30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 183000 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 7442 |
| 3 | 20231109 | 182900 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20231109 | 182800 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20231109 | 182700 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20231109 | 182600 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20231109 | 182500 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20231109 | 182400 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20231109 | 182300 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20231109 | 182200 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20231109 | 182100 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20231109 | 182000 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20231109 | 181900 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20231109 | 181800 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20231109 | 181700 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20231109 | 181600 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20231109 | 181500 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20231109 | 181400 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20231109 | 181300 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20231109 | 181200 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20231109 | 181100 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20231109 | 181000 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20231109 | 180900 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20231109 | 180800 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20231109 | 180700 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20231109 | 180600 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20231109 | 180500 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20231109 | 180400 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20231109 | 180300 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20231109 | 180200 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20231109 | 180100 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20231109 | 180000 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 7442 |
| 33 | 20231109 | 175900 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20231109 | 175800 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20231109 | 175700 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20231109 | 175600 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20231109 | 175500 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20231109 | 175400 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20231109 | 175300 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20231109 | 175200 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20231109 | 175100 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20231109 | 175000 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20231109 | 174900 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20231109 | 174800 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20231109 | 174700 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20231109 | 174600 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20231109 | 174500 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20231109 | 174400 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20231109 | 174300 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20231109 | 174200 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20231109 | 174100 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20231109 | 174000 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20231109 | 173900 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20231109 | 173800 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20231109 | 173700 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20231109 | 173600 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20231109 | 173500 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20231109 | 173400 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20231109 | 173300 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20231109 | 173200 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20231109 | 173100 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20231109 | 173000 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 7442 |
| 63 | 20231109 | 172900 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20231109 | 172800 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20231109 | 172700 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20231109 | 172600 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20231109 | 172500 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20231109 | 172400 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20231109 | 172300 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20231109 | 172200 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20231109 | 172100 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20231109 | 172000 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20231109 | 171900 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20231109 | 171800 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20231109 | 171700 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20231109 | 171600 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20231109 | 171500 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20231109 | 171400 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20231109 | 171300 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20231109 | 171200 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20231109 | 171100 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20231109 | 171000 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20231109 | 170900 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20231109 | 170800 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20231109 | 170700 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20231109 | 170600 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20231109 | 170500 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20231109 | 170400 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20231109 | 170300 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20231109 | 170200 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20231109 | 170100 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20231109 | 170000 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 7442 |
| 93 | 20231109 | 165900 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20231109 | 165800 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20231109 | 165700 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20231109 | 165600 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20231109 | 165500 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20231109 | 165400 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20231109 | 165300 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20231109 | 165200 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20231109 | 165100 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20231109 | 165000 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20231109 | 164900 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20231109 | 164800 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20231109 | 164700 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20231109 | 164600 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20231109 | 164500 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20231109 | 164400 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20231109 | 164300 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20231109 | 164200 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20231109 | 164100 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20231109 | 164000 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20231109 | 163900 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20231109 | 163800 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20231109 | 163700 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20231109 | 163600 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20231109 | 163500 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20231109 | 163400 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20231109 | 163300 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20231109 | 163200 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20231109 | 163100 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20231109 | 163000 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 7442 |
| 123 | 20231109 | 162900 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20231109 | 162800 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20231109 | 162700 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20231109 | 162600 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20231109 | 162500 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20231109 | 162400 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20231109 | 162300 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20231109 | 162200 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20231109 | 162100 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20231109 | 162000 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20231109 | 161900 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20231109 | 161800 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20231109 | 161700 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20231109 | 161600 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20231109 | 161500 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20231109 | 161400 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20231109 | 161300 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20231109 | 161200 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20231109 | 161100 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20231109 | 161000 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20231109 | 160900 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20231109 | 160800 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20231109 | 160700 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20231109 | 160600 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20231109 | 160500 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20231109 | 160400 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20231109 | 160300 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20231109 | 160200 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20231109 | 160100 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20231109 | 160000 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 7442 |
| 153 | 20231109 | 155900 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20231109 | 155800 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20231109 | 155700 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20231109 | 155600 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20231109 | 155500 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20231109 | 155400 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20231109 | 155300 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20231109 | 155200 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20231109 | 155100 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20231109 | 155000 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20231109 | 154900 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20231109 | 154800 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20231109 | 154700 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20231109 | 154600 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20231109 | 154500 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20231109 | 154400 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20231109 | 154300 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20231109 | 154200 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20231109 | 154100 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20231109 | 154000 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20231109 | 153900 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20231109 | 153800 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20231109 | 153700 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20231109 | 153600 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20231109 | 153500 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20231109 | 153400 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20231109 | 153300 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20231109 | 153200 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20231109 | 153100 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20231109 | 153000 | 3641019300 | 48000 | 48000 | 48000 | 48000 | 14884 |
| 183 | 20231109 | 152900 | 3283803300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20231109 | 152800 | 3283803300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20231109 | 152700 | 3283803300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20231109 | 152600 | 3283803300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20231109 | 152500 | 3283803300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20231109 | 152400 | 3283803300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20231109 | 152300 | 3283803300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20231109 | 152200 | 3283803300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20231109 | 152100 | 3283803300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20231109 | 152000 | 3283803300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20231109 | 151900 | 3283803300 | 47700 | 47950 | 47950 | 47700 | 850 |
| 194 | 20231109 | 151800 | 3243075650 | 47750 | 47800 | 47950 | 47750 | 567 |
| 195 | 20231109 | 151700 | 3215918100 | 47900 | 47800 | 47900 | 47800 | 511 |
| 196 | 20231109 | 151600 | 3191456850 | 47850 | 47800 | 47900 | 47700 | 306 |
| 197 | 20231109 | 151500 | 3176804850 | 47700 | 47800 | 47900 | 47700 | 77 |
| 198 | 20231109 | 151400 | 3173123100 | 47800 | 47800 | 47900 | 47700 | 980 |
| 199 | 20231109 | 151300 | 3126268650 | 47850 | 47850 | 47850 | 47800 | 81 |
| 200 | 20231109 | 151200 | 3122394700 | 47850 | 47750 | 47850 | 47700 | 617 |
| 201 | 20231109 | 151100 | 3092884150 | 47800 | 47750 | 47800 | 47700 | 243 |
| 202 | 20231109 | 151000 | 3081280950 | 47650 | 47800 | 47800 | 47650 | 238 |
| 203 | 20231109 | 150900 | 3069927450 | 47800 | 47750 | 47800 | 47750 | 227 |
| 204 | 20231109 | 150800 | 3059080450 | 47750 | 47750 | 47800 | 47750 | 259 |
| 205 | 20231109 | 150700 | 3046708900 | 47700 | 47750 | 47800 | 47650 | 478 |
| 206 | 20231109 | 150600 | 3023905700 | 47750 | 47750 | 47800 | 47700 | 268 |
| 207 | 20231109 | 150500 | 3011108250 | 47750 | 47750 | 47750 | 47700 | 163 |
| 208 | 20231109 | 150400 | 3003325300 | 47750 | 47750 | 47750 | 47750 | 159 |
| 209 | 20231109 | 150300 | 2995733050 | 47750 | 47750 | 47750 | 47700 | 277 |
| 210 | 20231109 | 150200 | 2982507750 | 47700 | 47800 | 47800 | 47700 | 68 |
| 211 | 20231109 | 150100 | 2979260850 | 47700 | 47800 | 47800 | 47700 | 237 |
| 212 | 20231109 | 150000 | 2967935900 | 47800 | 47600 | 47800 | 47600 | 160 |
| 213 | 20231109 | 145900 | 2960290650 | 47800 | 47650 | 47800 | 47600 | 263 |
| 214 | 20231109 | 145800 | 2947746900 | 47700 | 47700 | 47750 | 47650 | 255 |
| 215 | 20231109 | 145700 | 2935580050 | 47700 | 47650 | 47750 | 47650 | 107 |
| 216 | 20231109 | 145600 | 2930475100 | 47750 | 47650 | 47800 | 47650 | 157 |
| 217 | 20231109 | 145500 | 2922981550 | 47700 | 47650 | 47700 | 47650 | 116 |
| 218 | 20231109 | 145400 | 2917451750 | 47600 | 47750 | 47750 | 47600 | 412 |
| 219 | 20231109 | 145300 | 2897798600 | 47700 | 47750 | 47800 | 47700 | 146 |
| 220 | 20231109 | 145200 | 2890822500 | 47750 | 47800 | 47800 | 47700 | 118 |
| 221 | 20231109 | 145100 | 2885183050 | 47700 | 47700 | 47800 | 47650 | 117 |
| 222 | 20231109 | 145000 | 2879601850 | 47800 | 47750 | 47800 | 47700 | 180 |
| 223 | 20231109 | 144900 | 2871004850 | 47800 | 47800 | 47850 | 47700 | 172 |
| 224 | 20231109 | 144800 | 2862779850 | 47700 | 47700 | 47850 | 47700 | 68 |
| 225 | 20231109 | 144700 | 2859531300 | 47800 | 47900 | 47900 | 47750 | 710 |
| 226 | 20231109 | 144600 | 2825590700 | 47800 | 47850 | 47900 | 47800 | 145 |
| 227 | 20231109 | 144500 | 2818649150 | 47900 | 47900 | 47900 | 47800 | 94 |
| 228 | 20231109 | 144400 | 2814147450 | 47800 | 47850 | 47900 | 47800 | 239 |
| 229 | 20231109 | 144300 | 2802718150 | 47900 | 47850 | 47900 | 47800 | 65 |
| 230 | 20231109 | 144200 | 2799605050 | 47800 | 47850 | 47900 | 47800 | 70 |
| 231 | 20231109 | 144100 | 2796254150 | 47850 | 47800 | 47950 | 47800 | 64 |
| 232 | 20231109 | 144000 | 2793188550 | 47800 | 47900 | 47950 | 47800 | 633 |
| 233 | 20231109 | 143900 | 2762902750 | 47850 | 47950 | 47950 | 47850 | 106 |
| 234 | 20231109 | 143800 | 2757824650 | 47950 | 47950 | 47950 | 47900 | 156 |
| 235 | 20231109 | 143700 | 2750346350 | 47950 | 47850 | 47950 | 47850 | 158 |
| 236 | 20231109 | 143600 | 2742771350 | 47900 | 47900 | 47950 | 47850 | 138 |
| 237 | 20231109 | 143500 | 2736159500 | 47850 | 47900 | 47950 | 47850 | 171 |
| 238 | 20231109 | 143400 | 2727969700 | 47950 | 47950 | 47950 | 47850 | 441 |
| 239 | 20231109 | 143300 | 2706845750 | 47950 | 47900 | 47950 | 47850 | 334 |
| 240 | 20231109 | 143200 | 2690838400 | 47900 | 47850 | 47900 | 47800 | 340 |
| 241 | 20231109 | 143100 | 2674567500 | 47800 | 47900 | 47900 | 47800 | 289 |
| 242 | 20231109 | 143000 | 2660739800 | 47850 | 47900 | 47900 | 47850 | 291 |
| 243 | 20231109 | 142900 | 2646804700 | 47850 | 47900 | 47900 | 47850 | 313 |
| 244 | 20231109 | 142800 | 2631812300 | 47900 | 47850 | 47900 | 47850 | 111 |
| 245 | 20231109 | 142700 | 2626495700 | 47900 | 47850 | 47900 | 47800 | 198 |
| 246 | 20231109 | 142600 | 2617020550 | 47850 | 47800 | 47850 | 47750 | 179 |
| 247 | 20231109 | 142500 | 2608457650 | 47800 | 47850 | 47850 | 47700 | 71 |
| 248 | 20231109 | 142400 | 2605063900 | 47850 | 47800 | 47850 | 47700 | 339 |
| 249 | 20231109 | 142300 | 2588859250 | 47800 | 47750 | 47800 | 47750 | 149 |
| 250 | 20231109 | 142200 | 2581737300 | 47800 | 47850 | 47850 | 47750 | 111 |
| 251 | 20231109 | 142100 | 2576428550 | 47750 | 47850 | 47850 | 47750 | 101 |
| 252 | 20231109 | 142000 | 2571599550 | 47800 | 47800 | 47850 | 47750 | 224 |
| 253 | 20231109 | 141900 | 2560890100 | 47800 | 47800 | 47800 | 47700 | 126 |
| 254 | 20231109 | 141800 | 2554869500 | 47800 | 47700 | 47800 | 47700 | 124 |
| 255 | 20231109 | 141700 | 2548946100 | 47700 | 47800 | 47800 | 47700 | 275 |
| 256 | 20231109 | 141600 | 2535810850 | 47700 | 47650 | 47800 | 47650 | 671 |
| 257 | 20231109 | 141500 | 2503793800 | 47700 | 47700 | 47700 | 47650 | 113 |
| 258 | 20231109 | 141400 | 2498404450 | 47700 | 47700 | 47700 | 47650 | 108 |
| 259 | 20231109 | 141300 | 2493253150 | 47650 | 47650 | 47700 | 47650 | 89 |
| 260 | 20231109 | 141200 | 2489008250 | 47650 | 47700 | 47700 | 47600 | 64 |
| 261 | 20231109 | 141100 | 2485956900 | 47600 | 47700 | 47700 | 47600 | 137 |
| 262 | 20231109 | 141000 | 2479425300 | 47700 | 47750 | 47800 | 47700 | 463 |
| 263 | 20231109 | 140900 | 2457327700 | 47800 | 47800 | 47850 | 47750 | 348 |
| 264 | 20231109 | 140800 | 2440688450 | 47800 | 47750 | 47850 | 47750 | 280 |
| 265 | 20231109 | 140700 | 2427302350 | 47800 | 47750 | 47800 | 47700 | 201 |
| 266 | 20231109 | 140600 | 2417703050 | 47700 | 47750 | 47750 | 47700 | 17 |
| 267 | 20231109 | 140500 | 2416891600 | 47750 | 47700 | 47750 | 47700 | 65 |
| 268 | 20231109 | 140400 | 2413788150 | 47800 | 47800 | 47800 | 47700 | 82 |
| 269 | 20231109 | 140300 | 2409871400 | 47700 | 47700 | 47800 | 47700 | 53 |
| 270 | 20231109 | 140200 | 2407340450 | 47700 | 47700 | 47800 | 47700 | 79 |
| 271 | 20231109 | 140100 | 2403566950 | 47700 | 47700 | 47800 | 47700 | 96 |
| 272 | 20231109 | 140000 | 2398978950 | 47750 | 47750 | 47750 | 47700 | 169 |
| 273 | 20231109 | 135900 | 2390909650 | 47800 | 47650 | 47800 | 47650 | 130 |
| 274 | 20231109 | 135800 | 2384707050 | 47650 | 47650 | 47700 | 47650 | 63 |
| 275 | 20231109 | 135700 | 2381702700 | 47650 | 47650 | 47800 | 47650 | 84 |
| 276 | 20231109 | 135600 | 2377691850 | 47650 | 47750 | 47800 | 47650 | 71 |
| 277 | 20231109 | 135500 | 2374304700 | 47800 | 47700 | 47800 | 47700 | 56 |
| 278 | 20231109 | 135400 | 2371630800 | 47700 | 47750 | 47850 | 47700 | 85 |
| 279 | 20231109 | 135300 | 2367572050 | 47750 | 47800 | 47850 | 47750 | 116 |
| 280 | 20231109 | 135200 | 2362027350 | 47850 | 47800 | 47850 | 47750 | 51 |
| 281 | 20231109 | 135100 | 2359588900 | 47750 | 47800 | 47800 | 47750 | 114 |
| 282 | 20231109 | 135000 | 2354142400 | 47800 | 47800 | 47800 | 47750 | 123 |
| 283 | 20231109 | 134900 | 2348263100 | 47800 | 47750 | 47800 | 47750 | 27 |
| 284 | 20231109 | 134800 | 2346973150 | 47750 | 47800 | 47800 | 47700 | 209 |
| 285 | 20231109 | 134700 | 2336992900 | 47750 | 47800 | 47800 | 47750 | 41 |
| 286 | 20231109 | 134600 | 2335033700 | 47850 | 47800 | 47850 | 47750 | 283 |
| 287 | 20231109 | 134500 | 2321506150 | 47800 | 47800 | 47850 | 47800 | 54 |
| 288 | 20231109 | 134400 | 2318922600 | 47850 | 47800 | 47850 | 47800 | 8 |
| 289 | 20231109 | 134300 | 2318539950 | 47850 | 47800 | 47850 | 47800 | 52 |
| 290 | 20231109 | 134200 | 2316051900 | 47800 | 47800 | 47850 | 47750 | 122 |
| 291 | 20231109 | 134100 | 2310218450 | 47750 | 47700 | 47750 | 47700 | 163 |
| 292 | 20231109 | 134000 | 2302435700 | 47750 | 47700 | 47750 | 47700 | 54 |
| 293 | 20231109 | 133900 | 2299857700 | 47750 | 47750 | 47800 | 47700 | 36 |
| 294 | 20231109 | 133800 | 2298137550 | 47750 | 47800 | 47800 | 47750 | 116 |
| 295 | 20231109 | 133700 | 2292593350 | 47800 | 47800 | 47850 | 47800 | 16 |
| 296 | 20231109 | 133600 | 2291827900 | 47900 | 47950 | 48000 | 47800 | 340 |
| 297 | 20231109 | 133500 | 2275532150 | 47950 | 48000 | 48000 | 47950 | 388 |
| 298 | 20231109 | 133400 | 2256916250 | 47950 | 48000 | 48000 | 47950 | 12 |
| 299 | 20231109 | 133300 | 2256340350 | 47950 | 47950 | 48050 | 47950 | 8 |
| 300 | 20231109 | 133200 | 2255956450 | 48000 | 48100 | 48100 | 48000 | 1184 |
| 301 | 20231109 | 133100 | 2199065500 | 48050 | 48100 | 48150 | 48050 | 136 |
| 302 | 20231109 | 133000 | 2192528650 | 48100 | 48050 | 48150 | 48050 | 181 |
| 303 | 20231109 | 132900 | 2183823600 | 48100 | 48050 | 48100 | 48050 | 576 |
| 304 | 20231109 | 132800 | 2156132900 | 48100 | 48100 | 48100 | 48050 | 33 |
| 305 | 20231109 | 132700 | 2154545800 | 48100 | 48000 | 48100 | 48000 | 449 |
| 306 | 20231109 | 132600 | 2132967300 | 48000 | 47900 | 48050 | 47850 | 5604 |
| 307 | 20231109 | 132500 | 1864122600 | 47900 | 47850 | 47900 | 47800 | 722 |
| 308 | 20231109 | 132400 | 1829572050 | 47850 | 47850 | 47850 | 47800 | 107 |
| 309 | 20231109 | 132300 | 1824452750 | 47850 | 47800 | 47850 | 47800 | 280 |
| 310 | 20231109 | 132200 | 1811057550 | 47800 | 47850 | 47850 | 47800 | 404 |
| 311 | 20231109 | 132100 | 1791739700 | 47750 | 47650 | 47800 | 47650 | 3057 |
| 312 | 20231109 | 132000 | 1645811550 | 47700 | 47700 | 47700 | 47650 | 305 |
| 313 | 20231109 | 131900 | 1631264300 | 47700 | 47700 | 47700 | 47700 | 177 |
| 314 | 20231109 | 131800 | 1622821400 | 47700 | 47550 | 47700 | 47550 | 1303 |
| 315 | 20231109 | 131700 | 1560832850 | 47550 | 47500 | 47550 | 47500 | 84 |
| 316 | 20231109 | 131600 | 1556838750 | 47550 | 47550 | 47550 | 47550 | 16 |
| 317 | 20231109 | 131500 | 1556077950 | 47500 | 47500 | 47500 | 47450 | 372 |
| 318 | 20231109 | 131400 | 1538409000 | 47500 | 47500 | 47500 | 47500 | 26 |
| 319 | 20231109 | 131300 | 1537174000 | 47500 | 47500 | 47500 | 47500 | 18 |
| 320 | 20231109 | 131200 | 1536319000 | 47500 | 47450 | 47500 | 47450 | 408 |
| 321 | 20231109 | 131100 | 1516959350 | 47450 | 47450 | 47450 | 47450 | 4 |
| 322 | 20231109 | 131000 | 1516769550 | 47450 | 47450 | 47450 | 47450 | 7 |
| 323 | 20231109 | 130900 | 1516437400 | 47450 | 47450 | 47450 | 47400 | 37 |
| 324 | 20231109 | 130800 | 1514682150 | 47450 | 47400 | 47450 | 47400 | 318 |
| 325 | 20231109 | 130700 | 1499606850 | 47400 | 47400 | 47400 | 47350 | 38 |
| 326 | 20231109 | 130600 | 1497805850 | 47400 | 47350 | 47400 | 47350 | 36 |
| 327 | 20231109 | 130500 | 1496099500 | 47350 | 47350 | 47400 | 47350 | 41 |
| 328 | 20231109 | 130400 | 1494157200 | 47400 | 47400 | 47400 | 47400 | 8 |
| 329 | 20231109 | 130300 | 1493778000 | 47400 | 47400 | 47400 | 47400 | 22 |
| 330 | 20231109 | 130200 | 1492735200 | 47400 | 47350 | 47400 | 47350 | 40 |
| 331 | 20231109 | 130100 | 1490839450 | 47350 | 47400 | 47400 | 47350 | 9 |
| 332 | 20231109 | 130000 | 1490413150 | 47400 | 47350 | 47400 | 47350 | 64 |
| 333 | 20231109 | 125900 | 1487382200 | 47350 | 47350 | 47350 | 47350 | 35 |
| 334 | 20231109 | 125800 | 1485724950 | 47350 | 47350 | 47350 | 47350 | 57 |
| 335 | 20231109 | 125700 | 1483026000 | 47350 | 47350 | 47350 | 47350 | 3 |
| 336 | 20231109 | 125600 | 1482883950 | 47350 | 47350 | 47400 | 47350 | 243 |
| 337 | 20231109 | 125500 | 1471376350 | 47350 | 47300 | 47350 | 47300 | 68 |
| 338 | 20231109 | 125400 | 1468157050 | 47350 | 47350 | 47350 | 47350 | 31 |
| 339 | 20231109 | 125300 | 1466689200 | 47350 | 47350 | 47350 | 47350 | 22 |
| 340 | 20231109 | 125200 | 1465647500 | 47350 | 47350 | 47350 | 47350 | 1 |
| 341 | 20231109 | 125100 | 1465600150 | 47350 | 47350 | 47350 | 47350 | 6 |
| 342 | 20231109 | 125000 | 1465316050 | 47350 | 47350 | 47350 | 47350 | 22 |
| 343 | 20231109 | 124900 | 1464274350 | 47350 | 47300 | 47350 | 47300 | 8 |
| 344 | 20231109 | 124800 | 1463895800 | 47350 | 47350 | 47350 | 47350 | 7 |
| 345 | 20231109 | 124700 | 1463564350 | 47350 | 47350 | 47350 | 47350 | 9 |
| 346 | 20231109 | 124600 | 1463138200 | 47350 | 47350 | 47350 | 47350 | 14 |
| 347 | 20231109 | 124500 | 1462475300 | 47350 | 47350 | 47350 | 47350 | 5 |
| 348 | 20231109 | 124400 | 1462238550 | 47350 | 47350 | 47350 | 47350 | 14 |
| 349 | 20231109 | 124300 | 1461575650 | 47400 | 47400 | 47400 | 47300 | 512 |
| 350 | 20231109 | 124200 | 1437333050 | 47350 | 47400 | 47400 | 47350 | 4 |
| 351 | 20231109 | 124100 | 1437143500 | 47400 | 47400 | 47400 | 47350 | 18 |
| 352 | 20231109 | 124000 | 1436290600 | 47350 | 47400 | 47400 | 47350 | 36 |
| 353 | 20231109 | 123900 | 1434585300 | 47400 | 47400 | 47400 | 47350 | 13 |
| 354 | 20231109 | 123800 | 1433969450 | 47400 | 47400 | 47400 | 47400 | 12 |
| 355 | 20231109 | 123700 | 1433400650 | 47400 | 47400 | 47400 | 47400 | 14 |
| 356 | 20231109 | 123600 | 1432737050 | 47400 | 47400 | 47400 | 47400 | 4 |
| 357 | 20231109 | 123500 | 1432547450 | 47400 | 47400 | 47400 | 47350 | 69 |
| 358 | 20231109 | 123400 | 1429279600 | 47400 | 47400 | 47400 | 47400 | 14 |
| 359 | 20231109 | 123300 | 1428616000 | 47400 | 47350 | 47400 | 47350 | 29 |
| 360 | 20231109 | 123200 | 1427242100 | 47400 | 47400 | 47400 | 47400 | 13 |
| 361 | 20231109 | 123100 | 1426625900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 362 | 20231109 | 123000 | 1426625900 | 47400 | 47350 | 47400 | 47350 | 31 |
| 363 | 20231109 | 122900 | 1425157200 | 47400 | 47350 | 47400 | 47350 | 10 |
| 364 | 20231109 | 122800 | 1424683450 | 47400 | 47400 | 47400 | 47350 | 22 |
| 365 | 20231109 | 122700 | 1423640900 | 47400 | 47350 | 47400 | 47350 | 149 |
| 366 | 20231109 | 122600 | 1416585050 | 47400 | 47400 | 47450 | 47400 | 23 |
| 367 | 20231109 | 122500 | 1415494750 | 47450 | 47400 | 47450 | 47400 | 81 |
| 368 | 20231109 | 122400 | 1411655150 | 47450 | 47500 | 47500 | 47450 | 16 |
| 369 | 20231109 | 122300 | 1410895450 | 47450 | 47450 | 47500 | 47450 | 152 |
| 370 | 20231109 | 122200 | 1403683000 | 47450 | 47450 | 47450 | 47450 | 90 |
| 371 | 20231109 | 122100 | 1399412500 | 47450 | 47400 | 47450 | 47400 | 21 |
| 372 | 20231109 | 122000 | 1398416950 | 47400 | 47400 | 47400 | 47400 | 30 |
| 373 | 20231109 | 121900 | 1396994950 | 47400 | 47350 | 47400 | 47350 | 16 |
| 374 | 20231109 | 121800 | 1396236800 | 47400 | 47350 | 47400 | 47350 | 25 |
| 375 | 20231109 | 121700 | 1395052850 | 47350 | 47300 | 47350 | 47300 | 14 |
| 376 | 20231109 | 121600 | 1394390400 | 47250 | 47300 | 47300 | 47250 | 33 |
| 377 | 20231109 | 121500 | 1392830500 | 47300 | 47300 | 47300 | 47300 | 0 |
| 378 | 20231109 | 121400 | 1392830500 | 47300 | 47450 | 47450 | 47300 | 995 |
| 379 | 20231109 | 121300 | 1345693650 | 47450 | 47400 | 47450 | 47400 | 16 |
| 380 | 20231109 | 121200 | 1344934700 | 47450 | 47400 | 47450 | 47400 | 8 |
| 381 | 20231109 | 121100 | 1344555350 | 47450 | 47450 | 47450 | 47400 | 96 |
| 382 | 20231109 | 121000 | 1340000400 | 47450 | 47400 | 47450 | 47400 | 14 |
| 383 | 20231109 | 120900 | 1339336350 | 47450 | 47450 | 47450 | 47450 | 8 |
| 384 | 20231109 | 120800 | 1338956750 | 47450 | 47450 | 47450 | 47450 | 11 |
| 385 | 20231109 | 120700 | 1338434800 | 47450 | 47450 | 47450 | 47450 | 20 |
| 386 | 20231109 | 120600 | 1337485800 | 47450 | 47450 | 47450 | 47450 | 10 |
| 387 | 20231109 | 120500 | 1337011300 | 47450 | 47450 | 47450 | 47450 | 15 |
| 388 | 20231109 | 120400 | 1336299550 | 47450 | 47450 | 47500 | 47450 | 124 |
| 389 | 20231109 | 120300 | 1330415300 | 47450 | 47450 | 47450 | 47450 | 36 |
| 390 | 20231109 | 120200 | 1328707100 | 47450 | 47450 | 47500 | 47450 | 14 |
| 391 | 20231109 | 120100 | 1328042600 | 47500 | 47450 | 47500 | 47450 | 17 |
| 392 | 20231109 | 120000 | 1327235300 | 47400 | 47450 | 47450 | 47400 | 115 |
| 393 | 20231109 | 115900 | 1321779000 | 47450 | 47450 | 47450 | 47450 | 212 |
| 394 | 20231109 | 115800 | 1311719600 | 47450 | 47450 | 47450 | 47400 | 21 |
| 395 | 20231109 | 115700 | 1310723450 | 47450 | 47400 | 47450 | 47400 | 11 |
| 396 | 20231109 | 115600 | 1310201600 | 47400 | 47400 | 47400 | 47400 | 4 |
| 397 | 20231109 | 115500 | 1310012000 | 47400 | 47350 | 47400 | 47350 | 5 |
| 398 | 20231109 | 115400 | 1309775050 | 47400 | 47400 | 47450 | 47400 | 31 |
| 399 | 20231109 | 115300 | 1308305550 | 47400 | 47350 | 47400 | 47350 | 105 |
| 400 | 20231109 | 115200 | 1303333550 | 47400 | 47450 | 47450 | 47400 | 169 |
| 401 | 20231109 | 115100 | 1295322650 | 47450 | 47350 | 47450 | 47350 | 51 |
| 402 | 20231109 | 115000 | 1292904850 | 47400 | 47450 | 47450 | 47400 | 9 |
| 403 | 20231109 | 114900 | 1292478000 | 47400 | 47450 | 47450 | 47400 | 61 |
| 404 | 20231109 | 114800 | 1289585250 | 47450 | 47450 | 47500 | 47400 | 413 |
| 405 | 20231109 | 114700 | 1269993600 | 47500 | 47450 | 47500 | 47450 | 21 |
| 406 | 20231109 | 114600 | 1268996850 | 47500 | 47500 | 47500 | 47500 | 6 |
| 407 | 20231109 | 114500 | 1268711850 | 47500 | 47500 | 47500 | 47500 | 22 |
| 408 | 20231109 | 114400 | 1267666850 | 47450 | 47450 | 47450 | 47450 | 1 |
| 409 | 20231109 | 114300 | 1267619400 | 47500 | 47500 | 47500 | 47500 | 4 |
| 410 | 20231109 | 114200 | 1267429400 | 47500 | 47550 | 47550 | 47500 | 30 |
| 411 | 20231109 | 114100 | 1266004200 | 47550 | 47550 | 47550 | 47500 | 29 |
| 412 | 20231109 | 114000 | 1264625550 | 47500 | 47500 | 47550 | 47500 | 189 |
| 413 | 20231109 | 113900 | 1255647650 | 47500 | 47450 | 47500 | 47450 | 201 |
| 414 | 20231109 | 113800 | 1246104050 | 47450 | 47400 | 47450 | 47400 | 33 |
| 415 | 20231109 | 113700 | 1244539350 | 47450 | 47450 | 47450 | 47450 | 53 |
| 416 | 20231109 | 113600 | 1242024500 | 47450 | 47450 | 47450 | 47400 | 48 |
| 417 | 20231109 | 113500 | 1239746950 | 47400 | 47450 | 47500 | 47400 | 490 |
| 418 | 20231109 | 113400 | 1216504650 | 47450 | 47500 | 47500 | 47450 | 13 |
| 419 | 20231109 | 113300 | 1215887200 | 47450 | 47500 | 47500 | 47450 | 63 |
| 420 | 20231109 | 113200 | 1212897600 | 47500 | 47500 | 47500 | 47500 | 22 |
| 421 | 20231109 | 113100 | 1211852600 | 47450 | 47500 | 47500 | 47450 | 35 |
| 422 | 20231109 | 113000 | 1210191800 | 47450 | 47450 | 47500 | 47450 | 183 |
| 423 | 20231109 | 112900 | 1201503250 | 47500 | 47500 | 47500 | 47500 | 118 |
| 424 | 20231109 | 112800 | 1195898250 | 47500 | 47450 | 47500 | 47450 | 54 |
| 425 | 20231109 | 112700 | 1193335450 | 47450 | 47500 | 47500 | 47450 | 11 |
| 426 | 20231109 | 112600 | 1192813350 | 47450 | 47400 | 47500 | 47400 | 69 |
| 427 | 20231109 | 112500 | 1189539200 | 47450 | 47450 | 47450 | 47450 | 21 |
| 428 | 20231109 | 112400 | 1188542750 | 47450 | 47400 | 47450 | 47400 | 14 |
| 429 | 20231109 | 112300 | 1187878750 | 47400 | 47400 | 47450 | 47400 | 24 |
| 430 | 20231109 | 112200 | 1186741100 | 47400 | 47350 | 47400 | 47350 | 17 |
| 431 | 20231109 | 112100 | 1185935600 | 47400 | 47350 | 47400 | 47350 | 58 |
| 432 | 20231109 | 112000 | 1183189200 | 47350 | 47350 | 47350 | 47350 | 146 |
| 433 | 20231109 | 111900 | 1176276100 | 47350 | 47350 | 47400 | 47350 | 27 |
| 434 | 20231109 | 111800 | 1174996900 | 47400 | 47400 | 47400 | 47400 | 5 |
| 435 | 20231109 | 111700 | 1174759900 | 47400 | 47400 | 47400 | 47400 | 8 |
| 436 | 20231109 | 111600 | 1174380700 | 47400 | 47400 | 47400 | 47400 | 36 |
| 437 | 20231109 | 111500 | 1172674300 | 47400 | 47400 | 47400 | 47400 | 26 |
| 438 | 20231109 | 111400 | 1171441900 | 47400 | 47350 | 47400 | 47350 | 32 |
| 439 | 20231109 | 111300 | 1169925500 | 47400 | 47400 | 47400 | 47300 | 9 |
| 440 | 20231109 | 111200 | 1169499200 | 47400 | 47350 | 47400 | 47350 | 45 |
| 441 | 20231109 | 111100 | 1167367850 | 47350 | 47350 | 47350 | 47300 | 26 |
| 442 | 20231109 | 111000 | 1166137200 | 47350 | 47350 | 47350 | 47350 | 4 |
| 443 | 20231109 | 110900 | 1165947800 | 47400 | 47500 | 47500 | 47350 | 143 |
| 444 | 20231109 | 110800 | 1159174350 | 47450 | 47400 | 47450 | 47350 | 104 |
| 445 | 20231109 | 110700 | 1154243850 | 47450 | 47400 | 47450 | 47400 | 171 |
| 446 | 20231109 | 110600 | 1146134200 | 47400 | 47400 | 47400 | 47350 | 23 |
| 447 | 20231109 | 110500 | 1145044050 | 47350 | 47400 | 47400 | 47350 | 25 |
| 448 | 20231109 | 110400 | 1143860050 | 47400 | 47400 | 47400 | 47400 | 20 |
| 449 | 20231109 | 110300 | 1142912050 | 47400 | 47400 | 47400 | 47350 | 18 |
| 450 | 20231109 | 110200 | 1142058900 | 47400 | 47400 | 47400 | 47400 | 6 |
| 451 | 20231109 | 110100 | 1141774500 | 47400 | 47400 | 47400 | 47400 | 2 |
| 452 | 20231109 | 110000 | 1141679700 | 47400 | 47400 | 47400 | 47400 | 4 |
| 453 | 20231109 | 105900 | 1141490100 | 47400 | 47100 | 47400 | 47100 | 59 |
| 454 | 20231109 | 105800 | 1138708050 | 47050 | 47150 | 47150 | 47050 | 86 |
| 455 | 20231109 | 105700 | 1134658800 | 47150 | 47150 | 47150 | 47150 | 7 |
| 456 | 20231109 | 105600 | 1134328750 | 47150 | 47250 | 47250 | 47100 | 223 |
| 457 | 20231109 | 105500 | 1123819250 | 47250 | 47400 | 47450 | 47250 | 212 |
| 458 | 20231109 | 105400 | 1113784000 | 47400 | 47650 | 47650 | 47400 | 96 |
| 459 | 20231109 | 105300 | 1109227400 | 47650 | 47550 | 47700 | 47500 | 36 |
| 460 | 20231109 | 105200 | 1107514750 | 47550 | 47550 | 47650 | 47550 | 141 |
| 461 | 20231109 | 105100 | 1100805550 | 47550 | 47750 | 47750 | 47550 | 136 |
| 462 | 20231109 | 105000 | 1094327450 | 47750 | 47800 | 47800 | 47700 | 192 |
| 463 | 20231109 | 104900 | 1085160150 | 47750 | 47750 | 47800 | 47750 | 84 |
| 464 | 20231109 | 104800 | 1081146600 | 47800 | 47750 | 47800 | 47750 | 98 |
| 465 | 20231109 | 104700 | 1076464150 | 47750 | 47750 | 47800 | 47700 | 717 |
| 466 | 20231109 | 104600 | 1042253800 | 47750 | 47800 | 47800 | 47750 | 379 |
| 467 | 20231109 | 104500 | 1024151150 | 47850 | 47800 | 47850 | 47800 | 486 |
| 468 | 20231109 | 104400 | 1000914550 | 47800 | 47800 | 47800 | 47750 | 117 |
| 469 | 20231109 | 104300 | 995326800 | 47800 | 47800 | 47800 | 47750 | 168 |
| 470 | 20231109 | 104200 | 987297300 | 47750 | 47750 | 47800 | 47750 | 76 |
| 471 | 20231109 | 104100 | 983665800 | 47750 | 47800 | 47800 | 47750 | 123 |
| 472 | 20231109 | 104000 | 977788050 | 47800 | 47800 | 47800 | 47750 | 224 |
| 473 | 20231109 | 103900 | 967085550 | 47750 | 47750 | 47800 | 47750 | 164 |
| 474 | 20231109 | 103800 | 959253300 | 47750 | 47750 | 47800 | 47750 | 228 |
| 475 | 20231109 | 103700 | 948363650 | 47750 | 47800 | 47800 | 47750 | 199 |
| 476 | 20231109 | 103600 | 938857450 | 47800 | 47800 | 47800 | 47750 | 626 |
| 477 | 20231109 | 103500 | 908960750 | 47800 | 47800 | 47800 | 47700 | 446 |
| 478 | 20231109 | 103400 | 887651950 | 47800 | 47650 | 47800 | 47600 | 1642 |
| 479 | 20231109 | 103300 | 809306300 | 47650 | 47650 | 47650 | 47600 | 135 |
| 480 | 20231109 | 103200 | 802874550 | 47650 | 47600 | 47650 | 47600 | 200 |
| 481 | 20231109 | 103100 | 793353800 | 47650 | 47550 | 47650 | 47550 | 201 |
| 482 | 20231109 | 103000 | 783790550 | 47500 | 47500 | 47500 | 47500 | 106 |
| 483 | 20231109 | 102900 | 778755550 | 47550 | 47550 | 47550 | 47500 | 205 |
| 484 | 20231109 | 102800 | 769013850 | 47550 | 47650 | 47650 | 47550 | 222 |
| 485 | 20231109 | 102700 | 758451250 | 47650 | 47650 | 47700 | 47650 | 335 |
| 486 | 20231109 | 102600 | 742487500 | 47650 | 47600 | 47650 | 47550 | 729 |
| 487 | 20231109 | 102500 | 707785600 | 47550 | 47600 | 47600 | 47550 | 62 |
| 488 | 20231109 | 102400 | 704836700 | 47600 | 47600 | 47600 | 47600 | 26 |
| 489 | 20231109 | 102300 | 703599100 | 47600 | 47550 | 47600 | 47550 | 32 |
| 490 | 20231109 | 102200 | 702076500 | 47500 | 47550 | 47600 | 47500 | 73 |
| 491 | 20231109 | 102100 | 698605650 | 47550 | 47600 | 47600 | 47550 | 199 |
| 492 | 20231109 | 102000 | 689141550 | 47600 | 47600 | 47600 | 47600 | 29 |
| 493 | 20231109 | 101900 | 687761150 | 47600 | 47500 | 47600 | 47500 | 1128 |
| 494 | 20231109 | 101800 | 634159000 | 47500 | 47500 | 47500 | 47450 | 107 |
| 495 | 20231109 | 101700 | 629076550 | 47450 | 47500 | 47500 | 47450 | 108 |
| 496 | 20231109 | 101600 | 623948850 | 47500 | 47400 | 47500 | 47400 | 393 |
| 497 | 20231109 | 101500 | 605295650 | 47400 | 47400 | 47400 | 47400 | 16 |
| 498 | 20231109 | 101400 | 604537250 | 47400 | 47400 | 47400 | 47400 | 40 |
| 499 | 20231109 | 101300 | 602641250 | 47400 | 47400 | 47400 | 47400 | 42 |
| 500 | 20231109 | 101200 | 600650450 | 47400 | 47400 | 47400 | 47400 | 27 |
| 501 | 20231109 | 101100 | 599370650 | 47400 | 47400 | 47400 | 47400 | 28 |
| 502 | 20231109 | 101000 | 598043450 | 47400 | 47400 | 47400 | 47350 | 59 |
| 503 | 20231109 | 100900 | 595249550 | 47350 | 47400 | 47400 | 47350 | 188 |
| 504 | 20231109 | 100800 | 586346250 | 47400 | 47400 | 47400 | 47400 | 66 |
| 505 | 20231109 | 100700 | 583217850 | 47350 | 47300 | 47350 | 47300 | 196 |
| 506 | 20231109 | 100600 | 573941200 | 47250 | 47300 | 47300 | 47250 | 80 |
| 507 | 20231109 | 100500 | 570157250 | 47250 | 47150 | 47250 | 47150 | 1034 |
| 508 | 20231109 | 100400 | 521363850 | 47150 | 47150 | 47150 | 47150 | 15 |
| 509 | 20231109 | 100300 | 520656600 | 47150 | 47150 | 47150 | 47150 | 54 |
| 510 | 20231109 | 100200 | 518110500 | 47150 | 47100 | 47150 | 47100 | 17 |
| 511 | 20231109 | 100100 | 517309500 | 47100 | 47000 | 47100 | 47000 | 537 |
| 512 | 20231109 | 100000 | 492027900 | 47000 | 46900 | 47000 | 46900 | 414 |
| 513 | 20231109 | 095900 | 472573150 | 46900 | 46900 | 46900 | 46850 | 823 |
| 514 | 20231109 | 095800 | 433985450 | 46850 | 46900 | 46900 | 46800 | 647 |
| 515 | 20231109 | 095700 | 403641550 | 46850 | 46850 | 46900 | 46850 | 146 |
| 516 | 20231109 | 095600 | 396801400 | 46900 | 46850 | 46900 | 46850 | 8 |
| 517 | 20231109 | 095500 | 396426450 | 46900 | 46850 | 46900 | 46850 | 9 |
| 518 | 20231109 | 095400 | 396004650 | 46900 | 46850 | 46900 | 46850 | 80 |
| 519 | 20231109 | 095300 | 392255950 | 46850 | 46800 | 46850 | 46800 | 12 |
| 520 | 20231109 | 095200 | 391694150 | 46800 | 46800 | 46800 | 46800 | 6 |
| 521 | 20231109 | 095100 | 391413350 | 46800 | 46950 | 46950 | 46800 | 158 |
| 522 | 20231109 | 095000 | 384011950 | 46950 | 46950 | 46950 | 46950 | 19 |
| 523 | 20231109 | 094900 | 383119900 | 46950 | 46950 | 46950 | 46950 | 2 |
| 524 | 20231109 | 094800 | 383026000 | 46950 | 46850 | 46950 | 46850 | 96 |
| 525 | 20231109 | 094700 | 378523800 | 46850 | 46850 | 46850 | 46850 | 41 |
| 526 | 20231109 | 094600 | 376602950 | 46850 | 46900 | 46900 | 46850 | 314 |
| 527 | 20231109 | 094500 | 361891700 | 46850 | 46900 | 46900 | 46850 | 19 |
| 528 | 20231109 | 094400 | 361000850 | 46900 | 46900 | 46900 | 46900 | 96 |
| 529 | 20231109 | 094300 | 356498450 | 46900 | 46950 | 46950 | 46900 | 7 |
| 530 | 20231109 | 094200 | 356170050 | 46950 | 46950 | 46950 | 46950 | 21 |
| 531 | 20231109 | 094100 | 355184100 | 46950 | 46950 | 46950 | 46900 | 18 |
| 532 | 20231109 | 094000 | 354339150 | 46950 | 46950 | 46950 | 46950 | 117 |
| 533 | 20231109 | 093900 | 348846000 | 46900 | 46950 | 46950 | 46900 | 145 |
| 534 | 20231109 | 093800 | 342043600 | 47000 | 46950 | 47000 | 46950 | 38 |
| 535 | 20231109 | 093700 | 340259000 | 46950 | 46950 | 46950 | 46950 | 7 |
| 536 | 20231109 | 093600 | 339930350 | 46950 | 47000 | 47000 | 46900 | 193 |
| 537 | 20231109 | 093500 | 330873400 | 46950 | 47000 | 47000 | 46950 | 92 |
| 538 | 20231109 | 093400 | 326552900 | 46950 | 46950 | 47000 | 46950 | 33 |
| 539 | 20231109 | 093300 | 325002900 | 46950 | 46950 | 46950 | 46950 | 6 |
| 540 | 20231109 | 093200 | 324721200 | 46900 | 46950 | 46950 | 46900 | 101 |
| 541 | 20231109 | 093100 | 319979450 | 47000 | 47000 | 47000 | 47000 | 29 |
| 542 | 20231109 | 093000 | 318616450 | 47000 | 46950 | 47000 | 46950 | 23 |
| 543 | 20231109 | 092900 | 317536450 | 46950 | 46950 | 46950 | 46950 | 11 |
| 544 | 20231109 | 092800 | 317020000 | 46950 | 46950 | 46950 | 46950 | 7 |
| 545 | 20231109 | 092700 | 316691350 | 46950 | 46950 | 46950 | 46900 | 19 |
| 546 | 20231109 | 092600 | 315799350 | 46900 | 46900 | 46900 | 46900 | 20 |
| 547 | 20231109 | 092500 | 314861350 | 46900 | 47000 | 47000 | 46900 | 50 |
| 548 | 20231109 | 092400 | 312514850 | 47000 | 47000 | 47000 | 47000 | 2 |
| 549 | 20231109 | 092300 | 312420850 | 46850 | 46850 | 46850 | 46850 | 0 |
| 550 | 20231109 | 092200 | 312420850 | 46850 | 47000 | 47000 | 46850 | 106 |
| 551 | 20231109 | 092100 | 307445650 | 47000 | 47000 | 47000 | 47000 | 11 |
| 552 | 20231109 | 092000 | 306928650 | 47000 | 46950 | 47000 | 46950 | 42 |
| 553 | 20231109 | 091900 | 304956250 | 46800 | 46800 | 46800 | 46800 | 10 |
| 554 | 20231109 | 091800 | 304488250 | 46800 | 46950 | 46950 | 46800 | 21 |
| 555 | 20231109 | 091700 | 303505000 | 46950 | 46650 | 46950 | 46650 | 4814 |
| 556 | 20231109 | 091600 | 78694400 | 46650 | 46650 | 46650 | 46650 | 242 |
| 557 | 20231109 | 091500 | 67405100 | 46650 | 46700 | 46700 | 46650 | 10 |
| 558 | 20231109 | 091400 | 66938500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 559 | 20231109 | 091300 | 66938500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 560 | 20231109 | 091200 | 66938500 | 46650 | 46650 | 46650 | 46650 | 38 |
| 561 | 20231109 | 091100 | 65165800 | 46700 | 46600 | 46700 | 46550 | 14 |
| 562 | 20231109 | 091000 | 64513200 | 46600 | 46600 | 46650 | 46600 | 32 |
| 563 | 20231109 | 090900 | 63021100 | 46650 | 46650 | 46650 | 46600 | 89 |
| 564 | 20231109 | 090800 | 58870700 | 46450 | 46450 | 46450 | 46450 | 20 |
| 565 | 20231109 | 090700 | 57941700 | 46450 | 46450 | 46450 | 46450 | 11 |
| 566 | 20231109 | 090600 | 57430750 | 46400 | 46400 | 46400 | 46400 | 5 |
| 567 | 20231109 | 090500 | 57198750 | 46650 | 46400 | 46650 | 46400 | 25 |
| 568 | 20231109 | 090400 | 56033750 | 46450 | 46800 | 46800 | 46450 | 273 |
| 569 | 20231109 | 090300 | 43294300 | 46850 | 46850 | 46900 | 46800 | 38 |
| 570 | 20231109 | 090200 | 41513650 | 46900 | 47200 | 47250 | 46800 | 351 |
| 571 | 20231109 | 090100 | 24969100 | 47200 | 46900 | 47200 | 46900 | 237 |
| 572 | 20231109 | 090000 | 13835500 | 46900 | 46900 | 46900 | 46900 | 295 |