 20231106 | 105000 | 796540340 | 15840 | 15850 | 15850 | 15840 | 489 |
| 499 | 20231106 | 104900 | 788794380 | 15860 | 15860 | 15860 | 15860 | 1 |
| 500 | 20231106 | 104800 | 788778520 | 15860 | 15840 | 15860 | 15840 | 821 |
| 501 | 20231106 | 104700 | 775766170 | 15840 | 15840 | 15850 | 15840 | 168 |
| 502 | 20231106 | 104600 | 773104880 | 15850 | 15840 | 15850 | 15840 | 72 |
| 503 | 20231106 | 104500 | 771964350 | 15830 | 15840 | 15840 | 15830 | 34 |
| 504 | 20231106 | 104400 | 771425940 | 15830 | 15830 | 15830 | 15830 | 154 |
| 505 | 20231106 | 104300 | 768988120 | 15830 | 15830 | 15830 | 15830 | 354 |
| 506 | 20231106 | 104200 | 763384300 | 15830 | 15850 | 15850 | 15830 | 62 |
| 507 | 20231106 | 104100 | 762402330 | 15850 | 15850 | 15850 | 15850 | 17 |
| 508 | 20231106 | 104000 | 762132880 | 15850 | 15840 | 15850 | 15840 | 25 |
| 509 | 20231106 | 103900 | 761736800 | 15840 | 15840 | 15840 | 15840 | 9 |
| 510 | 20231106 | 103800 | 761594240 | 15840 | 15830 | 15850 | 15820 | 246 |
| 511 | 20231106 | 103700 | 757699400 | 15820 | 15810 | 15820 | 15810 | 94 |
| 512 | 20231106 | 103600 | 756212810 | 15810 | 15800 | 15810 | 15800 | 43 |
| 513 | 20231106 | 103500 | 755533250 | 15810 | 15810 | 15810 | 15810 | 31 |
| 514 | 20231106 | 103400 | 755043140 | 15790 | 15810 | 15810 | 15790 | 166 |
| 515 | 20231106 | 103300 | 752419740 | 15820 | 15800 | 15820 | 15800 | 25 |
| 516 | 20231106 | 103200 | 752024720 | 15820 | 15820 | 15820 | 15820 | 0 |
| 517 | 20231106 | 103100 | 752024720 | 15820 | 15800 | 15820 | 15790 | 175 |
| 518 | 20231106 | 103000 | 749261190 | 15800 | 15850 | 15850 | 15800 | 618 |
| 519 | 20231106 | 102900 | 739496740 | 15800 | 15800 | 15800 | 15800 | 366 |
| 520 | 20231106 | 102800 | 733713940 | 15810 | 15830 | 15860 | 15810 | 665 |
| 521 | 20231106 | 102700 | 723192970 | 15830 | 15830 | 15860 | 15830 | 312 |
| 522 | 20231106 | 102600 | 718253980 | 15870 | 15850 | 15870 | 15840 | 327 |
| 523 | 20231106 | 102500 | 713074190 | 15870 | 15850 | 15870 | 15850 | 132 |
| 524 | 20231106 | 102400 | 710981910 | 15880 | 15850 | 15880 | 15850 | 37 |
| 525 | 20231106 | 102300 | 710395430 | 15850 | 15870 | 15880 | 15850 | 87 |
| 526 | 20231106 | 102200 | 709015020 | 15870 | 15850 | 15880 | 15850 | 1010 |
| 527 | 20231106 | 102100 | 692987970 | 15860 | 15840 | 15860 | 15840 | 2 |
| 528 | 20231106 | 102000 | 692956270 | 15840 | 15840 | 15850 | 15840 | 38 |
| 529 | 20231106 | 101900 | 692354150 | 15840 | 15850 | 15860 | 15840 | 29 |
| 530 | 20231106 | 101800 | 691894580 | 15850 | 15850 | 15850 | 15850 | 79 |
| 531 | 20231106 | 101700 | 690642430 | 15860 | 15840 | 15860 | 15830 | 273 |
| 532 | 20231106 | 101600 | 686316250 | 15840 | 15840 | 15840 | 15840 | 51 |
| 533 | 20231106 | 101500 | 685508410 | 15840 | 15840 | 15840 | 15820 | 399 |
| 534 | 20231106 | 101400 | 679190970 | 15840 | 15850 | 15850 | 15840 | 19 |
| 535 | 20231106 | 101300 | 678889990 | 15830 | 15860 | 15860 | 15830 | 42 |
| 536 | 20231106 | 101200 | 678224830 | 15830 | 15790 | 15830 | 15790 | 1248 |
| 537 | 20231106 | 101100 | 658490820 | 15790 | 15780 | 15790 | 15780 | 48 |
| 538 | 20231106 | 101000 | 657733300 | 15780 | 15770 | 15780 | 15770 | 17 |
| 539 | 20231106 | 100900 | 657465140 | 15770 | 15770 | 15770 | 15770 | 5 |
| 540 | 20231106 | 100800 | 657386290 | 15770 | 15760 | 15770 | 15760 | 79 |
| 541 | 20231106 | 100700 | 656141200 | 15760 | 15760 | 15760 | 15760 | 1 |
| 542 | 20231106 | 100600 | 656125440 | 15740 | 15740 | 15750 | 15740 | 401 |
| 543 | 20231106 | 100500 | 649813490 | 15740 | 15730 | 15740 | 15730 | 112 |
| 544 | 20231106 | 100400 | 648051610 | 15700 | 15710 | 15740 | 15700 | 493 |
| 545 | 20231106 | 100300 | 640307600 | 15710 | 15730 | 15740 | 15700 | 2240 |
| 546 | 20231106 | 100200 | 605114390 | 15740 | 15730 | 15740 | 15730 | 147 |
| 547 | 20231106 | 100100 | 602801920 | 15720 | 15720 | 15720 | 15720 | 0 |
| 548 | 20231106 | 100000 | 602801920 | 15720 | 15720 | 15720 | 15720 | 107 |
| 549 | 20231106 | 095900 | 601119880 | 15710 | 15700 | 15710 | 15700 | 674 |
| 550 | 20231106 | 095800 | 590537790 | 15700 | 15700 | 15700 | 15700 | 22 |
| 551 | 20231106 | 095700 | 590192390 | 15700 | 15720 | 15720 | 15700 | 59 |
| 552 | 20231106 | 095600 | 589265970 | 15720 | 15720 | 15720 | 15680 | 3206 |
| 553 | 20231106 | 095500 | 538940190 | 15720 | 15720 | 15720 | 15710 | 18 |
| 554 | 20231106 | 095400 | 538657260 | 15720 | 15750 | 15750 | 15720 | 1207 |
| 555 | 20231106 | 095300 | 519664180 | 15760 | 15760 | 15760 | 15760 | 713 |
| 556 | 20231106 | 095200 | 508427300 | 15760 | 15760 | 15770 | 15760 | 396 |
| 557 | 20231106 | 095100 | 502186070 | 15760 | 15770 | 15770 | 15760 | 24 |
| 558 | 20231106 | 095000 | 501807820 | 15770 | 15770 | 15770 | 15770 | 12 |
| 559 | 20231106 | 094900 | 501618580 | 15770 | 15760 | 15800 | 15760 | 1585 |
| 560 | 20231106 | 094800 | 476611160 | 15750 | 15740 | 15750 | 15740 | 106 |
| 561 | 20231106 | 094700 | 474942130 | 15740 | 15720 | 15740 | 15720 | 193 |
| 562 | 20231106 | 094600 | 471907720 | 15710 | 15750 | 15760 | 15710 | 769 |
| 563 | 20231106 | 094500 | 459817060 | 15750 | 15740 | 15770 | 15730 | 631 |
| 564 | 20231106 | 094400 | 449882410 | 15730 | 15720 | 15730 | 15720 | 438 |
| 565 | 20231106 | 094300 | 442996290 | 15720 | 15730 | 15730 | 15710 | 629 |
| 566 | 20231106 | 094200 | 433108360 | 15730 | 15690 | 15730 | 15690 | 323 |
| 567 | 20231106 | 094100 | 428037270 | 15680 | 15740 | 15740 | 15620 | 4444 |
| 568 | 20231106 | 094000 | 358270270 | 15740 | 15750 | 15760 | 15730 | 1209 |
| 569 | 20231106 | 093900 | 339247090 | 15750 | 15790 | 15790 | 15730 | 2943 |
| 570 | 20231106 | 093800 | 292899320 | 15790 | 15790 | 15800 | 15790 | 420 |
| 571 | 20231106 | 093700 | 286267110 | 15790 | 15820 | 15820 | 15790 | 1256 |
| 572 | 20231106 | 093600 | 266417200 | 15820 | 15810 | 15820 | 15810 | 175 |
| 573 | 20231106 | 093500 | 263650430 | 15770 | 15840 | 15840 | 15770 | 2744 |
| 574 | 20231106 | 093400 | 220240160 | 15840 | 15890 | 15900 | 15840 | 3248 |
| 575 | 20231106 | 093300 | 168748700 | 15880 | 15920 | 15920 | 15880 | 388 |
| 576 | 20231106 | 093200 | 162578460 | 15920 | 15940 | 15940 | 15920 | 58 |
| 577 | 20231106 | 093100 | 161654600 | 15950 | 15950 | 15960 | 15950 | 62 |
| 578 | 20231106 | 093000 | 160665590 | 15950 | 15990 | 15990 | 15950 | 65 |
| 579 | 20231106 | 092900 | 159627170 | 16000 | 15990 | 16000 | 15980 | 99 |
| 580 | 20231106 | 092800 | 158044050 | 16000 | 15950 | 16020 | 15950 | 1790 |
| 581 | 20231106 | 092700 | 129452820 | 15910 | 15940 | 15940 | 15910 | 87 |
| 582 | 20231106 | 092600 | 128066130 | 15940 | 15900 | 15970 | 15900 | 495 |
| 583 | 20231106 | 092500 | 120166630 | 15910 | 15940 | 15940 | 15910 | 60 |
| 584 | 20231106 | 092400 | 119211450 | 15930 | 15940 | 15970 | 15930 | 296 |
| 585 | 20231106 | 092300 | 114488070 | 15930 | 15940 | 15950 | 15930 | 298 |
| 586 | 20231106 | 092200 | 109735320 | 15950 | 15960 | 15970 | 15950 | 83 |
| 587 | 20231106 | 092100 | 108410550 | 15970 | 15960 | 15980 | 15960 | 134 |
| 588 | 20231106 | 092000 | 106270680 | 15960 | 15920 | 15970 | 15920 | 903 |
| 589 | 20231106 | 091900 | 91894380 | 15920 | 15920 | 15960 | 15920 | 251 |
| 590 | 20231106 | 091800 | 87895040 | 15920 | 15880 | 15920 | 15880 | 197 |
| 591 | 20231106 | 091700 | 84766320 | 15920 | 15870 | 15920 | 15860 | 281 |
| 592 | 20231106 | 091600 | 80300040 | 15860 | 15860 | 15860 | 15860 | 0 |
| 593 | 20231106 | 091500 | 80300040 | 15860 | 15890 | 15890 | 15860 | 56 |
| 594 | 20231106 | 091400 | 79411420 | 15870 | 15900 | 15900 | 15870 | 48 |
| 595 | 20231106 | 091300 | 78648700 | 15900 | 15860 | 15900 | 15860 | 191 |
| 596 | 20231106 | 091200 | 75617100 | 15850 | 15850 | 15850 | 15840 | 31 |
| 597 | 20231106 | 091100 | 75125810 | 15850 | 15870 | 15870 | 15850 | 82 |
| 598 | 20231106 | 091000 | 73825200 | 15880 | 15880 | 15880 | 15880 | 27 |
| 599 | 20231106 | 090900 | 73396440 | 15870 | 15820 | 15870 | 15820 | 135 |
| 600 | 20231106 | 090800 | 71256860 | 15860 | 15880 | 15890 | 15810 | 368 |
| 601 | 20231106 | 090700 | 65428700 | 15890 | 15910 | 15910 | 15890 | 109 |
| 602 | 20231106 | 090600 | 63695620 | 15920 | 15950 | 15950 | 15920 | 105 |
| 603 | 20231106 | 090500 | 62022470 | 15940 | 15950 | 15960 | 15940 | 1046 |
| 604 | 20231106 | 090400 | 45344520 | 15950 | 15980 | 15980 | 15950 | 73 |
| 605 | 20231106 | 090300 | 44178130 | 15940 | 16010 | 16010 | 15940 | 296 |
| 606 | 20231106 | 090200 | 39443800 | 16000 | 15940 | 16000 | 15940 | 788 |
| 607 | 20231106 | 090100 | 26842120 | 15940 | 15940 | 15940 | 15940 | 25 |
| 608 | 20231106 | 090000 | 26443620 | 15930 | 16000 | 16010 | 15930 | 1654 |