37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 203500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 5514 |
| 3 | 20231109 | 203400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20231109 | 203300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20231109 | 203200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20231109 | 203100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20231109 | 203000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20231109 | 202900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20231109 | 202800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20231109 | 202700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20231109 | 202600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20231109 | 202500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20231109 | 202400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20231109 | 202300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20231109 | 202200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20231109 | 202100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20231109 | 202000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20231109 | 201900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20231109 | 201800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20231109 | 201700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20231109 | 201600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20231109 | 201500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20231109 | 201400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20231109 | 201300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20231109 | 201200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20231109 | 201100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20231109 | 201000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20231109 | 200900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20231109 | 200800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20231109 | 200700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20231109 | 200600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20231109 | 200500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 5514 |
| 33 | 20231109 | 200400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20231109 | 200300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20231109 | 200200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20231109 | 200100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20231109 | 200000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20231109 | 195900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20231109 | 195800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20231109 | 195700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20231109 | 195600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20231109 | 195500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20231109 | 195400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20231109 | 195300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20231109 | 195200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20231109 | 195100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20231109 | 195000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20231109 | 194900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20231109 | 194800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20231109 | 194700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20231109 | 194600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20231109 | 194500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20231109 | 194400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20231109 | 194300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20231109 | 194200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20231109 | 194100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20231109 | 194000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20231109 | 193900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20231109 | 193800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20231109 | 193700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20231109 | 193600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20231109 | 193500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 5514 |
| 63 | 20231109 | 193400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20231109 | 193300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20231109 | 193200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20231109 | 193100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20231109 | 193000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20231109 | 192900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20231109 | 192800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20231109 | 192700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20231109 | 192600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20231109 | 192500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20231109 | 192400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20231109 | 192300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20231109 | 192200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20231109 | 192100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20231109 | 192000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20231109 | 191900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20231109 | 191800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20231109 | 191700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20231109 | 191600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20231109 | 191500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20231109 | 191400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20231109 | 191300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20231109 | 191200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20231109 | 191100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20231109 | 191000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20231109 | 190900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20231109 | 190800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20231109 | 190700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20231109 | 190600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20231109 | 190500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 5514 |
| 93 | 20231109 | 190400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20231109 | 190300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20231109 | 190200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20231109 | 190100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20231109 | 190000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20231109 | 185900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20231109 | 185800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20231109 | 185700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20231109 | 185600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20231109 | 185500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20231109 | 185400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20231109 | 185300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20231109 | 185200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20231109 | 185100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20231109 | 185000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20231109 | 184900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20231109 | 184800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20231109 | 184700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20231109 | 184600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20231109 | 184500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20231109 | 184400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20231109 | 184300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20231109 | 184200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20231109 | 184100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20231109 | 184000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20231109 | 183900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20231109 | 183800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20231109 | 183700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20231109 | 183600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20231109 | 183500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 5514 |
| 123 | 20231109 | 183400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20231109 | 183300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20231109 | 183200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20231109 | 183100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20231109 | 183000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20231109 | 182900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20231109 | 182800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20231109 | 182700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20231109 | 182600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20231109 | 182500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20231109 | 182400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20231109 | 182300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20231109 | 182200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20231109 | 182100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20231109 | 182000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20231109 | 181900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20231109 | 181800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20231109 | 181700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20231109 | 181600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20231109 | 181500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20231109 | 181400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20231109 | 181300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20231109 | 181200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20231109 | 181100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20231109 | 181000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20231109 | 180900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20231109 | 180800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20231109 | 180700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20231109 | 180600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20231109 | 180500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 5514 |
| 153 | 20231109 | 180400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20231109 | 180300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20231109 | 180200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20231109 | 180100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20231109 | 180000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20231109 | 175900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20231109 | 175800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20231109 | 175700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20231109 | 175600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20231109 | 175500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20231109 | 175400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20231109 | 175300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20231109 | 175200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20231109 | 175100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20231109 | 175000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20231109 | 174900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20231109 | 174800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20231109 | 174700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20231109 | 174600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20231109 | 174500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20231109 | 174400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20231109 | 174300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20231109 | 174200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20231109 | 174100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20231109 | 174000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20231109 | 173900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20231109 | 173800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20231109 | 173700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20231109 | 173600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20231109 | 173500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 5514 |
| 183 | 20231109 | 173400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20231109 | 173300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20231109 | 173200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20231109 | 173100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20231109 | 173000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20231109 | 172900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20231109 | 172800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20231109 | 172700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20231109 | 172600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20231109 | 172500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20231109 | 172400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20231109 | 172300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20231109 | 172200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20231109 | 172100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20231109 | 172000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20231109 | 171900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20231109 | 171800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20231109 | 171700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20231109 | 171600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20231109 | 171500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20231109 | 171400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20231109 | 171300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20231109 | 171200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20231109 | 171100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20231109 | 171000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20231109 | 170900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20231109 | 170800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20231109 | 170700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20231109 | 170600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20231109 | 170500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 5514 |
| 213 | 20231109 | 170400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20231109 | 170300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20231109 | 170200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 216 | 20231109 | 170100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 217 | 20231109 | 170000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 218 | 20231109 | 165900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 219 | 20231109 | 165800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 220 | 20231109 | 165700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 221 | 20231109 | 165600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 222 | 20231109 | 165500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 223 | 20231109 | 165400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 224 | 20231109 | 165300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 225 | 20231109 | 165200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 226 | 20231109 | 165100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 227 | 20231109 | 165000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 228 | 20231109 | 164900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 229 | 20231109 | 164800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 230 | 20231109 | 164700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 231 | 20231109 | 164600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 232 | 20231109 | 164500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 233 | 20231109 | 164400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 234 | 20231109 | 164300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 235 | 20231109 | 164200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 236 | 20231109 | 164100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 237 | 20231109 | 164000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 238 | 20231109 | 163900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 239 | 20231109 | 163800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 240 | 20231109 | 163700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 241 | 20231109 | 163600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 242 | 20231109 | 163500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 5514 |
| 243 | 20231109 | 163400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 244 | 20231109 | 163300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 245 | 20231109 | 163200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 246 | 20231109 | 163100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 247 | 20231109 | 163000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 248 | 20231109 | 162900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 249 | 20231109 | 162800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 250 | 20231109 | 162700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 251 | 20231109 | 162600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 252 | 20231109 | 162500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 253 | 20231109 | 162400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 254 | 20231109 | 162300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 255 | 20231109 | 162200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 256 | 20231109 | 162100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 257 | 20231109 | 162000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 258 | 20231109 | 161900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 259 | 20231109 | 161800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 260 | 20231109 | 161700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 261 | 20231109 | 161600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 262 | 20231109 | 161500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 263 | 20231109 | 161400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 264 | 20231109 | 161300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 265 | 20231109 | 161200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 266 | 20231109 | 161100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 267 | 20231109 | 161000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 268 | 20231109 | 160900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 269 | 20231109 | 160800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 270 | 20231109 | 160700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 271 | 20231109 | 160600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 272 | 20231109 | 160500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 5514 |
| 273 | 20231109 | 160400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 274 | 20231109 | 160300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 275 | 20231109 | 160200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 276 | 20231109 | 160100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 277 | 20231109 | 160000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 278 | 20231109 | 155900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 279 | 20231109 | 155800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 280 | 20231109 | 155700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 281 | 20231109 | 155600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 282 | 20231109 | 155500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 283 | 20231109 | 155400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 284 | 20231109 | 155300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 285 | 20231109 | 155200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 286 | 20231109 | 155100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 287 | 20231109 | 155000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 288 | 20231109 | 154900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 289 | 20231109 | 154800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 290 | 20231109 | 154700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 291 | 20231109 | 154600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 292 | 20231109 | 154500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 293 | 20231109 | 154400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 294 | 20231109 | 154300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 295 | 20231109 | 154200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 296 | 20231109 | 154100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 297 | 20231109 | 154000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 298 | 20231109 | 153900 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 299 | 20231109 | 153800 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 300 | 20231109 | 153700 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 301 | 20231109 | 153600 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 302 | 20231109 | 153500 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 5514 |
| 303 | 20231109 | 153400 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 304 | 20231109 | 153300 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 305 | 20231109 | 153200 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 306 | 20231109 | 153100 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 307 | 20231109 | 153000 | 3757057600 | 46050 | 46050 | 46050 | 46050 | 5514 |
| 308 | 20231109 | 152900 | 3503137900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 309 | 20231109 | 152800 | 3503137900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 310 | 20231109 | 152700 | 3503137900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 311 | 20231109 | 152600 | 3503137900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 312 | 20231109 | 152500 | 3503137900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 313 | 20231109 | 152400 | 3503137900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 314 | 20231109 | 152300 | 3503137900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 315 | 20231109 | 152200 | 3503137900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 316 | 20231109 | 152100 | 3503137900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 317 | 20231109 | 152000 | 3503137900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 318 | 20231109 | 151900 | 3503137900 | 46100 | 45900 | 46150 | 45900 | 132 |
| 319 | 20231109 | 151800 | 3497064050 | 46000 | 46000 | 46050 | 45900 | 337 |
| 320 | 20231109 | 151700 | 3481572450 | 45950 | 46150 | 46150 | 45950 | 152 |
| 321 | 20231109 | 151600 | 3474574250 | 46200 | 46100 | 46200 | 46000 | 49 |
| 322 | 20231109 | 151500 | 3472314350 | 46100 | 46100 | 46150 | 46100 | 227 |
| 323 | 20231109 | 151400 | 3461847500 | 46100 | 46000 | 46150 | 46000 | 103 |
| 324 | 20231109 | 151300 | 3457097350 | 46050 | 46000 | 46050 | 46000 | 185 |
| 325 | 20231109 | 151200 | 3448586650 | 45950 | 45950 | 45950 | 45900 | 279 |
| 326 | 20231109 | 151100 | 3435767100 | 45950 | 45950 | 45950 | 45950 | 120 |
| 327 | 20231109 | 151000 | 3430253100 | 45950 | 46000 | 46050 | 45950 | 353 |
| 328 | 20231109 | 150900 | 3414014400 | 46000 | 46000 | 46100 | 46000 | 47 |
| 329 | 20231109 | 150800 | 3411847900 | 46000 | 45900 | 46000 | 45900 | 51 |
| 330 | 20231109 | 150700 | 3409504200 | 46000 | 46000 | 46000 | 46000 | 101 |
| 331 | 20231109 | 150600 | 3404858200 | 46000 | 46050 | 46050 | 45850 | 787 |
| 332 | 20231109 | 150500 | 3368746800 | 46050 | 45950 | 46050 | 45950 | 11 |
| 333 | 20231109 | 150400 | 3368240700 | 45950 | 45850 | 46000 | 45850 | 231 |
| 334 | 20231109 | 150300 | 3357632000 | 45800 | 45800 | 45850 | 45800 | 25 |
| 335 | 20231109 | 150200 | 3356485850 | 45800 | 45800 | 45850 | 45750 | 717 |
| 336 | 20231109 | 150100 | 3323640150 | 45800 | 45800 | 45800 | 45800 | 80 |
| 337 | 20231109 | 150000 | 3319976150 | 45800 | 45800 | 45850 | 45800 | 27 |
| 338 | 20231109 | 145900 | 3318739450 | 45800 | 45800 | 45800 | 45800 | 14 |
| 339 | 20231109 | 145800 | 3318098250 | 45800 | 45850 | 45850 | 45800 | 241 |
| 340 | 20231109 | 145700 | 3307049600 | 45850 | 46100 | 46200 | 45850 | 2650 |
| 341 | 20231109 | 145600 | 3185137800 | 46050 | 46050 | 46100 | 46050 | 153 |
| 342 | 20231109 | 145500 | 3178085150 | 46050 | 46150 | 46150 | 46050 | 187 |
| 343 | 20231109 | 145400 | 3169463300 | 46100 | 46100 | 46100 | 46050 | 176 |
| 344 | 20231109 | 145300 | 3161352500 | 46050 | 46050 | 46100 | 46050 | 179 |
| 345 | 20231109 | 145200 | 3153104600 | 46050 | 46100 | 46150 | 46050 | 164 |
| 346 | 20231109 | 145100 | 3145542800 | 46100 | 46150 | 46200 | 46100 | 387 |
| 347 | 20231109 | 145000 | 3127692150 | 46100 | 46100 | 46150 | 46100 | 95 |
| 348 | 20231109 | 144900 | 3123309300 | 46150 | 46100 | 46150 | 46100 | 176 |
| 349 | 20231109 | 144800 | 3115188850 | 46100 | 46050 | 46100 | 46050 | 253 |
| 350 | 20231109 | 144700 | 3103529050 | 46000 | 46050 | 46050 | 46000 | 201 |
| 351 | 20231109 | 144600 | 3094276500 | 46050 | 46050 | 46050 | 46000 | 114 |
| 352 | 20231109 | 144500 | 3089027100 | 46050 | 46050 | 46100 | 46000 | 233 |
| 353 | 20231109 | 144400 | 3078289450 | 46050 | 46100 | 46100 | 46050 | 157 |
| 354 | 20231109 | 144300 | 3071054750 | 46100 | 45950 | 46100 | 45950 | 311 |
| 355 | 20231109 | 144200 | 3056732950 | 45950 | 46050 | 46100 | 45950 | 412 |
| 356 | 20231109 | 144100 | 3037776800 | 46050 | 45900 | 46050 | 45900 | 119 |
| 357 | 20231109 | 144000 | 3032302900 | 45900 | 46000 | 46000 | 45900 | 298 |
| 358 | 20231109 | 143900 | 3018600650 | 45950 | 45900 | 46050 | 45900 | 95 |
| 359 | 20231109 | 143800 | 3014230650 | 45950 | 45950 | 46100 | 45950 | 409 |
| 360 | 20231109 | 143700 | 2995414200 | 45950 | 45950 | 46100 | 45950 | 223 |
| 361 | 20231109 | 143600 | 2985159700 | 45950 | 45900 | 46000 | 45900 | 142 |
| 362 | 20231109 | 143500 | 2978633650 | 45850 | 45900 | 45950 | 45850 | 127 |
| 363 | 20231109 | 143400 | 2972801000 | 45900 | 45900 | 45950 | 45850 | 204 |
| 364 | 20231109 | 143300 | 2963436900 | 45900 | 45950 | 45950 | 45900 | 129 |
| 365 | 20231109 | 143200 | 2957510400 | 45900 | 45950 | 45950 | 45850 | 296 |
| 366 | 20231109 | 143100 | 2943918200 | 45950 | 45900 | 45950 | 45900 | 122 |
| 367 | 20231109 | 143000 | 2938313300 | 45900 | 45850 | 45950 | 45850 | 271 |
| 368 | 20231109 | 142900 | 2925870250 | 45900 | 45900 | 45900 | 45850 | 118 |
| 369 | 20231109 | 142800 | 2920454950 | 45850 | 45750 | 45900 | 45750 | 147 |
| 370 | 20231109 | 142700 | 2913720700 | 45750 | 45750 | 45750 | 45750 | 34 |
| 371 | 20231109 | 142600 | 2912165200 | 45750 | 45750 | 45800 | 45750 | 49 |
| 372 | 20231109 | 142500 | 2909922450 | 45750 | 45800 | 45850 | 45750 | 84 |
| 373 | 20231109 | 142400 | 2906075650 | 45800 | 45850 | 45850 | 45800 | 327 |
| 374 | 20231109 | 142300 | 2891097500 | 45800 | 45800 | 45850 | 45800 | 104 |
| 375 | 20231109 | 142200 | 2886330750 | 45800 | 45800 | 45850 | 45800 | 79 |
| 376 | 20231109 | 142100 | 2882711450 | 45800 | 45850 | 45850 | 45800 | 96 |
| 377 | 20231109 | 142000 | 2878311200 | 45800 | 45800 | 45850 | 45800 | 22 |
| 378 | 20231109 | 141900 | 2877303550 | 45800 | 45850 | 45850 | 45800 | 43 |
| 379 | 20231109 | 141800 | 2875333400 | 45850 | 45850 | 45850 | 45800 | 123 |
| 380 | 20231109 | 141700 | 2869693900 | 45850 | 45850 | 45900 | 45850 | 103 |
| 381 | 20231109 | 141600 | 2864967400 | 45850 | 45850 | 45900 | 45850 | 44 |
| 382 | 20231109 | 141500 | 2862949900 | 45850 | 45850 | 45900 | 45850 | 95 |
| 383 | 20231109 | 141400 | 2858590800 | 45850 | 45850 | 45850 | 45850 | 17 |
| 384 | 20231109 | 141300 | 2857811350 | 45900 | 46000 | 46000 | 45900 | 144 |
| 385 | 20231109 | 141200 | 2851187700 | 46000 | 46050 | 46050 | 46000 | 170 |
| 386 | 20231109 | 141100 | 2843361400 | 46050 | 45950 | 46050 | 45950 | 162 |
| 387 | 20231109 | 141000 | 2835906650 | 45950 | 46000 | 46000 | 45950 | 122 |
| 388 | 20231109 | 140900 | 2830296900 | 46000 | 45850 | 46050 | 45850 | 460 |
| 389 | 20231109 | 140800 | 2809155250 | 45850 | 45850 | 45850 | 45800 | 17 |
| 390 | 20231109 | 140700 | 2808375950 | 45800 | 45750 | 45800 | 45750 | 160 |
| 391 | 20231109 | 140600 | 2801049950 | 45750 | 45750 | 45750 | 45750 | 179 |
| 392 | 20231109 | 140500 | 2792860700 | 45750 | 45900 | 45900 | 45750 | 803 |
| 393 | 20231109 | 140400 | 2756067950 | 45900 | 45800 | 45900 | 45800 | 129 |
| 394 | 20231109 | 140300 | 2750152700 | 45800 | 45800 | 45850 | 45800 | 13 |
| 395 | 20231109 | 140200 | 2749557050 | 45800 | 45800 | 45850 | 45800 | 145 |
| 396 | 20231109 | 140100 | 2742910300 | 45800 | 45800 | 45800 | 45800 | 14 |
| 397 | 20231109 | 140000 | 2742269100 | 45800 | 45800 | 45900 | 45800 | 28 |
| 398 | 20231109 | 135900 | 2740986200 | 45800 | 45850 | 45900 | 45800 | 123 |
| 399 | 20231109 | 135800 | 2735347200 | 45850 | 45800 | 45850 | 45800 | 62 |
| 400 | 20231109 | 135700 | 2732506300 | 45800 | 45850 | 45850 | 45800 | 245 |
| 401 | 20231109 | 135600 | 2721276800 | 45900 | 45800 | 45900 | 45800 | 200 |
| 402 | 20231109 | 135500 | 2712101450 | 45800 | 45850 | 45850 | 45800 | 29 |
| 403 | 20231109 | 135400 | 2710772300 | 45850 | 45850 | 45850 | 45800 | 117 |
| 404 | 20231109 | 135300 | 2705408700 | 45850 | 45850 | 45850 | 45850 | 32 |
| 405 | 20231109 | 135200 | 2703941500 | 45850 | 45800 | 45850 | 45800 | 120 |
| 406 | 20231109 | 135100 | 2698440700 | 45800 | 45800 | 45850 | 45800 | 510 |
| 407 | 20231109 | 135000 | 2675060150 | 45850 | 45900 | 45900 | 45850 | 488 |
| 408 | 20231109 | 134900 | 2652684550 | 45900 | 45850 | 45900 | 45850 | 123 |
| 409 | 20231109 | 134800 | 2647040750 | 45850 | 45850 | 45850 | 45850 | 27 |
| 410 | 20231109 | 134700 | 2645802800 | 45850 | 45900 | 45950 | 45850 | 255 |
| 411 | 20231109 | 134600 | 2634098100 | 45900 | 45900 | 45900 | 45900 | 6 |
| 412 | 20231109 | 134500 | 2633822700 | 45900 | 45900 | 45900 | 45900 | 476 |
| 413 | 20231109 | 134400 | 2611974300 | 45950 | 45950 | 45950 | 45900 | 54 |
| 414 | 20231109 | 134300 | 2609493150 | 45900 | 45950 | 45950 | 45900 | 264 |
| 415 | 20231109 | 134200 | 2597362450 | 45950 | 45950 | 46000 | 45950 | 36 |
| 416 | 20231109 | 134100 | 2595707000 | 45950 | 45950 | 45950 | 45950 | 13 |
| 417 | 20231109 | 134000 | 2595109650 | 45950 | 46000 | 46000 | 45950 | 12 |
| 418 | 20231109 | 133900 | 2594558000 | 45950 | 45950 | 46000 | 45950 | 36 |
| 419 | 20231109 | 133800 | 2592902800 | 45900 | 46050 | 46050 | 45900 | 403 |
| 420 | 20231109 | 133700 | 2574373800 | 46000 | 46050 | 46050 | 46000 | 35 |
| 421 | 20231109 | 133600 | 2572762750 | 46000 | 46000 | 46050 | 46000 | 377 |
| 422 | 20231109 | 133500 | 2555420650 | 45950 | 46000 | 46050 | 45950 | 295 |
| 423 | 20231109 | 133400 | 2541850550 | 46000 | 46000 | 46050 | 46000 | 171 |
| 424 | 20231109 | 133300 | 2533983550 | 46000 | 46000 | 46000 | 46000 | 4 |
| 425 | 20231109 | 133200 | 2533799550 | 46000 | 46050 | 46050 | 46000 | 28 |
| 426 | 20231109 | 133100 | 2532510300 | 46000 | 46050 | 46050 | 45950 | 543 |
| 427 | 20231109 | 133000 | 2507524800 | 46050 | 46050 | 46050 | 46050 | 10 |
| 428 | 20231109 | 132900 | 2507064300 | 46050 | 46050 | 46100 | 46050 | 132 |
| 429 | 20231109 | 132800 | 2500981300 | 46000 | 46000 | 46000 | 46000 | 19 |
| 430 | 20231109 | 132700 | 2500107300 | 46000 | 46050 | 46050 | 46000 | 74 |
| 431 | 20231109 | 132600 | 2496699800 | 46050 | 45950 | 46050 | 45950 | 153 |
| 432 | 20231109 | 132500 | 2489661450 | 46000 | 46000 | 46000 | 46000 | 54 |
| 433 | 20231109 | 132400 | 2487177450 | 46000 | 46050 | 46050 | 45950 | 293 |
| 434 | 20231109 | 132300 | 2473688400 | 46050 | 46100 | 46100 | 46050 | 75 |
| 435 | 20231109 | 132200 | 2470231750 | 46050 | 46100 | 46150 | 46050 | 165 |
| 436 | 20231109 | 132100 | 2462628000 | 46150 | 46050 | 46150 | 46050 | 493 |
| 437 | 20231109 | 132000 | 2439892950 | 46050 | 46000 | 46050 | 46000 | 57 |
| 438 | 20231109 | 131900 | 2437268200 | 46050 | 45950 | 46050 | 45950 | 45 |
| 439 | 20231109 | 131800 | 2435197550 | 45950 | 46000 | 46050 | 45950 | 103 |
| 440 | 20231109 | 131700 | 2430460100 | 46000 | 46000 | 46050 | 46000 | 14 |
| 441 | 20231109 | 131600 | 2429816050 | 46000 | 45950 | 46050 | 45950 | 16 |
| 442 | 20231109 | 131500 | 2429080050 | 45950 | 46000 | 46000 | 45950 | 118 |
| 443 | 20231109 | 131400 | 2423652550 | 46000 | 46050 | 46050 | 46000 | 84 |
| 444 | 20231109 | 131300 | 2419784500 | 46050 | 45950 | 46100 | 45950 | 119 |
| 445 | 20231109 | 131200 | 2414310300 | 45950 | 45950 | 45950 | 45950 | 125 |
| 446 | 20231109 | 131100 | 2408566550 | 45950 | 46050 | 46050 | 45950 | 32 |
| 447 | 20231109 | 131000 | 2407094400 | 46050 | 46050 | 46050 | 45950 | 219 |
| 448 | 20231109 | 130900 | 2397015250 | 46050 | 46050 | 46050 | 46050 | 36 |
| 449 | 20231109 | 130800 | 2395357450 | 46000 | 46050 | 46050 | 46000 | 116 |
| 450 | 20231109 | 130700 | 2390016550 | 46000 | 45950 | 46000 | 45950 | 10 |
| 451 | 20231109 | 130600 | 2389556850 | 45950 | 45950 | 46000 | 45950 | 57 |
| 452 | 20231109 | 130500 | 2386936650 | 45950 | 45900 | 46000 | 45900 | 29 |
| 453 | 20231109 | 130400 | 2385603450 | 46000 | 45900 | 46000 | 45900 | 57 |
| 454 | 20231109 | 130300 | 2382982650 | 45900 | 45900 | 45950 | 45900 | 8 |
| 455 | 20231109 | 130200 | 2382615350 | 45950 | 45900 | 46000 | 45900 | 57 |
| 456 | 20231109 | 130100 | 2379997450 | 45900 | 45900 | 45950 | 45900 | 88 |
| 457 | 20231109 | 130000 | 2375954600 | 45900 | 45900 | 45950 | 45900 | 8 |
| 458 | 20231109 | 125900 | 2375587350 | 45900 | 46050 | 46050 | 45900 | 100 |
| 459 | 20231109 | 125800 | 2370990750 | 45950 | 46000 | 46000 | 45950 | 38 |
| 460 | 20231109 | 125700 | 2369243550 | 46000 | 46000 | 46000 | 46000 | 202 |
| 461 | 20231109 | 125600 | 2359951550 | 46000 | 46000 | 46000 | 45950 | 161 |
| 462 | 20231109 | 125500 | 2352545750 | 46000 | 46000 | 46050 | 46000 | 13 |
| 463 | 20231109 | 125400 | 2351947650 | 46000 | 46000 | 46050 | 46000 | 85 |
| 464 | 20231109 | 125300 | 2348034000 | 46050 | 46000 | 46050 | 46000 | 78 |
| 465 | 20231109 | 125200 | 2344444850 | 46000 | 46000 | 46050 | 45950 | 115 |
| 466 | 20231109 | 125100 | 2339154350 | 46000 | 45950 | 46000 | 45950 | 74 |
| 467 | 20231109 | 125000 | 2335750650 | 45950 | 45950 | 46000 | 45950 | 18 |
| 468 | 20231109 | 124900 | 2334923400 | 45950 | 45950 | 46000 | 45950 | 112 |
| 469 | 20231109 | 124800 | 2329773600 | 45950 | 45950 | 46000 | 45950 | 219 |
| 470 | 20231109 | 124700 | 2319709550 | 45950 | 45950 | 45950 | 45950 | 9 |
| 471 | 20231109 | 124600 | 2319296000 | 45950 | 46000 | 46000 | 45950 | 299 |
| 472 | 20231109 | 124500 | 2305542650 | 46050 | 46050 | 46050 | 46050 | 3 |
| 473 | 20231109 | 124400 | 2305404500 | 46000 | 46050 | 46050 | 46000 | 18 |
| 474 | 20231109 | 124300 | 2304576350 | 46000 | 46050 | 46050 | 46000 | 163 |
| 475 | 20231109 | 124200 | 2297070450 | 46000 | 46000 | 46050 | 46000 | 265 |
| 476 | 20231109 | 124100 | 2284880200 | 46000 | 46050 | 46050 | 46000 | 73 |
| 477 | 20231109 | 124000 | 2281520150 | 46050 | 46000 | 46050 | 46000 | 73 |
| 478 | 20231109 | 123900 | 2278158800 | 46000 | 46000 | 46000 | 46000 | 50 |
| 479 | 20231109 | 123800 | 2275858800 | 46050 | 46050 | 46050 | 46000 | 147 |
| 480 | 20231109 | 123700 | 2269089650 | 46000 | 46000 | 46050 | 46000 | 35 |
| 481 | 20231109 | 123600 | 2267478300 | 46000 | 46050 | 46050 | 46000 | 55 |
| 482 | 20231109 | 123500 | 2264947250 | 46000 | 46050 | 46050 | 46000 | 5 |
| 483 | 20231109 | 123400 | 2264717150 | 46000 | 46000 | 46000 | 46000 | 1 |
| 484 | 20231109 | 123300 | 2264671150 | 46000 | 46050 | 46050 | 46000 | 39 |
| 485 | 20231109 | 123200 | 2262876050 | 46000 | 46000 | 46000 | 46000 | 1 |
| 486 | 20231109 | 123100 | 2262830050 | 46000 | 46050 | 46050 | 46000 | 28 |
| 487 | 20231109 | 123000 | 2261540900 | 46000 | 46050 | 46050 | 46000 | 253 |
| 488 | 20231109 | 122900 | 2249890950 | 46050 | 46050 | 46100 | 46050 | 26 |
| 489 | 20231109 | 122800 | 2248693600 | 46050 | 46050 | 46100 | 46050 | 31 |
| 490 | 20231109 | 122700 | 2247265000 | 46050 | 46100 | 46100 | 46050 | 30 |
| 491 | 20231109 | 122600 | 2245882450 | 46100 | 46100 | 46100 | 46100 | 88 |
| 492 | 20231109 | 122500 | 2241825650 | 46100 | 46150 | 46150 | 46100 | 78 |
| 493 | 20231109 | 122400 | 2238226100 | 46150 | 46150 | 46150 | 46100 | 100 |
| 494 | 20231109 | 122300 | 2233611350 | 46150 | 46150 | 46200 | 46150 | 24 |
| 495 | 20231109 | 122200 | 2232502800 | 46150 | 46150 | 46150 | 46150 | 83 |
| 496 | 20231109 | 122100 | 2228672350 | 46150 | 46100 | 46150 | 46100 | 57 |
| 497 | 20231109 | 122000 | 2226044500 | 46100 | 46100 | 46100 | 46050 | 37 |
| 498 | 20231109 | 121900 | 2224338950 | 46100 | 46100 | 46100 | 46100 | 219 |
| 499 | 20231109 | 121800 | 2214243050 | 46050 | 46050 | 46100 | 46050 | 33 |
| 500 | 20231109 | 121700 | 2212722450 | 46050 | 46050 | 46100 | 46050 | 41 |
| 501 | 20231109 | 121600 | 2210834350 | 46050 | 46100 | 46100 | 46050 | 14 |
| 502 | 20231109 | 121500 | 2210189600 | 46050 | 46000 | 46050 | 46000 | 29 |
| 503 | 20231109 | 121400 | 2208854200 | 46050 | 46050 | 46050 | 46000 | 20 |
| 504 | 20231109 | 121300 | 2207934050 | 46000 | 46000 | 46000 | 46000 | 13 |
| 505 | 20231109 | 121200 | 2207336050 | 45950 | 46000 | 46000 | 45950 | 47 |
| 506 | 20231109 | 121100 | 2205175150 | 46000 | 46100 | 46100 | 45950 | 185 |
| 507 | 20231109 | 121000 | 2196656150 | 46100 | 46050 | 46150 | 46050 | 37 |
| 508 | 20231109 | 120900 | 2194949850 | 46050 | 46100 | 46100 | 46000 | 1961 |
| 509 | 20231109 | 120800 | 2104669800 | 46100 | 46100 | 46150 | 46100 | 59 |
| 510 | 20231109 | 120700 | 2101948850 | 46100 | 46100 | 46100 | 46100 | 1 |
| 511 | 20231109 | 120600 | 2101902750 | 46100 | 46050 | 46100 | 46050 | 187 |
| 512 | 20231109 | 120500 | 2093282100 | 46050 | 46050 | 46100 | 46050 | 59 |
| 513 | 20231109 | 120400 | 2090563950 | 46050 | 46100 | 46100 | 46050 | 132 |
| 514 | 20231109 | 120300 | 2084479300 | 46100 | 46200 | 46200 | 46100 | 797 |
| 515 | 20231109 | 120200 | 2047697400 | 46150 | 46150 | 46150 | 46150 | 54 |
| 516 | 20231109 | 120100 | 2045205300 | 46150 | 46150 | 46200 | 46150 | 85 |
| 517 | 20231109 | 120000 | 2041282450 | 46150 | 46200 | 46200 | 46150 | 38 |
| 518 | 20231109 | 115900 | 2039527600 | 46150 | 46250 | 46250 | 46150 | 82 |
| 519 | 20231109 | 115800 | 2035738350 | 46200 | 46250 | 46250 | 46200 | 71 |
| 520 | 20231109 | 115700 | 2032457200 | 46200 | 46200 | 46200 | 46200 | 11 |
| 521 | 20231109 | 115600 | 2031949000 | 46150 | 46250 | 46250 | 46150 | 77 |
| 522 | 20231109 | 115500 | 2028390700 | 46200 | 46350 | 46350 | 46200 | 733 |
| 523 | 20231109 | 115400 | 1994463450 | 46350 | 46300 | 46350 | 46300 | 159 |
| 524 | 20231109 | 115300 | 1987097350 | 46300 | 46350 | 46350 | 46300 | 49 |
| 525 | 20231109 | 115200 | 1984826500 | 46350 | 46300 | 46350 | 46300 | 32 |
| 526 | 20231109 | 115100 | 1983343900 | 46300 | 46350 | 46350 | 46300 | 86 |
| 527 | 20231109 | 115000 | 1979358150 | 46350 | 46350 | 46350 | 46350 | 94 |
| 528 | 20231109 | 114900 | 1975001250 | 46400 | 46350 | 46400 | 46350 | 74 |
| 529 | 20231109 | 114800 | 1971570850 | 46300 | 46300 | 46300 | 46300 | 8 |
| 530 | 20231109 | 114700 | 1971200450 | 46350 | 46300 | 46350 | 46250 | 430 |
| 531 | 20231109 | 114600 | 1951290450 | 46300 | 46300 | 46350 | 46300 | 80 |
| 532 | 20231109 | 114500 | 1947583200 | 46300 | 46300 | 46350 | 46300 | 48 |
| 533 | 20231109 | 114400 | 1945360300 | 46250 | 46250 | 46350 | 46250 | 95 |
| 534 | 20231109 | 114300 | 1940957950 | 46250 | 46300 | 46350 | 46250 | 13 |
| 535 | 20231109 | 114200 | 1940356200 | 46300 | 46250 | 46300 | 46250 | 110 |
| 536 | 20231109 | 114100 | 1935263750 | 46250 | 46300 | 46300 | 46250 | 11 |
| 537 | 20231109 | 114000 | 1934754900 | 46250 | 46300 | 46300 | 46250 | 70 |
| 538 | 20231109 | 113900 | 1931516250 | 46250 | 46250 | 46250 | 46250 | 9 |
| 539 | 20231109 | 113800 | 1931100000 | 46250 | 46250 | 46250 | 46250 | 12 |
| 540 | 20231109 | 113700 | 1930545000 | 46250 | 46250 | 46300 | 46250 | 22 |
| 541 | 20231109 | 113600 | 1929526500 | 46250 | 46350 | 46350 | 46250 | 173 |
| 542 | 20231109 | 113500 | 1921514350 | 46300 | 46350 | 46350 | 46300 | 45 |
| 543 | 20231109 | 113400 | 1919429200 | 46300 | 46300 | 46350 | 46300 | 316 |
| 544 | 20231109 | 113300 | 1904793400 | 46300 | 46250 | 46300 | 46250 | 167 |
| 545 | 20231109 | 113200 | 1897068650 | 46200 | 46200 | 46250 | 46200 | 35 |
| 546 | 20231109 | 113100 | 1895450600 | 46200 | 46150 | 46200 | 46150 | 221 |
| 547 | 20231109 | 113000 | 1885247350 | 46150 | 46200 | 46200 | 46150 | 149 |
| 548 | 20231109 | 112900 | 1878364300 | 46200 | 46200 | 46250 | 46200 | 28 |
| 549 | 20231109 | 112800 | 1877070200 | 46200 | 46200 | 46200 | 46200 | 1 |
| 550 | 20231109 | 112700 | 1877024000 | 46250 | 46250 | 46250 | 46200 | 116 |
| 551 | 20231109 | 112600 | 1871659850 | 46200 | 46200 | 46250 | 46200 | 18 |
| 552 | 20231109 | 112500 | 1870827700 | 46250 | 46250 | 46250 | 46200 | 171 |
| 553 | 20231109 | 112400 | 1862919850 | 46200 | 46200 | 46200 | 46150 | 56 |
| 554 | 20231109 | 112300 | 1860333200 | 46200 | 46200 | 46250 | 46200 | 69 |
| 555 | 20231109 | 112200 | 1857142300 | 46200 | 46200 | 46250 | 46200 | 95 |
| 556 | 20231109 | 112100 | 1852748800 | 46200 | 46200 | 46200 | 46150 | 54 |
| 557 | 20231109 | 112000 | 1850254650 | 46200 | 46200 | 46200 | 46150 | 8 |
| 558 | 20231109 | 111900 | 1849885250 | 46150 | 46200 | 46200 | 46150 | 50 |
| 559 | 20231109 | 111800 | 1847576100 | 46200 | 46150 | 46200 | 46150 | 9 |
| 560 | 20231109 | 111700 | 1847160400 | 46150 | 46250 | 46250 | 46150 | 312 |
| 561 | 20231109 | 111600 | 1832743700 | 46200 | 46200 | 46250 | 46200 | 49 |
| 562 | 20231109 | 111500 | 1830479250 | 46200 | 46250 | 46250 | 46200 | 2 |
| 563 | 20231109 | 111400 | 1830386800 | 46200 | 46200 | 46250 | 46150 | 166 |
| 564 | 20231109 | 111300 | 1822716650 | 46150 | 46200 | 46200 | 46150 | 36 |
| 565 | 20231109 | 111200 | 1821054200 | 46150 | 46200 | 46200 | 46150 | 25 |
| 566 | 20231109 | 111100 | 1819899450 | 46200 | 46100 | 46200 | 46100 | 203 |
| 567 | 20231109 | 111000 | 1810532800 | 46150 | 46200 | 46250 | 46150 | 219 |
| 568 | 20231109 | 110900 | 1800421350 | 46200 | 46200 | 46200 | 46200 | 23 |
| 569 | 20231109 | 110800 | 1799358750 | 46150 | 46150 | 46150 | 46100 | 206 |
| 570 | 20231109 | 110700 | 1789852000 | 46150 | 46050 | 46200 | 46050 | 55 |
| 571 | 20231109 | 110600 | 1787315050 | 46050 | 46100 | 46100 | 46050 | 8 |
| 572 | 20231109 | 110500 | 1786946600 | 46050 | 46050 | 46050 | 46050 | 116 |
| 573 | 20231109 | 110400 | 1781604800 | 46100 | 46100 | 46150 | 46050 | 285 |
| 574 | 20231109 | 110300 | 1768464800 | 46200 | 46150 | 46200 | 46100 | 33 |
| 575 | 20231109 | 110200 | 1766942700 | 46150 | 46100 | 46250 | 46100 | 38 |
| 576 | 20231109 | 110100 | 1765187450 | 46150 | 46150 | 46150 | 46150 | 1 |
| 577 | 20231109 | 110000 | 1765141300 | 46100 | 46100 | 46100 | 46050 | 13 |
| 578 | 20231109 | 105900 | 1764542250 | 46050 | 46050 | 46100 | 46050 | 48 |
| 579 | 20231109 | 105800 | 1762330700 | 46050 | 46150 | 46150 | 46050 | 333 |
| 580 | 20231109 | 105700 | 1746983300 | 46100 | 46150 | 46150 | 46100 | 108 |
| 581 | 20231109 | 105600 | 1742001450 | 46100 | 46100 | 46100 | 46100 | 21 |
| 582 | 20231109 | 105500 | 1741033350 | 46100 | 46100 | 46100 | 46100 | 31 |
| 583 | 20231109 | 105400 | 1739604250 | 46100 | 46200 | 46200 | 46100 | 264 |
| 584 | 20231109 | 105300 | 1727425100 | 46150 | 46150 | 46200 | 46150 | 18 |
| 585 | 20231109 | 105200 | 1726594350 | 46150 | 46150 | 46150 | 46150 | 4 |
| 586 | 20231109 | 105100 | 1726409750 | 46200 | 46150 | 46200 | 46150 | 64 |
| 587 | 20231109 | 105000 | 1723455050 | 46150 | 46150 | 46200 | 46150 | 69 |
| 588 | 20231109 | 104900 | 1720267450 | 46150 | 46100 | 46250 | 46100 | 72 |
| 589 | 20231109 | 104800 | 1716942100 | 46200 | 46150 | 46200 | 46150 | 100 |
| 590 | 20231109 | 104700 | 1712324800 | 46150 | 46150 | 46150 | 46150 | 13 |
| 591 | 20231109 | 104600 | 1711724850 | 46200 | 46100 | 46200 | 46100 | 38 |
| 592 | 20231109 | 104500 | 1709970650 | 46100 | 46150 | 46150 | 46100 | 113 |
| 593 | 20231109 | 104400 | 1704756750 | 46150 | 46150 | 46200 | 46150 | 30 |
| 594 | 20231109 | 104300 | 1703371150 | 46150 | 46150 | 46200 | 46150 | 54 |
| 595 | 20231109 | 104200 | 1700878550 | 46150 | 46150 | 46150 | 46150 | 26 |
| 596 | 20231109 | 104100 | 1699678650 | 46200 | 46100 | 46200 | 46100 | 114 |
| 597 | 20231109 | 104000 | 1694415850 | 46150 | 46150 | 46150 | 46100 | 46 |
| 598 | 20231109 | 103900 | 1692294150 | 46100 | 46150 | 46150 | 46100 | 40 |
| 599 | 20231109 | 103800 | 1690449050 | 46150 | 46150 | 46150 | 46150 | 151 |
| 600 | 20231109 | 103700 | 1683480400 | 46150 | 46100 | 46150 | 46100 | 114 |
| 601 | 20231109 | 103600 | 1678220100 | 46150 | 46200 | 46200 | 46100 | 467 |
| 602 | 20231109 | 103500 | 1656657750 | 46250 | 46200 | 46300 | 46200 | 212 |
| 603 | 20231109 | 103400 | 1646862300 | 46250 | 46250 | 46300 | 46250 | 214 |
| 604 | 20231109 | 103300 | 1636963000 | 46200 | 46150 | 46250 | 46150 | 64 |
| 605 | 20231109 | 103200 | 1634006700 | 46150 | 46200 | 46200 | 46150 | 49 |
| 606 | 20231109 | 103100 | 1631744650 | 46150 | 46150 | 46150 | 46100 | 13 |
| 607 | 20231109 | 103000 | 1631144850 | 46200 | 46150 | 46200 | 46100 | 121 |
| 608 | 20231109 | 102900 | 1625558900 | 46100 | 46100 | 46150 | 46100 | 68 |
| 609 | 20231109 | 102800 | 1622422000 | 46100 | 46100 | 46150 | 46100 | 109 |
| 610 | 20231109 | 102700 | 1617392100 | 46100 | 46050 | 46200 | 46050 | 316 |
| 611 | 20231109 | 102600 | 1602824250 | 46050 | 46100 | 46100 | 46050 | 91 |
| 612 | 20231109 | 102500 | 1598629800 | 46100 | 46050 | 46100 | 46000 | 175 |
| 613 | 20231109 | 102400 | 1590563300 | 46050 | 46000 | 46050 | 46000 | 261 |
| 614 | 20231109 | 102300 | 1578545300 | 46000 | 46000 | 46000 | 46000 | 85 |
| 615 | 20231109 | 102200 | 1574635300 | 46000 | 45950 | 46000 | 45950 | 1162 |
| 616 | 20231109 | 102100 | 1521183550 | 46000 | 45900 | 46000 | 45900 | 361 |
| 617 | 20231109 | 102000 | 1504586900 | 45900 | 45900 | 45950 | 45900 | 51 |
| 618 | 20231109 | 101900 | 1502244350 | 45900 | 45950 | 45950 | 45900 | 78 |
| 619 | 20231109 | 101800 | 1498661900 | 45950 | 45900 | 46000 | 45900 | 113 |
| 620 | 20231109 | 101700 | 1493469300 | 45900 | 45850 | 45900 | 45850 | 15 |
| 621 | 20231109 | 101600 | 1492781350 | 45850 | 45850 | 45900 | 45800 | 232 |
| 622 | 20231109 | 101500 | 1482139400 | 45800 | 45800 | 45850 | 45800 | 348 |
| 623 | 20231109 | 101400 | 1466189850 | 45800 | 45950 | 45950 | 45800 | 242 |
| 624 | 20231109 | 101300 | 1455089850 | 45950 | 45950 | 46000 | 45950 | 70 |
| 625 | 20231109 | 101200 | 1451872250 | 45950 | 45950 | 45950 | 45950 | 64 |
| 626 | 20231109 | 101100 | 1448931450 | 45950 | 45950 | 46000 | 45950 | 129 |
| 627 | 20231109 | 101000 | 1443000550 | 45950 | 45850 | 45950 | 45800 | 283 |
| 628 | 20231109 | 100900 | 1430005850 | 45850 | 45850 | 45900 | 45850 | 133 |
| 629 | 20231109 | 100800 | 1423907700 | 45850 | 45950 | 45950 | 45850 | 249 |
| 630 | 20231109 | 100700 | 1412477050 | 45950 | 46000 | 46000 | 45950 | 50 |
| 631 | 20231109 | 100600 | 1410177950 | 46000 | 45950 | 46000 | 45950 | 60 |
| 632 | 20231109 | 100500 | 1407418950 | 45950 | 45900 | 45950 | 45900 | 165 |
| 633 | 20231109 | 100400 | 1399839500 | 45900 | 45900 | 45900 | 45900 | 33 |
| 634 | 20231109 | 100300 | 1398324800 | 45900 | 45900 | 45950 | 45900 | 105 |
| 635 | 20231109 | 100200 | 1393503700 | 45900 | 45800 | 45900 | 45800 | 2243 |
| 636 | 20231109 | 100100 | 1290550500 | 45800 | 45800 | 45900 | 45750 | 1232 |
| 637 | 20231109 | 100000 | 1234111900 | 45800 | 45850 | 45850 | 45800 | 74 |
| 638 | 20231109 | 095900 | 1230720400 | 45800 | 45850 | 45900 | 45800 | 43 |
| 639 | 20231109 | 095800 | 1228748500 | 45850 | 45900 | 45900 | 45850 | 119 |
| 640 | 20231109 | 095700 | 1223290400 | 45900 | 45900 | 45900 | 45900 | 54 |
| 641 | 20231109 | 095600 | 1220811800 | 45900 | 45950 | 45950 | 45800 | 546 |
| 642 | 20231109 | 095500 | 1195774200 | 45900 | 45850 | 45900 | 45850 | 135 |
| 643 | 20231109 | 095400 | 1189583200 | 45850 | 45800 | 45950 | 45800 | 720 |
| 644 | 20231109 | 095300 | 1156570100 | 45850 | 45850 | 45900 | 45850 | 838 |
| 645 | 20231109 | 095200 | 1118146650 | 45850 | 45900 | 45950 | 45850 | 950 |
| 646 | 20231109 | 095100 | 1074547700 | 45900 | 46000 | 46000 | 45900 | 420 |
| 647 | 20231109 | 095000 | 1055247500 | 45950 | 46000 | 46000 | 45950 | 157 |
| 648 | 20231109 | 094900 | 1048027300 | 46000 | 46100 | 46100 | 46000 | 64 |
| 649 | 20231109 | 094800 | 1045081050 | 46150 | 45950 | 46150 | 45950 | 1948 |
| 650 | 20231109 | 094700 | 955462900 | 45950 | 46000 | 46000 | 45950 | 427 |
| 651 | 20231109 | 094600 | 935821850 | 46000 | 45950 | 46000 | 45950 | 170 |
| 652 | 20231109 | 094500 | 928002450 | 46000 | 45950 | 46050 | 45950 | 326 |
| 653 | 20231109 | 094400 | 913003800 | 46000 | 46000 | 46000 | 45950 | 182 |
| 654 | 20231109 | 094300 | 904639150 | 46000 | 46050 | 46050 | 46000 | 421 |
| 655 | 20231109 | 094200 | 885272700 | 46050 | 46050 | 46050 | 46000 | 63 |
| 656 | 20231109 | 094100 | 882371950 | 46050 | 46150 | 46200 | 46000 | 1028 |
| 657 | 20231109 | 094000 | 834979350 | 46200 | 45900 | 46200 | 45900 | 1224 |
| 658 | 20231109 | 093900 | 778636850 | 45900 | 46050 | 46050 | 45900 | 227 |
| 659 | 20231109 | 093800 | 768203700 | 46050 | 46100 | 46100 | 46050 | 178 |
| 660 | 20231109 | 093700 | 760006700 | 46100 | 45950 | 46100 | 45950 | 426 |
| 661 | 20231109 | 093600 | 740388500 | 45950 | 46050 | 46050 | 45950 | 1294 |
| 662 | 20231109 | 093500 | 680826150 | 46050 | 46150 | 46150 | 46050 | 357 |
| 663 | 20231109 | 093400 | 664365650 | 46200 | 46150 | 46200 | 46100 | 98 |
| 664 | 20231109 | 093300 | 659843400 | 46150 | 46250 | 46250 | 46150 | 675 |
| 665 | 20231109 | 093200 | 628641000 | 46250 | 46250 | 46300 | 46200 | 166 |
| 666 | 20231109 | 093100 | 620967050 | 46300 | 46250 | 46300 | 46200 | 232 |
| 667 | 20231109 | 093000 | 610237850 | 46250 | 46250 | 46300 | 46250 | 35 |
| 668 | 20231109 | 092900 | 608619050 | 46250 | 46350 | 46400 | 46250 | 550 |
| 669 | 20231109 | 092800 | 583141750 | 46350 | 46400 | 46400 | 46350 | 57 |
| 670 | 20231109 | 092700 | 580498650 | 46400 | 46550 | 46550 | 46350 | 846 |
| 671 | 20231109 | 092600 | 541183800 | 46550 | 46550 | 46550 | 46500 | 371 |
| 672 | 20231109 | 092500 | 523926800 | 46550 | 46600 | 46600 | 46500 | 602 |
| 673 | 20231109 | 092400 | 495892350 | 46550 | 46450 | 46550 | 46450 | 1037 |
| 674 | 20231109 | 092300 | 447670750 | 46400 | 46400 | 46400 | 46400 | 176 |
| 675 | 20231109 | 092200 | 439504350 | 46400 | 46300 | 46400 | 46300 | 1114 |
| 676 | 20231109 | 092100 | 387833450 | 46300 | 46300 | 46350 | 46300 | 279 |
| 677 | 20231109 | 092000 | 374915200 | 46350 | 46150 | 46350 | 46150 | 500 |
| 678 | 20231109 | 091900 | 351780050 | 46150 | 46350 | 46350 | 46150 | 443 |
| 679 | 20231109 | 091800 | 331281250 | 46350 | 46450 | 46500 | 46350 | 775 |
| 680 | 20231109 | 091700 | 295287750 | 46450 | 46300 | 46450 | 46300 | 376 |
| 681 | 20231109 | 091600 | 277832150 | 46350 | 46300 | 46350 | 46300 | 254 |
| 682 | 20231109 | 091500 | 266061350 | 46300 | 46300 | 46300 | 46150 | 256 |
| 683 | 20231109 | 091400 | 254215150 | 46300 | 46250 | 46350 | 46250 | 191 |
| 684 | 20231109 | 091300 | 245372100 | 46200 | 46050 | 46300 | 46050 | 605 |
| 685 | 20231109 | 091200 | 217400350 | 46050 | 46050 | 46100 | 46000 | 157 |
| 686 | 20231109 | 091100 | 210170450 | 46100 | 46250 | 46250 | 46100 | 620 |
| 687 | 20231109 | 091000 | 181553450 | 46250 | 46250 | 46350 | 46250 | 128 |
| 688 | 20231109 | 090900 | 175629100 | 46300 | 46200 | 46300 | 46200 | 53 |
| 689 | 20231109 | 090800 | 173179450 | 46300 | 46300 | 46350 | 46300 | 145 |
| 690 | 20231109 | 090700 | 166463700 | 46300 | 46150 | 46300 | 46100 | 438 |
| 691 | 20231109 | 090600 | 146209550 | 46150 | 46300 | 46300 | 46150 | 318 |
| 692 | 20231109 | 090500 | 131510100 | 46300 | 46400 | 46400 | 46300 | 97 |
| 693 | 20231109 | 090400 | 127014900 | 46450 | 46550 | 46550 | 46450 | 571 |
| 694 | 20231109 | 090300 | 100464800 | 46550 | 46650 | 46650 | 46550 | 334 |
| 695 | 20231109 | 090200 | 84910550 | 46600 | 46850 | 46900 | 46600 | 536 |
| 696 | 20231109 | 090100 | 59843000 | 46800 | 46550 | 46800 | 46450 | 551 |
| 697 | 20231109 | 090000 | 34155550 | 46550 | 46400 | 46700 | 46150 | 735 |