39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 211300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 2552 |
| 3 | 20231101 | 211200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20231101 | 211100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20231101 | 211000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20231101 | 210900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20231101 | 210800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20231101 | 210700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20231101 | 210600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20231101 | 210500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20231101 | 210400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20231101 | 210300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20231101 | 210200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20231101 | 210100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20231101 | 210000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20231101 | 205900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20231101 | 205800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20231101 | 205700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20231101 | 205600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20231101 | 205500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20231101 | 205400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20231101 | 205300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20231101 | 205200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20231101 | 205100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20231101 | 205000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20231101 | 204900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20231101 | 204800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20231101 | 204700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20231101 | 204600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20231101 | 204500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20231101 | 204400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20231101 | 204300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 2552 |
| 33 | 20231101 | 204200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20231101 | 204100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20231101 | 204000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20231101 | 203900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20231101 | 203800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20231101 | 203700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20231101 | 203600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20231101 | 203500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20231101 | 203400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20231101 | 203300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20231101 | 203200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20231101 | 203100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20231101 | 203000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20231101 | 202900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20231101 | 202800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20231101 | 202700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20231101 | 202600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20231101 | 202500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20231101 | 202400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20231101 | 202300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20231101 | 202200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20231101 | 202100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20231101 | 202000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20231101 | 201900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20231101 | 201800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20231101 | 201700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20231101 | 201600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20231101 | 201500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20231101 | 201400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20231101 | 201300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 2552 |
| 63 | 20231101 | 201200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20231101 | 201100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20231101 | 201000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20231101 | 200900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20231101 | 200800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20231101 | 200700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20231101 | 200600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20231101 | 200500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20231101 | 200400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20231101 | 200300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20231101 | 200200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20231101 | 200100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20231101 | 200000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20231101 | 195900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20231101 | 195800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20231101 | 195700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20231101 | 195600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20231101 | 195500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20231101 | 195400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20231101 | 195300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20231101 | 195200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20231101 | 195100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20231101 | 195000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20231101 | 194900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20231101 | 194800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20231101 | 194700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20231101 | 194600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20231101 | 194500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20231101 | 194400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20231101 | 194300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 2552 |
| 93 | 20231101 | 194200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20231101 | 194100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20231101 | 194000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20231101 | 193900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20231101 | 193800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20231101 | 193700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20231101 | 193600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20231101 | 193500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20231101 | 193400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20231101 | 193300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20231101 | 193200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20231101 | 193100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20231101 | 193000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20231101 | 192900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20231101 | 192800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20231101 | 192700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20231101 | 192600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20231101 | 192500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20231101 | 192400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20231101 | 192300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20231101 | 192200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20231101 | 192100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20231101 | 192000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20231101 | 191900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20231101 | 191800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20231101 | 191700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20231101 | 191600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20231101 | 191500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20231101 | 191400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20231101 | 191300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 2552 |
| 123 | 20231101 | 191200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20231101 | 191100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20231101 | 191000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20231101 | 190900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20231101 | 190800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20231101 | 190700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20231101 | 190600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20231101 | 190500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20231101 | 190400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20231101 | 190300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20231101 | 190200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20231101 | 190100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20231101 | 190000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20231101 | 185900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20231101 | 185800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20231101 | 185700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20231101 | 185600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20231101 | 185500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20231101 | 185400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20231101 | 185300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20231101 | 185200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20231101 | 185100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20231101 | 185000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20231101 | 184900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20231101 | 184800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20231101 | 184700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20231101 | 184600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20231101 | 184500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20231101 | 184400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20231101 | 184300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 2552 |
| 153 | 20231101 | 184200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20231101 | 184100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20231101 | 184000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20231101 | 183900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20231101 | 183800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20231101 | 183700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20231101 | 183600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20231101 | 183500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20231101 | 183400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20231101 | 183300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20231101 | 183200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20231101 | 183100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20231101 | 183000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20231101 | 182900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20231101 | 182800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20231101 | 182700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20231101 | 182600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20231101 | 182500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20231101 | 182400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20231101 | 182300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20231101 | 182200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20231101 | 182100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20231101 | 182000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20231101 | 181900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20231101 | 181800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20231101 | 181700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20231101 | 181600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20231101 | 181500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20231101 | 181400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20231101 | 181300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 2552 |
| 183 | 20231101 | 181200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20231101 | 181100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20231101 | 181000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20231101 | 180900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20231101 | 180800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20231101 | 180700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20231101 | 180600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20231101 | 180500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20231101 | 180400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20231101 | 180300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20231101 | 180200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20231101 | 180100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20231101 | 180000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20231101 | 175900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20231101 | 175800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20231101 | 175700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20231101 | 175600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20231101 | 175500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20231101 | 175400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20231101 | 175300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20231101 | 175200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20231101 | 175100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20231101 | 175000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20231101 | 174900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20231101 | 174800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20231101 | 174700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20231101 | 174600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20231101 | 174500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20231101 | 174400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20231101 | 174300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 2552 |
| 213 | 20231101 | 174200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 214 | 20231101 | 174100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 215 | 20231101 | 174000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 216 | 20231101 | 173900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 217 | 20231101 | 173800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 218 | 20231101 | 173700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 219 | 20231101 | 173600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 220 | 20231101 | 173500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 221 | 20231101 | 173400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 222 | 20231101 | 173300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 223 | 20231101 | 173200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 224 | 20231101 | 173100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 225 | 20231101 | 173000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 226 | 20231101 | 172900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 227 | 20231101 | 172800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 228 | 20231101 | 172700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 229 | 20231101 | 172600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 230 | 20231101 | 172500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 231 | 20231101 | 172400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 232 | 20231101 | 172300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 233 | 20231101 | 172200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 234 | 20231101 | 172100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 235 | 20231101 | 172000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 236 | 20231101 | 171900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 237 | 20231101 | 171800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 238 | 20231101 | 171700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 239 | 20231101 | 171600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 240 | 20231101 | 171500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 241 | 20231101 | 171400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 242 | 20231101 | 171300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 2552 |
| 243 | 20231101 | 171200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 244 | 20231101 | 171100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 245 | 20231101 | 171000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 246 | 20231101 | 170900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 247 | 20231101 | 170800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 248 | 20231101 | 170700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 249 | 20231101 | 170600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 250 | 20231101 | 170500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 251 | 20231101 | 170400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 252 | 20231101 | 170300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 253 | 20231101 | 170200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 254 | 20231101 | 170100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 255 | 20231101 | 170000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 256 | 20231101 | 165900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 257 | 20231101 | 165800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 258 | 20231101 | 165700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 259 | 20231101 | 165600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 260 | 20231101 | 165500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 261 | 20231101 | 165400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 262 | 20231101 | 165300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 263 | 20231101 | 165200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 264 | 20231101 | 165100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 265 | 20231101 | 165000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 266 | 20231101 | 164900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 267 | 20231101 | 164800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 268 | 20231101 | 164700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 269 | 20231101 | 164600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 270 | 20231101 | 164500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 271 | 20231101 | 164400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 272 | 20231101 | 164300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 2552 |
| 273 | 20231101 | 164200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 274 | 20231101 | 164100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 275 | 20231101 | 164000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 276 | 20231101 | 163900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 277 | 20231101 | 163800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 278 | 20231101 | 163700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 279 | 20231101 | 163600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 280 | 20231101 | 163500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 281 | 20231101 | 163400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 282 | 20231101 | 163300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 283 | 20231101 | 163200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 284 | 20231101 | 163100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 285 | 20231101 | 163000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 286 | 20231101 | 162900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 287 | 20231101 | 162800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 288 | 20231101 | 162700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 289 | 20231101 | 162600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 290 | 20231101 | 162500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 291 | 20231101 | 162400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 292 | 20231101 | 162300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 293 | 20231101 | 162200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 294 | 20231101 | 162100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 295 | 20231101 | 162000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 296 | 20231101 | 161900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 297 | 20231101 | 161800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 298 | 20231101 | 161700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 299 | 20231101 | 161600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 300 | 20231101 | 161500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 301 | 20231101 | 161400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 302 | 20231101 | 161300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 2552 |
| 303 | 20231101 | 161200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 304 | 20231101 | 161100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 305 | 20231101 | 161000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 306 | 20231101 | 160900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 307 | 20231101 | 160800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 308 | 20231101 | 160700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 309 | 20231101 | 160600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 310 | 20231101 | 160500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 311 | 20231101 | 160400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 312 | 20231101 | 160300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 313 | 20231101 | 160200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 314 | 20231101 | 160100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 315 | 20231101 | 160000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 316 | 20231101 | 155900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 317 | 20231101 | 155800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 318 | 20231101 | 155700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 319 | 20231101 | 155600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 320 | 20231101 | 155500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 321 | 20231101 | 155400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 322 | 20231101 | 155300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 323 | 20231101 | 155200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 324 | 20231101 | 155100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 325 | 20231101 | 155000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 326 | 20231101 | 154900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 327 | 20231101 | 154800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 328 | 20231101 | 154700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 329 | 20231101 | 154600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 330 | 20231101 | 154500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 331 | 20231101 | 154400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 332 | 20231101 | 154300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 2552 |
| 333 | 20231101 | 154200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 334 | 20231101 | 154100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 335 | 20231101 | 154000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 336 | 20231101 | 153900 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 337 | 20231101 | 153800 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 338 | 20231101 | 153700 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 339 | 20231101 | 153600 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 340 | 20231101 | 153500 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 341 | 20231101 | 153400 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 342 | 20231101 | 153300 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 343 | 20231101 | 153200 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 344 | 20231101 | 153100 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 345 | 20231101 | 153000 | 3610403150 | 22750 | 22750 | 22750 | 22750 | 2552 |
| 346 | 20231101 | 152900 | 3552345150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 347 | 20231101 | 152800 | 3552345150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 348 | 20231101 | 152700 | 3552345150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 349 | 20231101 | 152600 | 3552345150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 350 | 20231101 | 152500 | 3552345150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 351 | 20231101 | 152400 | 3552345150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 352 | 20231101 | 152300 | 3552345150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 353 | 20231101 | 152200 | 3552345150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 354 | 20231101 | 152100 | 3552345150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 355 | 20231101 | 152000 | 3552345150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 356 | 20231101 | 151900 | 3552345150 | 22800 | 22800 | 22800 | 22750 | 91 |
| 357 | 20231101 | 151800 | 3550270450 | 22800 | 22800 | 22800 | 22750 | 109 |
| 358 | 20231101 | 151700 | 3547786300 | 22800 | 22800 | 22800 | 22750 | 132 |
| 359 | 20231101 | 151600 | 3544780200 | 22750 | 22800 | 22800 | 22750 | 240 |
| 360 | 20231101 | 151500 | 3539316550 | 22750 | 22750 | 22800 | 22750 | 149 |
| 361 | 20231101 | 151400 | 3535922700 | 22800 | 22850 | 22850 | 22750 | 157 |
| 362 | 20231101 | 151300 | 3532346450 | 22850 | 22850 | 22850 | 22750 | 293 |
| 363 | 20231101 | 151200 | 3525673150 | 22850 | 22800 | 22850 | 22750 | 132 |
| 364 | 20231101 | 151100 | 3522660450 | 22800 | 22800 | 22800 | 22750 | 213 |
| 365 | 20231101 | 151000 | 3517809600 | 22800 | 22700 | 22850 | 22700 | 750 |
| 366 | 20231101 | 150900 | 3500712850 | 22750 | 22700 | 22750 | 22700 | 138 |
| 367 | 20231101 | 150800 | 3497578700 | 22750 | 22700 | 22750 | 22650 | 2063 |
| 368 | 20231101 | 150700 | 3450749900 | 22700 | 22750 | 22750 | 22700 | 258 |
| 369 | 20231101 | 150600 | 3444883950 | 22750 | 22750 | 22750 | 22750 | 206 |
| 370 | 20231101 | 150500 | 3440197450 | 22800 | 22700 | 22800 | 22700 | 422 |
| 371 | 20231101 | 150400 | 3430602850 | 22700 | 22700 | 22750 | 22700 | 165 |
| 372 | 20231101 | 150300 | 3426852550 | 22750 | 22750 | 22750 | 22700 | 423 |
| 373 | 20231101 | 150200 | 3417242900 | 22750 | 22750 | 22800 | 22700 | 272 |
| 374 | 20231101 | 150100 | 3411053150 | 22700 | 22700 | 22750 | 22700 | 525 |
| 375 | 20231101 | 150000 | 3399126600 | 22700 | 22750 | 22850 | 22700 | 365 |
| 376 | 20231101 | 145900 | 3390833100 | 22750 | 22750 | 22850 | 22700 | 1275 |
| 377 | 20231101 | 145800 | 3361845350 | 22700 | 22800 | 22800 | 22700 | 388 |
| 378 | 20231101 | 145700 | 3353029150 | 22750 | 22750 | 22800 | 22700 | 777 |
| 379 | 20231101 | 145600 | 3335378000 | 22750 | 22750 | 22750 | 22700 | 1797 |
| 380 | 20231101 | 145500 | 3294571250 | 22750 | 22750 | 22800 | 22700 | 594 |
| 381 | 20231101 | 145400 | 3281055750 | 22750 | 22750 | 22800 | 22700 | 213 |
| 382 | 20231101 | 145300 | 3276209150 | 22700 | 22800 | 22800 | 22700 | 605 |
| 383 | 20231101 | 145200 | 3262443400 | 22750 | 22750 | 22800 | 22750 | 653 |
| 384 | 20231101 | 145100 | 3247581600 | 22750 | 22800 | 22800 | 22750 | 339 |
| 385 | 20231101 | 145000 | 3239865800 | 22800 | 22800 | 22850 | 22750 | 252 |
| 386 | 20231101 | 144900 | 3234123800 | 22800 | 22850 | 22900 | 22800 | 233 |
| 387 | 20231101 | 144800 | 3228806300 | 22850 | 22800 | 22850 | 22800 | 271 |
| 388 | 20231101 | 144700 | 3222625000 | 22750 | 22750 | 22800 | 22700 | 473 |
| 389 | 20231101 | 144600 | 3211867500 | 22750 | 22800 | 22800 | 22750 | 293 |
| 390 | 20231101 | 144500 | 3205197050 | 22750 | 22750 | 22800 | 22750 | 724 |
| 391 | 20231101 | 144400 | 3188725800 | 22750 | 22750 | 22850 | 22750 | 656 |
| 392 | 20231101 | 144300 | 3173785350 | 22750 | 22750 | 22850 | 22750 | 354 |
| 393 | 20231101 | 144200 | 3165725550 | 22800 | 22750 | 22800 | 22750 | 280 |
| 394 | 20231101 | 144100 | 3159348950 | 22750 | 22800 | 22800 | 22750 | 343 |
| 395 | 20231101 | 144000 | 3151540750 | 22750 | 22850 | 22850 | 22750 | 412 |
| 396 | 20231101 | 143900 | 3142161900 | 22750 | 22800 | 22850 | 22750 | 260 |
| 397 | 20231101 | 143800 | 3136241800 | 22800 | 22750 | 22850 | 22750 | 523 |
| 398 | 20231101 | 143700 | 3124333200 | 22800 | 22800 | 22850 | 22750 | 361 |
| 399 | 20231101 | 143600 | 3116104050 | 22800 | 22800 | 22850 | 22800 | 367 |
| 400 | 20231101 | 143500 | 3107729900 | 22850 | 22800 | 22850 | 22750 | 239 |
| 401 | 20231101 | 143400 | 3102285950 | 22850 | 22800 | 22850 | 22750 | 599 |
| 402 | 20231101 | 143300 | 3088633450 | 22800 | 22800 | 22850 | 22750 | 337 |
| 403 | 20231101 | 143200 | 3080950400 | 22850 | 22800 | 22850 | 22750 | 329 |
| 404 | 20231101 | 143100 | 3073457600 | 22800 | 22800 | 22850 | 22800 | 118 |
| 405 | 20231101 | 143000 | 3070765550 | 22800 | 22850 | 22850 | 22800 | 307 |
| 406 | 20231101 | 142900 | 3063764300 | 22800 | 22850 | 22850 | 22800 | 471 |
| 407 | 20231101 | 142800 | 3053020500 | 22900 | 22850 | 22900 | 22800 | 316 |
| 408 | 20231101 | 142700 | 3045799800 | 22800 | 22850 | 22850 | 22800 | 280 |
| 409 | 20231101 | 142600 | 3039412950 | 22800 | 22850 | 22900 | 22800 | 341 |
| 410 | 20231101 | 142500 | 3031629700 | 22800 | 22750 | 22850 | 22750 | 248 |
| 411 | 20231101 | 142400 | 3025978400 | 22800 | 22800 | 22800 | 22750 | 325 |
| 412 | 20231101 | 142300 | 3018574950 | 22800 | 22800 | 22850 | 22750 | 326 |
| 413 | 20231101 | 142200 | 3011144800 | 22800 | 22800 | 22850 | 22750 | 213 |
| 414 | 20231101 | 142100 | 3006293900 | 22800 | 22750 | 22850 | 22750 | 201 |
| 415 | 20231101 | 142000 | 3001714250 | 22750 | 22750 | 22850 | 22700 | 300 |
| 416 | 20231101 | 141900 | 2994884250 | 22750 | 22800 | 22850 | 22700 | 431 |
| 417 | 20231101 | 141800 | 2985082050 | 22750 | 22800 | 22800 | 22750 | 309 |
| 418 | 20231101 | 141700 | 2978045200 | 22750 | 22800 | 22800 | 22750 | 439 |
| 419 | 20231101 | 141600 | 2968050900 | 22750 | 22750 | 22800 | 22750 | 210 |
| 420 | 20231101 | 141500 | 2963273350 | 22750 | 22750 | 22800 | 22750 | 349 |
| 421 | 20231101 | 141400 | 2955331900 | 22750 | 22750 | 22750 | 22750 | 218 |
| 422 | 20231101 | 141300 | 2950372400 | 22800 | 22800 | 22850 | 22750 | 395 |
| 423 | 20231101 | 141200 | 2941376450 | 22750 | 22800 | 22850 | 22750 | 227 |
| 424 | 20231101 | 141100 | 2936204800 | 22800 | 22750 | 22850 | 22750 | 355 |
| 425 | 20231101 | 141000 | 2928119450 | 22750 | 22750 | 22800 | 22750 | 218 |
| 426 | 20231101 | 140900 | 2923157200 | 22750 | 22800 | 22800 | 22750 | 290 |
| 427 | 20231101 | 140800 | 2916555350 | 22850 | 22800 | 22850 | 22800 | 414 |
| 428 | 20231101 | 140700 | 2907106100 | 22800 | 22800 | 22850 | 22800 | 298 |
| 429 | 20231101 | 140600 | 2900310150 | 22800 | 22850 | 22850 | 22800 | 265 |
| 430 | 20231101 | 140500 | 2894255250 | 22900 | 22850 | 22900 | 22850 | 600 |
| 431 | 20231101 | 140400 | 2880540600 | 22850 | 22800 | 22850 | 22800 | 418 |
| 432 | 20231101 | 140300 | 2870995500 | 22850 | 22800 | 22850 | 22800 | 337 |
| 433 | 20231101 | 140200 | 2863308400 | 22800 | 22850 | 22850 | 22800 | 402 |
| 434 | 20231101 | 140100 | 2854137450 | 22850 | 22850 | 22850 | 22800 | 675 |
| 435 | 20231101 | 140000 | 2838736000 | 22850 | 22900 | 22900 | 22800 | 386 |
| 436 | 20231101 | 135900 | 2829910100 | 22800 | 22850 | 22900 | 22800 | 196 |
| 437 | 20231101 | 135800 | 2825432200 | 22850 | 22850 | 22850 | 22850 | 197 |
| 438 | 20231101 | 135700 | 2820930750 | 22850 | 22900 | 22900 | 22850 | 406 |
| 439 | 20231101 | 135600 | 2811648400 | 22900 | 22850 | 22900 | 22850 | 328 |
| 440 | 20231101 | 135500 | 2804150450 | 22900 | 22850 | 22900 | 22800 | 226 |
| 441 | 20231101 | 135400 | 2798991000 | 22850 | 22900 | 22900 | 22800 | 347 |
| 442 | 20231101 | 135300 | 2791065350 | 22850 | 22900 | 22900 | 22850 | 247 |
| 443 | 20231101 | 135200 | 2785418400 | 22850 | 22850 | 22900 | 22850 | 322 |
| 444 | 20231101 | 135100 | 2778059150 | 22900 | 22850 | 22900 | 22850 | 384 |
| 445 | 20231101 | 135000 | 2769278600 | 22800 | 22850 | 22900 | 22800 | 369 |
| 446 | 20231101 | 134900 | 2760844450 | 22850 | 22850 | 22900 | 22800 | 559 |
| 447 | 20231101 | 134800 | 2748079500 | 22850 | 22850 | 22900 | 22850 | 918 |
| 448 | 20231101 | 134700 | 2727099700 | 22850 | 22900 | 22900 | 22850 | 155 |
| 449 | 20231101 | 134600 | 2723553350 | 22850 | 22850 | 22900 | 22850 | 867 |
| 450 | 20231101 | 134500 | 2703740800 | 22850 | 22850 | 22900 | 22850 | 651 |
| 451 | 20231101 | 134400 | 2688862450 | 22850 | 22850 | 22900 | 22850 | 313 |
| 452 | 20231101 | 134300 | 2681705650 | 22850 | 22850 | 22900 | 22850 | 333 |
| 453 | 20231101 | 134200 | 2674095050 | 22850 | 22850 | 22900 | 22850 | 316 |
| 454 | 20231101 | 134100 | 2666871350 | 22900 | 22950 | 22950 | 22850 | 360 |
| 455 | 20231101 | 134000 | 2658625600 | 22900 | 22900 | 22950 | 22900 | 231 |
| 456 | 20231101 | 133900 | 2653335650 | 22950 | 22900 | 23000 | 22900 | 379 |
| 457 | 20231101 | 133800 | 2644644950 | 23000 | 22950 | 23000 | 22900 | 372 |
| 458 | 20231101 | 133700 | 2636103950 | 22900 | 22900 | 22950 | 22900 | 209 |
| 459 | 20231101 | 133600 | 2631317800 | 22900 | 22850 | 22900 | 22850 | 683 |
| 460 | 20231101 | 133500 | 2615706000 | 22850 | 22900 | 23000 | 22850 | 137 |
| 461 | 20231101 | 133400 | 2612568900 | 22950 | 22900 | 22950 | 22850 | 309 |
| 462 | 20231101 | 133300 | 2605499800 | 22900 | 22900 | 23000 | 22850 | 306 |
| 463 | 20231101 | 133200 | 2598485400 | 22850 | 22900 | 22900 | 22850 | 234 |
| 464 | 20231101 | 133100 | 2593135550 | 22950 | 23000 | 23000 | 22850 | 363 |
| 465 | 20231101 | 133000 | 2584811600 | 23000 | 23050 | 23050 | 22950 | 203 |
| 466 | 20231101 | 132900 | 2580149600 | 22950 | 23000 | 23050 | 22950 | 735 |
| 467 | 20231101 | 132800 | 2563244450 | 23000 | 22900 | 23000 | 22900 | 507 |
| 468 | 20231101 | 132700 | 2551608600 | 22900 | 22900 | 22900 | 22900 | 295 |
| 469 | 20231101 | 132600 | 2544853100 | 22950 | 22950 | 22950 | 22900 | 171 |
| 470 | 20231101 | 132500 | 2540935500 | 22900 | 22900 | 22950 | 22850 | 295 |
| 471 | 20231101 | 132400 | 2534184400 | 22900 | 22900 | 22950 | 22900 | 302 |
| 472 | 20231101 | 132300 | 2527265500 | 22900 | 22850 | 22900 | 22850 | 309 |
| 473 | 20231101 | 132200 | 2520199300 | 22900 | 22850 | 22900 | 22850 | 279 |
| 474 | 20231101 | 132100 | 2513820900 | 22850 | 22900 | 22900 | 22850 | 321 |
| 475 | 20231101 | 132000 | 2506480650 | 22850 | 22900 | 22950 | 22850 | 324 |
| 476 | 20231101 | 131900 | 2499064700 | 22900 | 22850 | 22950 | 22850 | 291 |
| 477 | 20231101 | 131800 | 2492408050 | 22850 | 22900 | 22950 | 22850 | 514 |
| 478 | 20231101 | 131700 | 2480655300 | 22900 | 22850 | 22950 | 22850 | 242 |
| 479 | 20231101 | 131600 | 2475120650 | 22900 | 22850 | 22900 | 22850 | 297 |
| 480 | 20231101 | 131500 | 2468331150 | 22900 | 22900 | 22950 | 22900 | 262 |
| 481 | 20231101 | 131400 | 2462326600 | 22900 | 22950 | 22950 | 22900 | 303 |
| 482 | 20231101 | 131300 | 2455387800 | 22900 | 22850 | 22950 | 22850 | 318 |
| 483 | 20231101 | 131200 | 2448112900 | 22900 | 22950 | 22950 | 22850 | 306 |
| 484 | 20231101 | 131100 | 2441103150 | 22950 | 22900 | 22950 | 22900 | 212 |
| 485 | 20231101 | 131000 | 2436248100 | 22950 | 22900 | 22950 | 22900 | 361 |
| 486 | 20231101 | 130900 | 2427976600 | 22900 | 22950 | 22950 | 22900 | 195 |
| 487 | 20231101 | 130800 | 2423503050 | 22950 | 22900 | 22950 | 22900 | 437 |
| 488 | 20231101 | 130700 | 2413489200 | 22900 | 22900 | 22950 | 22900 | 316 |
| 489 | 20231101 | 130600 | 2406247700 | 22900 | 22900 | 22950 | 22900 | 479 |
| 490 | 20231101 | 130500 | 2395270550 | 22900 | 22950 | 22950 | 22900 | 856 |
| 491 | 20231101 | 130400 | 2375626600 | 22950 | 23000 | 23000 | 22950 | 299 |
| 492 | 20231101 | 130300 | 2368760000 | 22950 | 22950 | 23000 | 22950 | 345 |
| 493 | 20231101 | 130200 | 2360839200 | 22950 | 22950 | 23050 | 22950 | 555 |
| 494 | 20231101 | 130100 | 2348100150 | 22950 | 23000 | 23000 | 22950 | 419 |
| 495 | 20231101 | 130000 | 2338476050 | 22950 | 22950 | 23000 | 22950 | 572 |
| 496 | 20231101 | 125900 | 2325338550 | 22950 | 23050 | 23050 | 22950 | 283 |
| 497 | 20231101 | 125800 | 2318840500 | 22950 | 23000 | 23000 | 22950 | 236 |
| 498 | 20231101 | 125700 | 2313419900 | 23000 | 22950 | 23050 | 22950 | 293 |
| 499 | 20231101 | 125600 | 2306681750 | 22950 | 23000 | 23000 | 22950 | 296 |
| 500 | 20231101 | 125500 | 2299887000 | 23000 | 23000 | 23050 | 23000 | 241 |
| 501 | 20231101 | 125400 | 2294340950 | 23000 | 23000 | 23100 | 23000 | 186 |
| 502 | 20231101 | 125300 | 2290059850 | 22950 | 23000 | 23000 | 22950 | 443 |
| 503 | 20231101 | 125200 | 2279890200 | 23050 | 23000 | 23050 | 23000 | 278 |
| 504 | 20231101 | 125100 | 2273491600 | 23000 | 23050 | 23100 | 23000 | 201 |
| 505 | 20231101 | 125000 | 2268857300 | 23100 | 23050 | 23100 | 23000 | 331 |
| 506 | 20231101 | 124900 | 2261241300 | 23050 | 23000 | 23100 | 23000 | 261 |
| 507 | 20231101 | 124800 | 2255229250 | 23000 | 23100 | 23100 | 23000 | 269 |
| 508 | 20231101 | 124700 | 2249035450 | 23050 | 23050 | 23050 | 23000 | 450 |
| 509 | 20231101 | 124600 | 2238663700 | 23050 | 23050 | 23100 | 23050 | 425 |
| 510 | 20231101 | 124500 | 2228858700 | 23050 | 23100 | 23100 | 23050 | 307 |
| 511 | 20231101 | 124400 | 2221778600 | 23150 | 23100 | 23150 | 23050 | 363 |
| 512 | 20231101 | 124300 | 2213395850 | 23100 | 23100 | 23100 | 23050 | 852 |
| 513 | 20231101 | 124200 | 2193718350 | 23050 | 23050 | 23050 | 23050 | 560 |
| 514 | 20231101 | 124100 | 2180810350 | 23050 | 23100 | 23100 | 23050 | 562 |
| 515 | 20231101 | 124000 | 2167851600 | 23050 | 23100 | 23150 | 23050 | 638 |
| 516 | 20231101 | 123900 | 2153126850 | 23100 | 23050 | 23150 | 23050 | 339 |
| 517 | 20231101 | 123800 | 2145296350 | 23050 | 23100 | 23100 | 23050 | 219 |
| 518 | 20231101 | 123700 | 2140243700 | 23050 | 23050 | 23100 | 23050 | 143 |
| 519 | 20231101 | 123600 | 2136944550 | 23100 | 23100 | 23100 | 23050 | 158 |
| 520 | 20231101 | 123500 | 2133295900 | 23100 | 23050 | 23100 | 23050 | 280 |
| 521 | 20231101 | 123400 | 2126834050 | 23100 | 23050 | 23100 | 23050 | 252 |
| 522 | 20231101 | 123300 | 2121020800 | 23050 | 23050 | 23100 | 23050 | 162 |
| 523 | 20231101 | 123200 | 2117285100 | 23050 | 23050 | 23050 | 23000 | 180 |
| 524 | 20231101 | 123100 | 2113142600 | 23100 | 23000 | 23100 | 23000 | 174 |
| 525 | 20231101 | 123000 | 2109134300 | 23000 | 23050 | 23050 | 23000 | 141 |
| 526 | 20231101 | 122900 | 2105889650 | 23000 | 22950 | 23000 | 22950 | 115 |
| 527 | 20231101 | 122800 | 2103249700 | 22950 | 23000 | 23050 | 22950 | 178 |
| 528 | 20231101 | 122700 | 2099156850 | 23000 | 23000 | 23050 | 23000 | 93 |
| 529 | 20231101 | 122600 | 2097017800 | 23000 | 23000 | 23050 | 23000 | 207 |
| 530 | 20231101 | 122500 | 2092252150 | 23000 | 23050 | 23050 | 23000 | 275 |
| 531 | 20231101 | 122400 | 2085920050 | 23000 | 23000 | 23000 | 23000 | 243 |
| 532 | 20231101 | 122300 | 2080331050 | 23000 | 23000 | 23050 | 23000 | 134 |
| 533 | 20231101 | 122200 | 2077244400 | 23000 | 23000 | 23050 | 23000 | 314 |
| 534 | 20231101 | 122100 | 2070019400 | 23050 | 23050 | 23050 | 23000 | 174 |
| 535 | 20231101 | 122000 | 2066013500 | 23050 | 23050 | 23100 | 23000 | 562 |
| 536 | 20231101 | 121900 | 2053055400 | 23050 | 23100 | 23100 | 23050 | 364 |
| 537 | 20231101 | 121800 | 2044651750 | 23150 | 23000 | 23150 | 23000 | 254 |
| 538 | 20231101 | 121700 | 2038791050 | 23000 | 23050 | 23050 | 23000 | 270 |
| 539 | 20231101 | 121600 | 2032576450 | 23000 | 23000 | 23050 | 23000 | 179 |
| 540 | 20231101 | 121500 | 2028454300 | 23050 | 23050 | 23050 | 23000 | 114 |
| 541 | 20231101 | 121400 | 2025827550 | 23050 | 23050 | 23100 | 23050 | 852 |
| 542 | 20231101 | 121300 | 2006185950 | 23100 | 23100 | 23100 | 23000 | 240 |
| 543 | 20231101 | 121200 | 2000650550 | 23050 | 23100 | 23100 | 23050 | 108 |
| 544 | 20231101 | 121100 | 1998159550 | 23050 | 23050 | 23050 | 23000 | 227 |
| 545 | 20231101 | 121000 | 1992929450 | 23050 | 23000 | 23050 | 23000 | 112 |
| 546 | 20231101 | 120900 | 1990348800 | 23050 | 23050 | 23100 | 23000 | 242 |
| 547 | 20231101 | 120800 | 1984776050 | 23000 | 23000 | 23100 | 22950 | 658 |
| 548 | 20231101 | 120700 | 1969655500 | 23100 | 23050 | 23100 | 23000 | 271 |
| 549 | 20231101 | 120600 | 1963407450 | 23100 | 23000 | 23100 | 23000 | 295 |
| 550 | 20231101 | 120500 | 1956610750 | 23000 | 23000 | 23050 | 22950 | 233 |
| 551 | 20231101 | 120400 | 1951249250 | 23000 | 23000 | 23000 | 23000 | 192 |
| 552 | 20231101 | 120300 | 1946833250 | 22950 | 23000 | 23000 | 22950 | 255 |
| 553 | 20231101 | 120200 | 1940973250 | 23000 | 23000 | 23050 | 22950 | 243 |
| 554 | 20231101 | 120100 | 1935385750 | 22950 | 23000 | 23000 | 22950 | 156 |
| 555 | 20231101 | 120000 | 1931802350 | 23000 | 22950 | 23000 | 22950 | 110 |
| 556 | 20231101 | 115900 | 1929276300 | 23000 | 23000 | 23050 | 23000 | 820 |
| 557 | 20231101 | 115800 | 1910406400 | 23000 | 23000 | 23050 | 23000 | 131 |
| 558 | 20231101 | 115700 | 1907390400 | 23000 | 23000 | 23100 | 23000 | 282 |
| 559 | 20231101 | 115600 | 1900892800 | 23000 | 23050 | 23050 | 23000 | 262 |
| 560 | 20231101 | 115500 | 1894862200 | 23000 | 23000 | 23000 | 23000 | 44 |
| 561 | 20231101 | 115400 | 1893850200 | 23050 | 23050 | 23100 | 23000 | 270 |
| 562 | 20231101 | 115300 | 1887627900 | 23050 | 23050 | 23100 | 23050 | 118 |
| 563 | 20231101 | 115200 | 1884905000 | 23050 | 23100 | 23100 | 23050 | 198 |
| 564 | 20231101 | 115100 | 1880339300 | 23100 | 23050 | 23100 | 23050 | 251 |
| 565 | 20231101 | 115000 | 1874549150 | 23050 | 23050 | 23100 | 23050 | 196 |
| 566 | 20231101 | 114900 | 1870028300 | 23100 | 23050 | 23100 | 23050 | 409 |
| 567 | 20231101 | 114800 | 1860588250 | 23050 | 23050 | 23100 | 23050 | 262 |
| 568 | 20231101 | 114700 | 1854546100 | 23050 | 23000 | 23100 | 23000 | 91 |
| 569 | 20231101 | 114600 | 1852448200 | 23000 | 23050 | 23100 | 23000 | 206 |
| 570 | 20231101 | 114500 | 1847705300 | 23050 | 23050 | 23050 | 23050 | 100 |
| 571 | 20231101 | 114400 | 1845400300 | 23050 | 23000 | 23100 | 23000 | 204 |
| 572 | 20231101 | 114300 | 1840699250 | 23000 | 23050 | 23100 | 23000 | 151 |
| 573 | 20231101 | 114200 | 1837219900 | 23100 | 23050 | 23100 | 23050 | 186 |
| 574 | 20231101 | 114100 | 1832929550 | 23100 | 23050 | 23100 | 23050 | 370 |
| 575 | 20231101 | 114000 | 1824395850 | 23000 | 23100 | 23100 | 23000 | 104 |
| 576 | 20231101 | 113900 | 1822002200 | 23000 | 23000 | 23100 | 23000 | 202 |
| 577 | 20231101 | 113800 | 1817350000 | 23000 | 23050 | 23100 | 23000 | 197 |
| 578 | 20231101 | 113700 | 1812810450 | 23050 | 23050 | 23050 | 23050 | 169 |
| 579 | 20231101 | 113600 | 1808915000 | 23100 | 23050 | 23100 | 23050 | 170 |
| 580 | 20231101 | 113500 | 1804992500 | 23050 | 23050 | 23100 | 23050 | 190 |
| 581 | 20231101 | 113400 | 1800609950 | 23100 | 23100 | 23100 | 23050 | 134 |
| 582 | 20231101 | 113300 | 1797519500 | 23050 | 23050 | 23100 | 23050 | 219 |
| 583 | 20231101 | 113200 | 1792466450 | 23100 | 23050 | 23100 | 23050 | 175 |
| 584 | 20231101 | 113100 | 1788429100 | 23050 | 23050 | 23100 | 23000 | 241 |
| 585 | 20231101 | 113000 | 1782879250 | 23100 | 23050 | 23100 | 23000 | 134 |
| 586 | 20231101 | 112900 | 1779790850 | 23050 | 23100 | 23100 | 23050 | 151 |
| 587 | 20231101 | 112800 | 1776310200 | 23000 | 23050 | 23100 | 23000 | 174 |
| 588 | 20231101 | 112700 | 1772299650 | 23100 | 23100 | 23100 | 23050 | 235 |
| 589 | 20231101 | 112600 | 1766876600 | 23100 | 23000 | 23150 | 23000 | 332 |
| 590 | 20231101 | 112500 | 1759206900 | 23050 | 23000 | 23100 | 23000 | 257 |
| 591 | 20231101 | 112400 | 1753285650 | 23050 | 23050 | 23050 | 23000 | 301 |
| 592 | 20231101 | 112300 | 1746348050 | 22950 | 23000 | 23050 | 22950 | 304 |
| 593 | 20231101 | 112200 | 1739363300 | 22950 | 23000 | 23000 | 22950 | 255 |
| 594 | 20231101 | 112100 | 1733500050 | 22950 | 23050 | 23050 | 22950 | 591 |
| 595 | 20231101 | 112000 | 1719898450 | 23000 | 22950 | 23050 | 22950 | 412 |
| 596 | 20231101 | 111900 | 1710429550 | 22900 | 22950 | 22950 | 22900 | 285 |
| 597 | 20231101 | 111800 | 1703891800 | 23000 | 22900 | 23000 | 22900 | 217 |
| 598 | 20231101 | 111700 | 1698909850 | 22900 | 22850 | 22950 | 22850 | 226 |
| 599 | 20231101 | 111600 | 1693736700 | 22850 | 22850 | 22850 | 22850 | 166 |
| 600 | 20231101 | 111500 | 1689943600 | 22850 | 22850 | 22950 | 22850 | 353 |
| 601 | 20231101 | 111400 | 1681866150 | 22850 | 22850 | 22900 | 22850 | 183 |
| 602 | 20231101 | 111300 | 1677681550 | 22850 | 22850 | 22850 | 22850 | 329 |
| 603 | 20231101 | 111200 | 1670163900 | 22850 | 22800 | 22850 | 22800 | 222 |
| 604 | 20231101 | 111100 | 1665099000 | 22800 | 22850 | 22850 | 22800 | 172 |
| 605 | 20231101 | 111000 | 1661173850 | 22850 | 22800 | 22850 | 22800 | 264 |
| 606 | 20231101 | 110900 | 1655149650 | 22800 | 22850 | 22850 | 22800 | 224 |
| 607 | 20231101 | 110800 | 1650034000 | 22850 | 22900 | 22900 | 22850 | 276 |
| 608 | 20231101 | 110700 | 1643719250 | 22850 | 22850 | 22900 | 22850 | 346 |
| 609 | 20231101 | 110600 | 1635805850 | 22850 | 22900 | 22900 | 22850 | 392 |
| 610 | 20231101 | 110500 | 1626837400 | 22900 | 22850 | 22900 | 22850 | 81 |
| 611 | 20231101 | 110400 | 1624986450 | 22900 | 22850 | 22900 | 22800 | 236 |
| 612 | 20231101 | 110300 | 1619598100 | 22900 | 22800 | 22900 | 22800 | 199 |
| 613 | 20231101 | 110200 | 1615059850 | 22850 | 22850 | 22900 | 22800 | 160 |
| 614 | 20231101 | 110100 | 1611404600 | 22850 | 22850 | 22900 | 22850 | 94 |
| 615 | 20231101 | 110000 | 1609256650 | 22850 | 22850 | 22900 | 22800 | 157 |
| 616 | 20231101 | 105900 | 1605671600 | 22850 | 22850 | 22850 | 22800 | 180 |
| 617 | 20231101 | 105800 | 1601562750 | 22850 | 22800 | 22900 | 22800 | 291 |
| 618 | 20231101 | 105700 | 1594922050 | 22800 | 22900 | 22900 | 22800 | 1119 |
| 619 | 20231101 | 105600 | 1569399100 | 22850 | 22850 | 22900 | 22850 | 268 |
| 620 | 20231101 | 105500 | 1563275200 | 22850 | 22950 | 22950 | 22850 | 3069 |
| 621 | 20231101 | 105400 | 1492905300 | 23000 | 23000 | 23000 | 23000 | 1 |
| 622 | 20231101 | 105300 | 1492882300 | 22950 | 23000 | 23000 | 22950 | 499 |
| 623 | 20231101 | 105200 | 1481413150 | 23000 | 23000 | 23050 | 23000 | 60 |
| 624 | 20231101 | 105100 | 1480032650 | 23000 | 23000 | 23050 | 23000 | 271 |
| 625 | 20231101 | 105000 | 1473799600 | 23050 | 23050 | 23050 | 23050 | 560 |
| 626 | 20231101 | 104900 | 1460891600 | 23050 | 23050 | 23050 | 23050 | 98 |
| 627 | 20231101 | 104800 | 1458632700 | 23050 | 23050 | 23050 | 23050 | 513 |
| 628 | 20231101 | 104700 | 1446808050 | 23100 | 23050 | 23100 | 23050 | 142 |
| 629 | 20231101 | 104600 | 1443534150 | 23050 | 23100 | 23100 | 23050 | 65 |
| 630 | 20231101 | 104500 | 1442035600 | 23100 | 23050 | 23100 | 23050 | 128 |
| 631 | 20231101 | 104400 | 1439080400 | 23100 | 23050 | 23100 | 23050 | 104 |
| 632 | 20231101 | 104300 | 1436678750 | 23150 | 23150 | 23150 | 23050 | 99 |
| 633 | 20231101 | 104200 | 1434392500 | 23150 | 23100 | 23150 | 23050 | 491 |
| 634 | 20231101 | 104100 | 1423051900 | 23050 | 23050 | 23050 | 23000 | 250 |
| 635 | 20231101 | 104000 | 1417293500 | 23000 | 23000 | 23050 | 23000 | 117 |
| 636 | 20231101 | 103900 | 1414602450 | 23000 | 23050 | 23050 | 22950 | 2230 |
| 637 | 20231101 | 103800 | 1363281150 | 23100 | 23050 | 23100 | 23050 | 102 |
| 638 | 20231101 | 103700 | 1360927350 | 23100 | 23050 | 23100 | 23050 | 224 |
| 639 | 20231101 | 103600 | 1355758000 | 23050 | 23050 | 23100 | 23050 | 439 |
| 640 | 20231101 | 103500 | 1345639000 | 23000 | 23050 | 23050 | 23000 | 85 |
| 641 | 20231101 | 103400 | 1343681300 | 23000 | 23000 | 23050 | 23000 | 152 |
| 642 | 20231101 | 103300 | 1340185050 | 23000 | 23000 | 23000 | 23000 | 87 |
| 643 | 20231101 | 103200 | 1338184050 | 23000 | 23000 | 23050 | 23000 | 248 |
| 644 | 20231101 | 103100 | 1332470050 | 23000 | 23000 | 23050 | 23000 | 132 |
| 645 | 20231101 | 103000 | 1329431550 | 23000 | 23000 | 23050 | 23000 | 359 |
| 646 | 20231101 | 102900 | 1321174500 | 23050 | 23050 | 23050 | 23000 | 106 |
| 647 | 20231101 | 102800 | 1318732750 | 23050 | 23050 | 23050 | 23050 | 166 |
| 648 | 20231101 | 102700 | 1314906450 | 23000 | 23050 | 23050 | 23000 | 310 |
| 649 | 20231101 | 102600 | 1307763250 | 23100 | 23050 | 23150 | 23050 | 278 |
| 650 | 20231101 | 102500 | 1301348950 | 23100 | 23100 | 23100 | 23050 | 229 |
| 651 | 20231101 | 102400 | 1296059900 | 23100 | 23100 | 23150 | 23100 | 240 |
| 652 | 20231101 | 102300 | 1290515850 | 23100 | 23050 | 23100 | 23050 | 361 |
| 653 | 20231101 | 102200 | 1282180550 | 23100 | 23050 | 23100 | 23000 | 232 |
| 654 | 20231101 | 102100 | 1276834550 | 23050 | 23000 | 23050 | 23000 | 251 |
| 655 | 20231101 | 102000 | 1271055300 | 23000 | 23000 | 23000 | 22950 | 152 |
| 656 | 20231101 | 101900 | 1267565050 | 23000 | 23100 | 23100 | 23000 | 246 |
| 657 | 20231101 | 101800 | 1261906800 | 23100 | 23000 | 23100 | 22950 | 1382 |
| 658 | 20231101 | 101700 | 1230120050 | 23050 | 23000 | 23050 | 23000 | 97 |
| 659 | 20231101 | 101600 | 1227889000 | 23000 | 23050 | 23050 | 23000 | 406 |
| 660 | 20231101 | 101500 | 1218545200 | 23050 | 23050 | 23100 | 23050 | 275 |
| 661 | 20231101 | 101400 | 1212205950 | 23050 | 23050 | 23100 | 23050 | 128 |
| 662 | 20231101 | 101300 | 1209255050 | 23050 | 23100 | 23150 | 23050 | 153 |
| 663 | 20231101 | 101200 | 1205723000 | 23100 | 23100 | 23100 | 23100 | 11 |
| 664 | 20231101 | 101100 | 1205468900 | 23050 | 23100 | 23100 | 23050 | 182 |
| 665 | 20231101 | 101000 | 1201267050 | 23100 | 23100 | 23100 | 23050 | 108 |
| 666 | 20231101 | 100900 | 1198774200 | 23100 | 23050 | 23100 | 23050 | 135 |
| 667 | 20231101 | 100800 | 1195661300 | 23100 | 23100 | 23100 | 23050 | 114 |
| 668 | 20231101 | 100700 | 1193030450 | 23050 | 23050 | 23050 | 23050 | 152 |
| 669 | 20231101 | 100600 | 1189526850 | 23100 | 23050 | 23100 | 23050 | 168 |
| 670 | 20231101 | 100500 | 1185651400 | 23000 | 23000 | 23000 | 23000 | 131 |
| 671 | 20231101 | 100400 | 1182638400 | 23050 | 23050 | 23050 | 23050 | 171 |
| 672 | 20231101 | 100300 | 1178696850 | 23000 | 23150 | 23150 | 23000 | 261 |
| 673 | 20231101 | 100200 | 1172679350 | 23150 | 23100 | 23150 | 23050 | 143 |
| 674 | 20231101 | 100100 | 1169377550 | 23050 | 23000 | 23050 | 23000 | 260 |
| 675 | 20231101 | 100000 | 1163387000 | 23050 | 23000 | 23050 | 23000 | 32 |
| 676 | 20231101 | 095900 | 1162650950 | 23050 | 23000 | 23050 | 23000 | 45 |
| 677 | 20231101 | 095800 | 1161615350 | 23100 | 23050 | 23100 | 22950 | 451 |
| 678 | 20231101 | 095700 | 1151237900 | 23000 | 23000 | 23050 | 23000 | 323 |
| 679 | 20231101 | 095600 | 1143808350 | 23000 | 22950 | 23000 | 22950 | 137 |
| 680 | 20231101 | 095500 | 1140658450 | 22950 | 23000 | 23050 | 22950 | 935 |
| 681 | 20231101 | 095400 | 1119179950 | 23050 | 23050 | 23050 | 23050 | 212 |
| 682 | 20231101 | 095300 | 1114293350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 683 | 20231101 | 095200 | 1114293350 | 23050 | 23100 | 23100 | 23050 | 228 |
| 684 | 20231101 | 095100 | 1109037900 | 23100 | 23150 | 23150 | 23100 | 342 |
| 685 | 20231101 | 095000 | 1101125150 | 23150 | 23200 | 23200 | 23150 | 73 |
| 686 | 20231101 | 094900 | 1099434450 | 23200 | 23150 | 23200 | 23150 | 189 |
| 687 | 20231101 | 094800 | 1095053450 | 23100 | 23100 | 23150 | 23100 | 103 |
| 688 | 20231101 | 094700 | 1092673650 | 23100 | 23150 | 23200 | 23100 | 130 |
| 689 | 20231101 | 094600 | 1089665650 | 23150 | 23150 | 23150 | 23100 | 802 |
| 690 | 20231101 | 094500 | 1071105050 | 23050 | 23000 | 23050 | 23000 | 677 |
| 691 | 20231101 | 094400 | 1055506950 | 22950 | 22950 | 23000 | 22900 | 1093 |
| 692 | 20231101 | 094300 | 1030432500 | 22950 | 23000 | 23050 | 22950 | 2402 |
| 693 | 20231101 | 094200 | 975215050 | 23000 | 23100 | 23100 | 23000 | 1661 |
| 694 | 20231101 | 094100 | 936907350 | 23050 | 23150 | 23150 | 23050 | 1010 |
| 695 | 20231101 | 094000 | 913588900 | 23100 | 23100 | 23200 | 23100 | 563 |
| 696 | 20231101 | 093900 | 900582950 | 23100 | 23100 | 23100 | 23050 | 311 |
| 697 | 20231101 | 093800 | 893403850 | 23050 | 23100 | 23100 | 23050 | 814 |
| 698 | 20231101 | 093700 | 874612850 | 23100 | 23100 | 23100 | 23050 | 513 |
| 699 | 20231101 | 093600 | 862779150 | 23050 | 23050 | 23100 | 23050 | 568 |
| 700 | 20231101 | 093500 | 849683700 | 23100 | 23150 | 23150 | 23050 | 1934 |
| 701 | 20231101 | 093400 | 805005650 | 23150 | 23200 | 23200 | 23150 | 1325 |
| 702 | 20231101 | 093300 | 774296250 | 23200 | 23250 | 23250 | 23200 | 900 |
| 703 | 20231101 | 093200 | 753404850 | 23200 | 23350 | 23350 | 23200 | 1565 |
| 704 | 20231101 | 093100 | 716964500 | 23350 | 23450 | 23450 | 23350 | 1479 |
| 705 | 20231101 | 093000 | 682342600 | 23450 | 23450 | 23500 | 23400 | 901 |
| 706 | 20231101 | 092900 | 661210300 | 23450 | 23400 | 23450 | 23400 | 507 |
| 707 | 20231101 | 092800 | 649345250 | 23450 | 23350 | 23450 | 23350 | 730 |
| 708 | 20231101 | 092700 | 632266000 | 23350 | 23350 | 23350 | 23350 | 380 |
| 709 | 20231101 | 092600 | 623393000 | 23350 | 23350 | 23400 | 23350 | 369 |
| 710 | 20231101 | 092500 | 614775600 | 23400 | 23450 | 23450 | 23350 | 1159 |
| 711 | 20231101 | 092400 | 587674500 | 23400 | 23450 | 23450 | 23400 | 320 |
| 712 | 20231101 | 092300 | 580186000 | 23450 | 23500 | 23500 | 23450 | 284 |
| 713 | 20231101 | 092200 | 573525600 | 23500 | 23550 | 23550 | 23500 | 55 |
| 714 | 20231101 | 092100 | 572232850 | 23550 | 23550 | 23550 | 23400 | 1359 |
| 715 | 20231101 | 092000 | 540343400 | 23600 | 23650 | 23650 | 23600 | 464 |
| 716 | 20231101 | 091900 | 529390850 | 23600 | 23600 | 23600 | 23600 | 130 |
| 717 | 20231101 | 091800 | 526322850 | 23600 | 23650 | 23650 | 23600 | 397 |
| 718 | 20231101 | 091700 | 516952900 | 23650 | 23650 | 23700 | 23600 | 1970 |
| 719 | 20231101 | 091600 | 470331900 | 23650 | 23650 | 23650 | 23600 | 263 |
| 720 | 20231101 | 091500 | 464119700 | 23650 | 23650 | 23650 | 23600 | 723 |
| 721 | 20231101 | 091400 | 447053500 | 23650 | 23550 | 23650 | 23550 | 2864 |
| 722 | 20231101 | 091300 | 379426600 | 23500 | 23450 | 23500 | 23450 | 1099 |
| 723 | 20231101 | 091200 | 353614650 | 23450 | 23400 | 23450 | 23350 | 254 |
| 724 | 20231101 | 091100 | 347663400 | 23350 | 23300 | 23350 | 23250 | 95 |
| 725 | 20231101 | 091000 | 345446850 | 23250 | 23250 | 23300 | 23250 | 687 |
| 726 | 20231101 | 090900 | 329461200 | 23250 | 23350 | 23350 | 23250 | 1108 |
| 727 | 20231101 | 090800 | 303649500 | 23350 | 23400 | 23400 | 23350 | 906 |
| 728 | 20231101 | 090700 | 282478000 | 23400 | 23450 | 23450 | 23400 | 1285 |
| 729 | 20231101 | 090600 | 252387350 | 23450 | 23400 | 23450 | 23400 | 732 |
| 730 | 20231101 | 090500 | 235232350 | 23350 | 23300 | 23400 | 23250 | 842 |
| 731 | 20231101 | 090400 | 215601300 | 23300 | 23500 | 23500 | 23300 | 801 |
| 732 | 20231101 | 090300 | 196830850 | 23500 | 23450 | 23550 | 23450 | 1543 |
| 733 | 20231101 | 090200 | 160542300 | 23450 | 23450 | 23550 | 23450 | 2564 |
| 734 | 20231101 | 090100 | 100356200 | 23450 | 23300 | 23450 | 23300 | 1281 |
| 735 | 20231101 | 090000 | 70420750 | 23300 | 23350 | 23350 | 23300 | 3016 |