35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 200800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 2863 |
| 3 | 20231108 | 200700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20231108 | 200600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20231108 | 200500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20231108 | 200400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20231108 | 200300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20231108 | 200200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20231108 | 200100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20231108 | 200000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20231108 | 195900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20231108 | 195800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20231108 | 195700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20231108 | 195600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20231108 | 195500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20231108 | 195400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20231108 | 195300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20231108 | 195200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20231108 | 195100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20231108 | 195000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20231108 | 194900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20231108 | 194800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20231108 | 194700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20231108 | 194600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20231108 | 194500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20231108 | 194400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20231108 | 194300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20231108 | 194200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20231108 | 194100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20231108 | 194000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20231108 | 193900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20231108 | 193800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 2863 |
| 33 | 20231108 | 193700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20231108 | 193600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20231108 | 193500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20231108 | 193400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20231108 | 193300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20231108 | 193200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20231108 | 193100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20231108 | 193000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20231108 | 192900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20231108 | 192800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20231108 | 192700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20231108 | 192600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20231108 | 192500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20231108 | 192400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20231108 | 192300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20231108 | 192200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20231108 | 192100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20231108 | 192000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20231108 | 191900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20231108 | 191800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20231108 | 191700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20231108 | 191600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20231108 | 191500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20231108 | 191400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20231108 | 191300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20231108 | 191200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20231108 | 191100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20231108 | 191000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20231108 | 190900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20231108 | 190800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 2863 |
| 63 | 20231108 | 190700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20231108 | 190600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20231108 | 190500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20231108 | 190400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20231108 | 190300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20231108 | 190200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20231108 | 190100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20231108 | 190000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20231108 | 185900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20231108 | 185800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20231108 | 185700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20231108 | 185600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20231108 | 185500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20231108 | 185400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20231108 | 185300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20231108 | 185200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20231108 | 185100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20231108 | 185000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20231108 | 184900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20231108 | 184800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20231108 | 184700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20231108 | 184600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20231108 | 184500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20231108 | 184400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20231108 | 184300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20231108 | 184200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20231108 | 184100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20231108 | 184000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20231108 | 183900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20231108 | 183800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 2863 |
| 93 | 20231108 | 183700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20231108 | 183600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20231108 | 183500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20231108 | 183400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20231108 | 183300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20231108 | 183200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20231108 | 183100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20231108 | 183000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20231108 | 182900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20231108 | 182800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20231108 | 182700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20231108 | 182600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20231108 | 182500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20231108 | 182400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20231108 | 182300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20231108 | 182200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20231108 | 182100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20231108 | 182000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20231108 | 181900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20231108 | 181800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20231108 | 181700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20231108 | 181600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20231108 | 181500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20231108 | 181400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20231108 | 181300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20231108 | 181200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20231108 | 181100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20231108 | 181000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20231108 | 180900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20231108 | 180800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 2863 |
| 123 | 20231108 | 180700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20231108 | 180600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20231108 | 180500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20231108 | 180400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20231108 | 180300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20231108 | 180200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20231108 | 180100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20231108 | 180000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20231108 | 175900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20231108 | 175800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20231108 | 175700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20231108 | 175600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20231108 | 175500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20231108 | 175400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20231108 | 175300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20231108 | 175200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20231108 | 175100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20231108 | 175000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20231108 | 174900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20231108 | 174800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20231108 | 174700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20231108 | 174600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20231108 | 174500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20231108 | 174400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20231108 | 174300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20231108 | 174200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20231108 | 174100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20231108 | 174000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20231108 | 173900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20231108 | 173800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 2863 |
| 153 | 20231108 | 173700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20231108 | 173600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20231108 | 173500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20231108 | 173400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20231108 | 173300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20231108 | 173200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20231108 | 173100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20231108 | 173000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20231108 | 172900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20231108 | 172800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20231108 | 172700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20231108 | 172600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20231108 | 172500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20231108 | 172400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20231108 | 172300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20231108 | 172200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20231108 | 172100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20231108 | 172000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20231108 | 171900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20231108 | 171800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20231108 | 171700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20231108 | 171600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20231108 | 171500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20231108 | 171400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20231108 | 171300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20231108 | 171200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20231108 | 171100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20231108 | 171000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20231108 | 170900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20231108 | 170800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 2863 |
| 183 | 20231108 | 170700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20231108 | 170600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20231108 | 170500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20231108 | 170400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20231108 | 170300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20231108 | 170200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20231108 | 170100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20231108 | 170000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20231108 | 165900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20231108 | 165800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20231108 | 165700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20231108 | 165600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20231108 | 165500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20231108 | 165400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20231108 | 165300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20231108 | 165200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20231108 | 165100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20231108 | 165000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20231108 | 164900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20231108 | 164800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20231108 | 164700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20231108 | 164600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20231108 | 164500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20231108 | 164400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20231108 | 164300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20231108 | 164200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20231108 | 164100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20231108 | 164000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20231108 | 163900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20231108 | 163800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 2863 |
| 213 | 20231108 | 163700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20231108 | 163600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20231108 | 163500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20231108 | 163400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20231108 | 163300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20231108 | 163200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20231108 | 163100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20231108 | 163000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20231108 | 162900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20231108 | 162800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20231108 | 162700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20231108 | 162600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 225 | 20231108 | 162500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20231108 | 162400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20231108 | 162300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 228 | 20231108 | 162200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 229 | 20231108 | 162100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 230 | 20231108 | 162000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20231108 | 161900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20231108 | 161800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20231108 | 161700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20231108 | 161600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20231108 | 161500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20231108 | 161400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20231108 | 161300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20231108 | 161200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 239 | 20231108 | 161100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20231108 | 161000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20231108 | 160900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 242 | 20231108 | 160800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 2863 |
| 243 | 20231108 | 160700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 244 | 20231108 | 160600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 245 | 20231108 | 160500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 246 | 20231108 | 160400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 247 | 20231108 | 160300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 248 | 20231108 | 160200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 249 | 20231108 | 160100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 250 | 20231108 | 160000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 251 | 20231108 | 155900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 252 | 20231108 | 155800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 253 | 20231108 | 155700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 254 | 20231108 | 155600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 255 | 20231108 | 155500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 256 | 20231108 | 155400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 257 | 20231108 | 155300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 258 | 20231108 | 155200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 259 | 20231108 | 155100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 260 | 20231108 | 155000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 261 | 20231108 | 154900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 262 | 20231108 | 154800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 263 | 20231108 | 154700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 264 | 20231108 | 154600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 265 | 20231108 | 154500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 266 | 20231108 | 154400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 267 | 20231108 | 154300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 268 | 20231108 | 154200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 269 | 20231108 | 154100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 270 | 20231108 | 154000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 271 | 20231108 | 153900 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 272 | 20231108 | 153800 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 2863 |
| 273 | 20231108 | 153700 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 274 | 20231108 | 153600 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 275 | 20231108 | 153500 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 276 | 20231108 | 153400 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 277 | 20231108 | 153300 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 278 | 20231108 | 153200 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 279 | 20231108 | 153100 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 280 | 20231108 | 153000 | 1903370000 | 22950 | 22950 | 22950 | 22950 | 2863 |
| 281 | 20231108 | 152900 | 1837664150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 282 | 20231108 | 152800 | 1837664150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 283 | 20231108 | 152700 | 1837664150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 284 | 20231108 | 152600 | 1837664150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 285 | 20231108 | 152500 | 1837664150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 286 | 20231108 | 152400 | 1837664150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 287 | 20231108 | 152300 | 1837664150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 288 | 20231108 | 152200 | 1837664150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 289 | 20231108 | 152100 | 1837664150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 290 | 20231108 | 152000 | 1837664150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 291 | 20231108 | 151900 | 1837664150 | 22950 | 22950 | 22950 | 22900 | 513 |
| 292 | 20231108 | 151800 | 1825895750 | 22950 | 22950 | 22950 | 22900 | 171 |
| 293 | 20231108 | 151700 | 1821974350 | 22950 | 22850 | 22950 | 22850 | 123 |
| 294 | 20231108 | 151600 | 1819159150 | 22850 | 22900 | 22950 | 22850 | 98 |
| 295 | 20231108 | 151500 | 1816915500 | 22900 | 22900 | 22950 | 22850 | 302 |
| 296 | 20231108 | 151400 | 1810001900 | 22950 | 22900 | 22950 | 22900 | 564 |
| 297 | 20231108 | 151300 | 1797071600 | 22900 | 22850 | 22900 | 22850 | 216 |
| 298 | 20231108 | 151200 | 1792128000 | 22850 | 22900 | 22900 | 22850 | 110 |
| 299 | 20231108 | 151100 | 1789611550 | 22900 | 22900 | 22900 | 22800 | 33 |
| 300 | 20231108 | 151000 | 1788856250 | 22900 | 22850 | 22900 | 22800 | 226 |
| 301 | 20231108 | 150900 | 1783693450 | 22850 | 22850 | 22900 | 22850 | 175 |
| 302 | 20231108 | 150800 | 1779692000 | 22850 | 22900 | 22900 | 22850 | 273 |
| 303 | 20231108 | 150700 | 1773440450 | 22900 | 22850 | 22900 | 22850 | 80 |
| 304 | 20231108 | 150600 | 1771611050 | 22900 | 22900 | 22900 | 22850 | 287 |
| 305 | 20231108 | 150500 | 1765041400 | 22900 | 22900 | 22900 | 22850 | 104 |
| 306 | 20231108 | 150400 | 1762661650 | 22900 | 22900 | 22900 | 22850 | 162 |
| 307 | 20231108 | 150300 | 1758955550 | 22900 | 22900 | 22900 | 22850 | 127 |
| 308 | 20231108 | 150200 | 1756049850 | 22900 | 22950 | 22950 | 22850 | 158 |
| 309 | 20231108 | 150100 | 1752432950 | 22950 | 22950 | 22950 | 22900 | 171 |
| 310 | 20231108 | 150000 | 1748513350 | 22950 | 22950 | 22950 | 22900 | 195 |
| 311 | 20231108 | 145900 | 1744045100 | 22950 | 22900 | 22950 | 22900 | 228 |
| 312 | 20231108 | 145800 | 1738823750 | 22900 | 22900 | 22900 | 22850 | 533 |
| 313 | 20231108 | 145700 | 1726620800 | 22850 | 22850 | 22900 | 22850 | 132 |
| 314 | 20231108 | 145600 | 1723600750 | 22850 | 22900 | 22900 | 22850 | 58 |
| 315 | 20231108 | 145500 | 1722274050 | 22900 | 22900 | 22900 | 22850 | 347 |
| 316 | 20231108 | 145400 | 1714331700 | 22900 | 22900 | 22900 | 22850 | 167 |
| 317 | 20231108 | 145300 | 1710512150 | 22900 | 22900 | 22900 | 22850 | 89 |
| 318 | 20231108 | 145200 | 1708475850 | 22900 | 22950 | 22950 | 22900 | 347 |
| 319 | 20231108 | 145100 | 1700525150 | 22900 | 22900 | 22950 | 22850 | 178 |
| 320 | 20231108 | 145000 | 1696451100 | 22900 | 22900 | 22900 | 22850 | 65 |
| 321 | 20231108 | 144900 | 1694962700 | 22900 | 22900 | 22950 | 22850 | 1080 |
| 322 | 20231108 | 144800 | 1670230550 | 22850 | 22850 | 22900 | 22850 | 505 |
| 323 | 20231108 | 144700 | 1658686550 | 22900 | 22800 | 22900 | 22800 | 186 |
| 324 | 20231108 | 144600 | 1654433350 | 22850 | 22850 | 22850 | 22800 | 95 |
| 325 | 20231108 | 144500 | 1652265250 | 22850 | 22850 | 22850 | 22800 | 558 |
| 326 | 20231108 | 144400 | 1639537450 | 22850 | 22850 | 22850 | 22800 | 205 |
| 327 | 20231108 | 144300 | 1634853600 | 22850 | 22850 | 22900 | 22850 | 295 |
| 328 | 20231108 | 144200 | 1628103850 | 22900 | 22850 | 22900 | 22850 | 192 |
| 329 | 20231108 | 144100 | 1623715350 | 22900 | 22850 | 22900 | 22750 | 896 |
| 330 | 20231108 | 144000 | 1603300100 | 22850 | 22900 | 22950 | 22850 | 600 |
| 331 | 20231108 | 143900 | 1589570550 | 22850 | 22850 | 22900 | 22850 | 180 |
| 332 | 20231108 | 143800 | 1585453700 | 22900 | 22800 | 22900 | 22800 | 174 |
| 333 | 20231108 | 143700 | 1581471650 | 22900 | 22850 | 22900 | 22800 | 159 |
| 334 | 20231108 | 143600 | 1577843850 | 22900 | 22900 | 22950 | 22800 | 265 |
| 335 | 20231108 | 143500 | 1571781800 | 22900 | 22800 | 22900 | 22800 | 49 |
| 336 | 20231108 | 143400 | 1570663100 | 22800 | 22850 | 22900 | 22800 | 180 |
| 337 | 20231108 | 143300 | 1566553950 | 22850 | 22900 | 22900 | 22800 | 167 |
| 338 | 20231108 | 143200 | 1562739350 | 22900 | 22950 | 22950 | 22800 | 163 |
| 339 | 20231108 | 143100 | 1559007450 | 22950 | 22900 | 22950 | 22850 | 189 |
| 340 | 20231108 | 143000 | 1554682950 | 22900 | 22950 | 22950 | 22850 | 119 |
| 341 | 20231108 | 142900 | 1551960350 | 22850 | 22900 | 22950 | 22850 | 164 |
| 342 | 20231108 | 142800 | 1548208700 | 22950 | 22850 | 22950 | 22850 | 219 |
| 343 | 20231108 | 142700 | 1543194500 | 22950 | 22850 | 22950 | 22850 | 207 |
| 344 | 20231108 | 142600 | 1538458100 | 22950 | 22950 | 22950 | 22850 | 116 |
| 345 | 20231108 | 142500 | 1535799600 | 22950 | 22900 | 22950 | 22850 | 171 |
| 346 | 20231108 | 142400 | 1531884050 | 22900 | 22950 | 22950 | 22850 | 181 |
| 347 | 20231108 | 142300 | 1527742250 | 22850 | 22950 | 22950 | 22850 | 63 |
| 348 | 20231108 | 142200 | 1526300700 | 22950 | 22900 | 22950 | 22850 | 259 |
| 349 | 20231108 | 142100 | 1520368600 | 22900 | 22850 | 22900 | 22850 | 169 |
| 350 | 20231108 | 142000 | 1516501000 | 22900 | 22900 | 22900 | 22850 | 90 |
| 351 | 20231108 | 141900 | 1514441450 | 22850 | 22900 | 22900 | 22850 | 277 |
| 352 | 20231108 | 141800 | 1508101050 | 22850 | 22850 | 22900 | 22850 | 147 |
| 353 | 20231108 | 141700 | 1504738000 | 22850 | 22850 | 22900 | 22850 | 338 |
| 354 | 20231108 | 141600 | 1497000350 | 22900 | 22850 | 22900 | 22850 | 84 |
| 355 | 20231108 | 141500 | 1495080250 | 22900 | 22900 | 22900 | 22850 | 175 |
| 356 | 20231108 | 141400 | 1491075450 | 22900 | 22900 | 22900 | 22850 | 7 |
| 357 | 20231108 | 141300 | 1490915400 | 22900 | 22900 | 22900 | 22850 | 235 |
| 358 | 20231108 | 141200 | 1485536700 | 22850 | 22850 | 22900 | 22850 | 115 |
| 359 | 20231108 | 141100 | 1482906550 | 22850 | 22850 | 22900 | 22800 | 77 |
| 360 | 20231108 | 141000 | 1481145300 | 22850 | 22900 | 22900 | 22850 | 186 |
| 361 | 20231108 | 140900 | 1476890050 | 22900 | 22800 | 22900 | 22800 | 316 |
| 362 | 20231108 | 140800 | 1469678000 | 22900 | 22850 | 22900 | 22850 | 257 |
| 363 | 20231108 | 140700 | 1463797550 | 22850 | 22800 | 22900 | 22800 | 112 |
| 364 | 20231108 | 140600 | 1461240100 | 22850 | 22800 | 22850 | 22800 | 216 |
| 365 | 20231108 | 140500 | 1456307750 | 22850 | 22850 | 22850 | 22800 | 29 |
| 366 | 20231108 | 140400 | 1455645400 | 22850 | 22800 | 22850 | 22750 | 98 |
| 367 | 20231108 | 140300 | 1453412150 | 22850 | 22800 | 22850 | 22800 | 129 |
| 368 | 20231108 | 140200 | 1450467350 | 22850 | 22800 | 22850 | 22800 | 76 |
| 369 | 20231108 | 140100 | 1448730900 | 22850 | 22850 | 22850 | 22800 | 119 |
| 370 | 20231108 | 140000 | 1446014250 | 22850 | 22750 | 22900 | 22750 | 25 |
| 371 | 20231108 | 135900 | 1445444450 | 22800 | 22850 | 22900 | 22800 | 256 |
| 372 | 20231108 | 135800 | 1439596650 | 22850 | 22850 | 22900 | 22750 | 792 |
| 373 | 20231108 | 135700 | 1421545350 | 22850 | 22800 | 22850 | 22800 | 72 |
| 374 | 20231108 | 135600 | 1419901150 | 22800 | 22800 | 22850 | 22800 | 131 |
| 375 | 20231108 | 135500 | 1416911100 | 22850 | 22850 | 22850 | 22800 | 19 |
| 376 | 20231108 | 135400 | 1416477150 | 22900 | 22800 | 22900 | 22750 | 166 |
| 377 | 20231108 | 135300 | 1412685050 | 22850 | 22900 | 22900 | 22850 | 74 |
| 378 | 20231108 | 135200 | 1410993850 | 22850 | 22850 | 22900 | 22800 | 240 |
| 379 | 20231108 | 135100 | 1405512000 | 22800 | 22850 | 22900 | 22800 | 76 |
| 380 | 20231108 | 135000 | 1403776700 | 22850 | 22850 | 22850 | 22750 | 164 |
| 381 | 20231108 | 134900 | 1400034800 | 22800 | 22800 | 22850 | 22800 | 102 |
| 382 | 20231108 | 134800 | 1397707100 | 22850 | 22850 | 22850 | 22800 | 113 |
| 383 | 20231108 | 134700 | 1395126100 | 22850 | 22850 | 22850 | 22750 | 181 |
| 384 | 20231108 | 134600 | 1390995600 | 22750 | 22800 | 22800 | 22750 | 67 |
| 385 | 20231108 | 134500 | 1389468250 | 22850 | 22850 | 22850 | 22800 | 31 |
| 386 | 20231108 | 134400 | 1388760600 | 22750 | 22850 | 22850 | 22750 | 155 |
| 387 | 20231108 | 134300 | 1385223850 | 22850 | 22750 | 22850 | 22750 | 133 |
| 388 | 20231108 | 134200 | 1382191400 | 22850 | 22750 | 22850 | 22750 | 170 |
| 389 | 20231108 | 134100 | 1378316400 | 22800 | 22800 | 22850 | 22750 | 116 |
| 390 | 20231108 | 134000 | 1375672950 | 22850 | 22850 | 22850 | 22750 | 353 |
| 391 | 20231108 | 133900 | 1367629500 | 22800 | 22850 | 22850 | 22800 | 144 |
| 392 | 20231108 | 133800 | 1364343000 | 22850 | 22800 | 22850 | 22750 | 124 |
| 393 | 20231108 | 133700 | 1361515600 | 22850 | 22800 | 22850 | 22750 | 159 |
| 394 | 20231108 | 133600 | 1357889400 | 22850 | 22800 | 22850 | 22800 | 74 |
| 395 | 20231108 | 133500 | 1356199900 | 22800 | 22800 | 22850 | 22750 | 149 |
| 396 | 20231108 | 133400 | 1352800800 | 22800 | 22850 | 22850 | 22800 | 86 |
| 397 | 20231108 | 133300 | 1350838650 | 22850 | 22800 | 22850 | 22800 | 167 |
| 398 | 20231108 | 133200 | 1347027400 | 22850 | 22750 | 22850 | 22750 | 171 |
| 399 | 20231108 | 133100 | 1343127300 | 22800 | 22800 | 22850 | 22750 | 80 |
| 400 | 20231108 | 133000 | 1341303350 | 22850 | 22800 | 22850 | 22800 | 71 |
| 401 | 20231108 | 132900 | 1339684250 | 22800 | 22750 | 22800 | 22750 | 213 |
| 402 | 20231108 | 132800 | 1334834300 | 22800 | 22800 | 22850 | 22800 | 250 |
| 403 | 20231108 | 132700 | 1329127850 | 22850 | 22800 | 22850 | 22800 | 36 |
| 404 | 20231108 | 132600 | 1328306350 | 22800 | 22850 | 22850 | 22800 | 131 |
| 405 | 20231108 | 132500 | 1325315850 | 22850 | 22850 | 22850 | 22800 | 201 |
| 406 | 20231108 | 132400 | 1320729400 | 22800 | 22750 | 22850 | 22750 | 246 |
| 407 | 20231108 | 132300 | 1315117800 | 22750 | 22750 | 22850 | 22750 | 78 |
| 408 | 20231108 | 132200 | 1313339200 | 22800 | 22750 | 22800 | 22700 | 73 |
| 409 | 20231108 | 132100 | 1311678650 | 22750 | 22800 | 22800 | 22750 | 80 |
| 410 | 20231108 | 132000 | 1309855950 | 22800 | 22800 | 22850 | 22750 | 140 |
| 411 | 20231108 | 131900 | 1306663500 | 22750 | 22750 | 22800 | 22750 | 118 |
| 412 | 20231108 | 131800 | 1303976250 | 22750 | 22700 | 22800 | 22700 | 77 |
| 413 | 20231108 | 131700 | 1302225000 | 22750 | 22800 | 22800 | 22750 | 89 |
| 414 | 20231108 | 131600 | 1300196750 | 22800 | 22800 | 22800 | 22750 | 165 |
| 415 | 20231108 | 131500 | 1296438450 | 22800 | 22750 | 22800 | 22750 | 132 |
| 416 | 20231108 | 131400 | 1293431950 | 22750 | 22800 | 22800 | 22750 | 189 |
| 417 | 20231108 | 131300 | 1289128350 | 22800 | 22750 | 22800 | 22750 | 157 |
| 418 | 20231108 | 131200 | 1285551450 | 22750 | 22800 | 22800 | 22750 | 42 |
| 419 | 20231108 | 131100 | 1284594250 | 22800 | 22750 | 22800 | 22750 | 102 |
| 420 | 20231108 | 131000 | 1282273350 | 22800 | 22750 | 22800 | 22700 | 103 |
| 421 | 20231108 | 130900 | 1279929450 | 22750 | 22700 | 22800 | 22700 | 117 |
| 422 | 20231108 | 130800 | 1277266700 | 22750 | 22750 | 22750 | 22750 | 74 |
| 423 | 20231108 | 130700 | 1275583200 | 22750 | 22800 | 22800 | 22750 | 145 |
| 424 | 20231108 | 130600 | 1272280200 | 22750 | 22800 | 22800 | 22700 | 73 |
| 425 | 20231108 | 130500 | 1270616500 | 22800 | 22800 | 22850 | 22750 | 236 |
| 426 | 20231108 | 130400 | 1265234850 | 22750 | 22850 | 22850 | 22750 | 47 |
| 427 | 20231108 | 130300 | 1264164150 | 22850 | 22800 | 22850 | 22800 | 104 |
| 428 | 20231108 | 130200 | 1261788250 | 22850 | 22800 | 22850 | 22800 | 148 |
| 429 | 20231108 | 130100 | 1258410800 | 22850 | 22800 | 22850 | 22800 | 287 |
| 430 | 20231108 | 130000 | 1251857300 | 22850 | 22750 | 22850 | 22750 | 79 |
| 431 | 20231108 | 125900 | 1250055300 | 22800 | 22750 | 22850 | 22750 | 74 |
| 432 | 20231108 | 125800 | 1248368300 | 22800 | 22750 | 22800 | 22750 | 235 |
| 433 | 20231108 | 125700 | 1243012950 | 22750 | 22800 | 22800 | 22750 | 69 |
| 434 | 20231108 | 125600 | 1241440950 | 22800 | 22800 | 22800 | 22750 | 170 |
| 435 | 20231108 | 125500 | 1237568200 | 22750 | 22750 | 22800 | 22750 | 146 |
| 436 | 20231108 | 125400 | 1234244900 | 22750 | 22750 | 22800 | 22700 | 132 |
| 437 | 20231108 | 125300 | 1231238600 | 22750 | 22750 | 22800 | 22750 | 97 |
| 438 | 20231108 | 125200 | 1229031200 | 22800 | 22700 | 22800 | 22700 | 100 |
| 439 | 20231108 | 125100 | 1226758200 | 22800 | 22750 | 22800 | 22700 | 50 |
| 440 | 20231108 | 125000 | 1225620450 | 22750 | 22800 | 22800 | 22700 | 199 |
| 441 | 20231108 | 124900 | 1221087450 | 22750 | 22750 | 22800 | 22700 | 94 |
| 442 | 20231108 | 124800 | 1218948000 | 22750 | 22750 | 22800 | 22750 | 31 |
| 443 | 20231108 | 124700 | 1218242150 | 22800 | 22800 | 22800 | 22750 | 132 |
| 444 | 20231108 | 124600 | 1215237900 | 22750 | 22750 | 22800 | 22700 | 112 |
| 445 | 20231108 | 124500 | 1212689850 | 22750 | 22700 | 22750 | 22700 | 83 |
| 446 | 20231108 | 124400 | 1210801900 | 22700 | 22750 | 22750 | 22700 | 169 |
| 447 | 20231108 | 124300 | 1206962400 | 22700 | 22700 | 22750 | 22700 | 63 |
| 448 | 20231108 | 124200 | 1205532050 | 22750 | 22650 | 22750 | 22650 | 121 |
| 449 | 20231108 | 124100 | 1202781000 | 22650 | 22700 | 22700 | 22650 | 137 |
| 450 | 20231108 | 124000 | 1199671350 | 22750 | 22750 | 22750 | 22700 | 67 |
| 451 | 20231108 | 123900 | 1198147300 | 22700 | 22700 | 22750 | 22700 | 211 |
| 452 | 20231108 | 123800 | 1193352900 | 22750 | 22700 | 22750 | 22700 | 122 |
| 453 | 20231108 | 123700 | 1190580150 | 22800 | 22700 | 22800 | 22700 | 102 |
| 454 | 20231108 | 123600 | 1188258450 | 22800 | 22750 | 22800 | 22700 | 105 |
| 455 | 20231108 | 123500 | 1185872850 | 22750 | 22700 | 22750 | 22700 | 265 |
| 456 | 20231108 | 123400 | 1179848600 | 22750 | 22700 | 22750 | 22700 | 10 |
| 457 | 20231108 | 123300 | 1179621500 | 22700 | 22750 | 22800 | 22700 | 154 |
| 458 | 20231108 | 123200 | 1176119200 | 22800 | 22750 | 22800 | 22750 | 69 |
| 459 | 20231108 | 123100 | 1174548600 | 22750 | 22750 | 22800 | 22750 | 147 |
| 460 | 20231108 | 123000 | 1171198350 | 22800 | 22700 | 22800 | 22700 | 125 |
| 461 | 20231108 | 122900 | 1168353800 | 22700 | 22750 | 22750 | 22700 | 30 |
| 462 | 20231108 | 122800 | 1167671750 | 22800 | 22700 | 22800 | 22700 | 53 |
| 463 | 20231108 | 122700 | 1166465450 | 22750 | 22700 | 22800 | 22700 | 124 |
| 464 | 20231108 | 122600 | 1163644550 | 22700 | 22750 | 22750 | 22700 | 66 |
| 465 | 20231108 | 122500 | 1162145800 | 22700 | 22650 | 22750 | 22650 | 46 |
| 466 | 20231108 | 122400 | 1161100950 | 22700 | 22800 | 22800 | 22650 | 1258 |
| 467 | 20231108 | 122300 | 1132531750 | 22750 | 22700 | 22800 | 22700 | 135 |
| 468 | 20231108 | 122200 | 1129463100 | 22750 | 22700 | 22750 | 22700 | 29 |
| 469 | 20231108 | 122100 | 1128804150 | 22750 | 22700 | 22750 | 22700 | 415 |
| 470 | 20231108 | 122000 | 1119377100 | 22700 | 22750 | 22750 | 22700 | 244 |
| 471 | 20231108 | 121900 | 1113831350 | 22750 | 22750 | 22750 | 22700 | 605 |
| 472 | 20231108 | 121800 | 1100091250 | 22750 | 22750 | 22800 | 22750 | 68 |
| 473 | 20231108 | 121700 | 1098543400 | 22800 | 22800 | 22850 | 22750 | 190 |
| 474 | 20231108 | 121600 | 1094215700 | 22800 | 22800 | 22850 | 22800 | 98 |
| 475 | 20231108 | 121500 | 1091978450 | 22800 | 22750 | 22800 | 22750 | 61 |
| 476 | 20231108 | 121400 | 1090590200 | 22800 | 22750 | 22800 | 22750 | 159 |
| 477 | 20231108 | 121300 | 1086968150 | 22800 | 22800 | 22850 | 22800 | 88 |
| 478 | 20231108 | 121200 | 1084961700 | 22800 | 22800 | 22850 | 22800 | 171 |
| 479 | 20231108 | 121100 | 1081055000 | 22800 | 22900 | 22900 | 22800 | 40 |
| 480 | 20231108 | 121000 | 1080140150 | 22850 | 22800 | 22900 | 22800 | 56 |
| 481 | 20231108 | 120900 | 1078859350 | 22800 | 22800 | 22900 | 22800 | 192 |
| 482 | 20231108 | 120800 | 1074474350 | 22850 | 22800 | 22850 | 22800 | 145 |
| 483 | 20231108 | 120700 | 1071164150 | 22800 | 22750 | 22800 | 22750 | 83 |
| 484 | 20231108 | 120600 | 1069272200 | 22750 | 22800 | 22800 | 22750 | 64 |
| 485 | 20231108 | 120500 | 1067815800 | 22800 | 22800 | 22850 | 22750 | 241 |
| 486 | 20231108 | 120400 | 1062317050 | 22800 | 22900 | 22900 | 22800 | 20 |
| 487 | 20231108 | 120300 | 1061859450 | 22950 | 22800 | 22950 | 22800 | 120 |
| 488 | 20231108 | 120200 | 1059119750 | 22800 | 22850 | 22950 | 22800 | 242 |
| 489 | 20231108 | 120100 | 1053591400 | 22900 | 22850 | 22900 | 22850 | 29 |
| 490 | 20231108 | 120000 | 1052928700 | 22850 | 22850 | 22900 | 22800 | 143 |
| 491 | 20231108 | 115900 | 1049657850 | 22850 | 22900 | 22950 | 22800 | 135 |
| 492 | 20231108 | 115800 | 1046573000 | 22900 | 22800 | 22900 | 22800 | 34 |
| 493 | 20231108 | 115700 | 1045794950 | 22900 | 22850 | 22900 | 22800 | 176 |
| 494 | 20231108 | 115600 | 1041772300 | 22800 | 22850 | 22850 | 22800 | 133 |
| 495 | 20231108 | 115500 | 1038737600 | 22800 | 22800 | 22850 | 22800 | 60 |
| 496 | 20231108 | 115400 | 1037367150 | 22800 | 22900 | 22900 | 22800 | 131 |
| 497 | 20231108 | 115300 | 1034372800 | 22850 | 22800 | 22900 | 22800 | 125 |
| 498 | 20231108 | 115200 | 1031516600 | 22850 | 22800 | 22850 | 22800 | 31 |
| 499 | 20231108 | 115100 | 1030808900 | 22800 | 22850 | 22900 | 22800 | 98 |
| 500 | 20231108 | 115000 | 1028567650 | 22850 | 22900 | 22900 | 22850 | 158 |
| 501 | 20231108 | 114900 | 1024952500 | 22900 | 22850 | 22900 | 22850 | 69 |
| 502 | 20231108 | 114800 | 1023373800 | 22900 | 22850 | 22900 | 22850 | 112 |
| 503 | 20231108 | 114700 | 1020813950 | 22800 | 22800 | 22850 | 22800 | 60 |
| 504 | 20231108 | 114600 | 1019445550 | 22800 | 22850 | 22900 | 22800 | 146 |
| 505 | 20231108 | 114500 | 1016105800 | 22850 | 22800 | 22900 | 22800 | 81 |
| 506 | 20231108 | 114400 | 1014254600 | 22800 | 22800 | 22850 | 22800 | 139 |
| 507 | 20231108 | 114300 | 1011083200 | 22850 | 22800 | 22850 | 22800 | 25 |
| 508 | 20231108 | 114200 | 1010512400 | 22850 | 22800 | 22850 | 22800 | 205 |
| 509 | 20231108 | 114100 | 1005831100 | 22750 | 22800 | 22850 | 22750 | 136 |
| 510 | 20231108 | 114000 | 1002730650 | 22850 | 22800 | 22850 | 22750 | 67 |
| 511 | 20231108 | 113900 | 1001203100 | 22800 | 22850 | 22850 | 22800 | 111 |
| 512 | 20231108 | 113800 | 998669800 | 22800 | 22800 | 22850 | 22800 | 173 |
| 513 | 20231108 | 113700 | 994722450 | 22850 | 22750 | 22850 | 22750 | 102 |
| 514 | 20231108 | 113600 | 992394600 | 22850 | 22800 | 22850 | 22800 | 108 |
| 515 | 20231108 | 113500 | 989931400 | 22800 | 22800 | 22850 | 22800 | 178 |
| 516 | 20231108 | 113400 | 985870400 | 22850 | 22800 | 22850 | 22800 | 142 |
| 517 | 20231108 | 113300 | 982627200 | 22850 | 22850 | 22850 | 22800 | 206 |
| 518 | 20231108 | 113200 | 977925750 | 22850 | 22800 | 22850 | 22800 | 120 |
| 519 | 20231108 | 113100 | 975186800 | 22850 | 22900 | 22900 | 22800 | 98 |
| 520 | 20231108 | 113000 | 972947600 | 22800 | 22850 | 22900 | 22800 | 112 |
| 521 | 20231108 | 112900 | 970386250 | 22900 | 22850 | 22900 | 22800 | 441 |
| 522 | 20231108 | 112800 | 960308500 | 22850 | 22850 | 22900 | 22850 | 67 |
| 523 | 20231108 | 112700 | 958774800 | 22900 | 22950 | 22950 | 22850 | 143 |
| 524 | 20231108 | 112600 | 955500450 | 22900 | 22850 | 22950 | 22850 | 240 |
| 525 | 20231108 | 112500 | 950005850 | 22850 | 22900 | 22950 | 22850 | 51 |
| 526 | 20231108 | 112400 | 948836400 | 22850 | 22850 | 22950 | 22850 | 70 |
| 527 | 20231108 | 112300 | 947236150 | 22850 | 22850 | 22900 | 22850 | 347 |
| 528 | 20231108 | 112200 | 939293050 | 22900 | 22850 | 22900 | 22850 | 77 |
| 529 | 20231108 | 112100 | 937532150 | 22850 | 22900 | 22900 | 22850 | 126 |
| 530 | 20231108 | 112000 | 934650350 | 22850 | 22900 | 22950 | 22850 | 73 |
| 531 | 20231108 | 111900 | 932979450 | 22950 | 22900 | 22950 | 22900 | 172 |
| 532 | 20231108 | 111800 | 929033300 | 22900 | 22900 | 22950 | 22850 | 150 |
| 533 | 20231108 | 111700 | 925596200 | 22950 | 22900 | 22950 | 22900 | 121 |
| 534 | 20231108 | 111600 | 922823800 | 22900 | 22950 | 22950 | 22900 | 157 |
| 535 | 20231108 | 111500 | 919227650 | 22900 | 22900 | 22900 | 22850 | 193 |
| 536 | 20231108 | 111400 | 914810600 | 22950 | 22900 | 22950 | 22850 | 303 |
| 537 | 20231108 | 111300 | 907871200 | 22900 | 22900 | 22950 | 22900 | 76 |
| 538 | 20231108 | 111200 | 906130350 | 22950 | 22950 | 22950 | 22900 | 227 |
| 539 | 20231108 | 111100 | 900924450 | 22950 | 22950 | 22950 | 22900 | 971 |
| 540 | 20231108 | 111000 | 878641150 | 22900 | 22950 | 22950 | 22900 | 274 |
| 541 | 20231108 | 110900 | 872358850 | 22900 | 22950 | 22950 | 22900 | 141 |
| 542 | 20231108 | 110800 | 869126850 | 22950 | 22850 | 22950 | 22850 | 54 |
| 543 | 20231108 | 110700 | 867890300 | 22900 | 22850 | 22900 | 22850 | 129 |
| 544 | 20231108 | 110600 | 864938850 | 22850 | 22900 | 22950 | 22850 | 229 |
| 545 | 20231108 | 110500 | 859700650 | 22900 | 22850 | 22900 | 22850 | 102 |
| 546 | 20231108 | 110400 | 857365450 | 22900 | 22850 | 22900 | 22800 | 339 |
| 547 | 20231108 | 110300 | 849614450 | 22800 | 22850 | 22850 | 22800 | 227 |
| 548 | 20231108 | 110200 | 844436050 | 22850 | 22900 | 22900 | 22850 | 23 |
| 549 | 20231108 | 110100 | 843909950 | 22800 | 22900 | 22900 | 22800 | 97 |
| 550 | 20231108 | 110000 | 841695550 | 22900 | 22800 | 22900 | 22800 | 485 |
| 551 | 20231108 | 105900 | 830628950 | 22800 | 22850 | 22900 | 22800 | 35 |
| 552 | 20231108 | 105800 | 829829300 | 22950 | 22900 | 22950 | 22850 | 512 |
| 553 | 20231108 | 105700 | 818109550 | 22900 | 22900 | 22950 | 22850 | 147 |
| 554 | 20231108 | 105600 | 814741700 | 22900 | 22950 | 22950 | 22800 | 371 |
| 555 | 20231108 | 105500 | 806247150 | 22850 | 22900 | 22950 | 22850 | 402 |
| 556 | 20231108 | 105400 | 797046400 | 22950 | 22900 | 22950 | 22900 | 124 |
| 557 | 20231108 | 105300 | 794206000 | 22900 | 22900 | 22950 | 22850 | 137 |
| 558 | 20231108 | 105200 | 791068700 | 22850 | 22900 | 22900 | 22850 | 74 |
| 559 | 20231108 | 105100 | 789376650 | 22850 | 22850 | 22900 | 22850 | 133 |
| 560 | 20231108 | 105000 | 786334300 | 22900 | 22900 | 22900 | 22850 | 80 |
| 561 | 20231108 | 104900 | 784502600 | 22850 | 22900 | 22900 | 22850 | 260 |
| 562 | 20231108 | 104800 | 778551150 | 22900 | 22900 | 22900 | 22850 | 115 |
| 563 | 20231108 | 104700 | 775920150 | 22900 | 22900 | 22900 | 22900 | 9 |
| 564 | 20231108 | 104600 | 775714050 | 22900 | 22900 | 22900 | 22850 | 101 |
| 565 | 20231108 | 104500 | 773403700 | 22900 | 23000 | 23000 | 22850 | 168 |
| 566 | 20231108 | 104400 | 769553550 | 22900 | 22900 | 22900 | 22900 | 53 |
| 567 | 20231108 | 104300 | 768339850 | 22900 | 22950 | 23000 | 22900 | 89 |
| 568 | 20231108 | 104200 | 766299450 | 23000 | 22950 | 23000 | 22900 | 59 |
| 569 | 20231108 | 104100 | 764947550 | 23000 | 22900 | 23000 | 22900 | 78 |
| 570 | 20231108 | 104000 | 763159650 | 22900 | 22850 | 22900 | 22850 | 17 |
| 571 | 20231108 | 103900 | 762770500 | 22900 | 22900 | 22900 | 22900 | 92 |
| 572 | 20231108 | 103800 | 760663700 | 22950 | 23000 | 23000 | 22950 | 135 |
| 573 | 20231108 | 103700 | 757561650 | 23000 | 23000 | 23000 | 22950 | 75 |
| 574 | 20231108 | 103600 | 755839950 | 22950 | 23000 | 23000 | 22950 | 52 |
| 575 | 20231108 | 103500 | 754646500 | 23000 | 23000 | 23000 | 23000 | 7 |
| 576 | 20231108 | 103400 | 754485500 | 23000 | 22950 | 23050 | 22900 | 202 |
| 577 | 20231108 | 103300 | 749844700 | 22900 | 23000 | 23000 | 22900 | 52 |
| 578 | 20231108 | 103200 | 748651600 | 23000 | 23000 | 23000 | 23000 | 62 |
| 579 | 20231108 | 103100 | 747225600 | 23050 | 23000 | 23050 | 22900 | 148 |
| 580 | 20231108 | 103000 | 743826100 | 23000 | 22900 | 23050 | 22900 | 312 |
| 581 | 20231108 | 102900 | 736652700 | 22900 | 22950 | 23000 | 22900 | 32 |
| 582 | 20231108 | 102800 | 735919500 | 22950 | 22950 | 23000 | 22950 | 130 |
| 583 | 20231108 | 102700 | 732935650 | 23000 | 23000 | 23000 | 22950 | 172 |
| 584 | 20231108 | 102600 | 728983750 | 23000 | 23000 | 23000 | 23000 | 89 |
| 585 | 20231108 | 102500 | 726936750 | 23000 | 23000 | 23000 | 22950 | 479 |
| 586 | 20231108 | 102400 | 715922300 | 23000 | 22950 | 23000 | 22950 | 100 |
| 587 | 20231108 | 102300 | 713626250 | 23000 | 23000 | 23000 | 23000 | 136 |
| 588 | 20231108 | 102200 | 710498250 | 22950 | 23000 | 23000 | 22950 | 77 |
| 589 | 20231108 | 102100 | 708730750 | 23000 | 23000 | 23000 | 22900 | 89 |
| 590 | 20231108 | 102000 | 706690850 | 22950 | 23000 | 23000 | 22950 | 55 |
| 591 | 20231108 | 101900 | 705426400 | 23000 | 23000 | 23000 | 22950 | 141 |
| 592 | 20231108 | 101800 | 702185950 | 23000 | 22900 | 23000 | 22900 | 73 |
| 593 | 20231108 | 101700 | 700512850 | 22950 | 23000 | 23000 | 22950 | 73 |
| 594 | 20231108 | 101600 | 698836150 | 23000 | 23000 | 23000 | 23000 | 82 |
| 595 | 20231108 | 101500 | 696950150 | 23000 | 23050 | 23050 | 23000 | 119 |
| 596 | 20231108 | 101400 | 694209950 | 23000 | 23000 | 23050 | 23000 | 293 |
| 597 | 20231108 | 101300 | 687470200 | 23000 | 23000 | 23050 | 23000 | 12 |
| 598 | 20231108 | 101200 | 687193900 | 23000 | 22950 | 23050 | 22950 | 80 |
| 599 | 20231108 | 101100 | 685354750 | 23000 | 23000 | 23050 | 23000 | 365 |
| 600 | 20231108 | 101000 | 676959700 | 23000 | 22950 | 23000 | 22950 | 308 |
| 601 | 20231108 | 100900 | 669890150 | 22950 | 22950 | 22950 | 22900 | 232 |
| 602 | 20231108 | 100800 | 664572250 | 22950 | 22850 | 22950 | 22850 | 276 |
| 603 | 20231108 | 100700 | 658251150 | 22900 | 22850 | 22900 | 22850 | 398 |
| 604 | 20231108 | 100600 | 649152700 | 22850 | 22850 | 22850 | 22800 | 109 |
| 605 | 20231108 | 100500 | 646665050 | 22850 | 22800 | 22850 | 22800 | 53 |
| 606 | 20231108 | 100400 | 645454150 | 22850 | 22800 | 22850 | 22800 | 263 |
| 607 | 20231108 | 100300 | 639455550 | 22800 | 22750 | 22800 | 22750 | 26 |
| 608 | 20231108 | 100200 | 638862850 | 22800 | 22750 | 22800 | 22750 | 194 |
| 609 | 20231108 | 100100 | 634444200 | 22750 | 22800 | 22850 | 22750 | 136 |
| 610 | 20231108 | 100000 | 631344550 | 22850 | 22750 | 22850 | 22750 | 123 |
| 611 | 20231108 | 095900 | 628537750 | 22800 | 22800 | 22800 | 22750 | 82 |
| 612 | 20231108 | 095800 | 626668350 | 22750 | 22750 | 22750 | 22700 | 69 |
| 613 | 20231108 | 095700 | 625098800 | 22750 | 22800 | 22800 | 22750 | 322 |
| 614 | 20231108 | 095600 | 617772100 | 22750 | 22700 | 22750 | 22700 | 53 |
| 615 | 20231108 | 095500 | 616566600 | 22700 | 22750 | 22750 | 22700 | 162 |
| 616 | 20231108 | 095400 | 612887350 | 22750 | 22700 | 22750 | 22700 | 29 |
| 617 | 20231108 | 095300 | 612229000 | 22700 | 22750 | 22800 | 22700 | 124 |
| 618 | 20231108 | 095200 | 609407100 | 22750 | 22700 | 22800 | 22700 | 157 |
| 619 | 20231108 | 095100 | 605832450 | 22750 | 22750 | 22750 | 22700 | 519 |
| 620 | 20231108 | 095000 | 594026600 | 22700 | 22750 | 22750 | 22700 | 308 |
| 621 | 20231108 | 094900 | 587019850 | 22700 | 22750 | 22750 | 22700 | 274 |
| 622 | 20231108 | 094800 | 580793450 | 22700 | 22750 | 22750 | 22650 | 315 |
| 623 | 20231108 | 094700 | 573644050 | 22750 | 22750 | 22800 | 22750 | 218 |
| 624 | 20231108 | 094600 | 568684400 | 22750 | 22800 | 22850 | 22750 | 305 |
| 625 | 20231108 | 094500 | 561731100 | 22800 | 22850 | 22850 | 22800 | 92 |
| 626 | 20231108 | 094400 | 559629200 | 22800 | 22850 | 22850 | 22800 | 15 |
| 627 | 20231108 | 094300 | 559286700 | 22850 | 22850 | 22850 | 22800 | 148 |
| 628 | 20231108 | 094200 | 555905150 | 22850 | 22800 | 22850 | 22800 | 67 |
| 629 | 20231108 | 094100 | 554376900 | 22800 | 22800 | 22800 | 22800 | 129 |
| 630 | 20231108 | 094000 | 551435700 | 22750 | 22800 | 22800 | 22750 | 268 |
| 631 | 20231108 | 093900 | 545325500 | 22850 | 22850 | 22850 | 22800 | 80 |
| 632 | 20231108 | 093800 | 543498100 | 22850 | 22850 | 22850 | 22800 | 59 |
| 633 | 20231108 | 093700 | 542150200 | 22800 | 22800 | 22850 | 22800 | 62 |
| 634 | 20231108 | 093600 | 540733900 | 22850 | 22800 | 22850 | 22800 | 267 |
| 635 | 20231108 | 093500 | 534641950 | 22850 | 22700 | 22850 | 22700 | 131 |
| 636 | 20231108 | 093400 | 531659500 | 22700 | 22950 | 22950 | 22700 | 1326 |
| 637 | 20231108 | 093300 | 501444150 | 22850 | 22950 | 22950 | 22850 | 265 |
| 638 | 20231108 | 093200 | 495383850 | 22950 | 22900 | 22950 | 22850 | 145 |
| 639 | 20231108 | 093100 | 492063000 | 22900 | 22900 | 22950 | 22900 | 25 |
| 640 | 20231108 | 093000 | 491490150 | 22850 | 22850 | 22950 | 22850 | 230 |
| 641 | 20231108 | 092900 | 486225950 | 22800 | 22750 | 22850 | 22750 | 142 |
| 642 | 20231108 | 092800 | 482988550 | 22750 | 22800 | 22800 | 22750 | 424 |
| 643 | 20231108 | 092700 | 473338050 | 22900 | 22800 | 22900 | 22800 | 358 |
| 644 | 20231108 | 092600 | 465173150 | 22850 | 22850 | 22850 | 22800 | 283 |
| 645 | 20231108 | 092500 | 458710650 | 22850 | 22850 | 22850 | 22800 | 283 |
| 646 | 20231108 | 092400 | 452255000 | 22850 | 22950 | 22950 | 22850 | 251 |
| 647 | 20231108 | 092300 | 446511600 | 22950 | 22850 | 22950 | 22850 | 96 |
| 648 | 20231108 | 092200 | 444314250 | 22850 | 22900 | 22900 | 22850 | 382 |
| 649 | 20231108 | 092100 | 435582200 | 22900 | 23000 | 23000 | 22900 | 470 |
| 650 | 20231108 | 092000 | 424795650 | 23000 | 23100 | 23100 | 23000 | 624 |
| 651 | 20231108 | 091900 | 410419700 | 23100 | 23200 | 23200 | 23050 | 905 |
| 652 | 20231108 | 091800 | 389503050 | 23200 | 23200 | 23250 | 23150 | 1326 |
| 653 | 20231108 | 091700 | 358747450 | 23200 | 23150 | 23250 | 23150 | 1582 |
| 654 | 20231108 | 091600 | 322046350 | 23150 | 23150 | 23200 | 23150 | 324 |
| 655 | 20231108 | 091500 | 314544700 | 23100 | 23100 | 23150 | 23100 | 1545 |
| 656 | 20231108 | 091400 | 278823150 | 23100 | 23050 | 23100 | 23050 | 141 |
| 657 | 20231108 | 091300 | 275567750 | 23100 | 23050 | 23100 | 23050 | 544 |
| 658 | 20231108 | 091200 | 263020150 | 23050 | 23000 | 23050 | 23000 | 872 |
| 659 | 20231108 | 091100 | 242947300 | 22950 | 22950 | 22950 | 22900 | 115 |
| 660 | 20231108 | 091000 | 240308300 | 22950 | 22900 | 23000 | 22900 | 328 |
| 661 | 20231108 | 090900 | 232781650 | 22750 | 22950 | 22950 | 22750 | 579 |
| 662 | 20231108 | 090800 | 219573350 | 22950 | 22900 | 22950 | 22700 | 2075 |
| 663 | 20231108 | 090700 | 172243650 | 22800 | 23000 | 23000 | 22750 | 682 |
| 664 | 20231108 | 090600 | 156590850 | 22950 | 23000 | 23050 | 22950 | 229 |
| 665 | 20231108 | 090500 | 151323550 | 23000 | 23050 | 23050 | 23000 | 64 |
| 666 | 20231108 | 090400 | 149851300 | 23000 | 23050 | 23050 | 23000 | 169 |
| 667 | 20231108 | 090300 | 145957250 | 23050 | 23000 | 23100 | 23000 | 415 |
| 668 | 20231108 | 090200 | 136386850 | 22950 | 23000 | 23050 | 22950 | 656 |
| 669 | 20231108 | 090100 | 121297850 | 23000 | 22900 | 23050 | 22900 | 783 |
| 670 | 20231108 | 090000 | 103274450 | 22900 | 22750 | 23050 | 22750 | 4514 |