31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 183800 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 28360 |
| 3 | 20231109 | 183700 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 4 | 20231109 | 183600 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 5 | 20231109 | 183500 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 6 | 20231109 | 183400 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 7 | 20231109 | 183300 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 8 | 20231109 | 183200 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 9 | 20231109 | 183100 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 10 | 20231109 | 183000 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 11 | 20231109 | 182900 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 12 | 20231109 | 182800 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 13 | 20231109 | 182700 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 14 | 20231109 | 182600 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 15 | 20231109 | 182500 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 16 | 20231109 | 182400 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 17 | 20231109 | 182300 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 18 | 20231109 | 182200 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 19 | 20231109 | 182100 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 20 | 20231109 | 182000 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 21 | 20231109 | 181900 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 22 | 20231109 | 181800 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 23 | 20231109 | 181700 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 24 | 20231109 | 181600 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 25 | 20231109 | 181500 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 26 | 20231109 | 181400 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 27 | 20231109 | 181300 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 28 | 20231109 | 181200 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 29 | 20231109 | 181100 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 30 | 20231109 | 181000 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 31 | 20231109 | 180900 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 32 | 20231109 | 180800 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 28360 |
| 33 | 20231109 | 180700 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 34 | 20231109 | 180600 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 35 | 20231109 | 180500 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 36 | 20231109 | 180400 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 37 | 20231109 | 180300 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 38 | 20231109 | 180200 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 39 | 20231109 | 180100 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 40 | 20231109 | 180000 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 41 | 20231109 | 175900 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 42 | 20231109 | 175800 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 43 | 20231109 | 175700 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 44 | 20231109 | 175600 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 45 | 20231109 | 175500 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 46 | 20231109 | 175400 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 47 | 20231109 | 175300 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 48 | 20231109 | 175200 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 49 | 20231109 | 175100 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 50 | 20231109 | 175000 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 51 | 20231109 | 174900 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 52 | 20231109 | 174800 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 53 | 20231109 | 174700 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 54 | 20231109 | 174600 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 55 | 20231109 | 174500 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 56 | 20231109 | 174400 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 57 | 20231109 | 174300 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 58 | 20231109 | 174200 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 59 | 20231109 | 174100 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 60 | 20231109 | 174000 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 61 | 20231109 | 173900 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 62 | 20231109 | 173800 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 28360 |
| 63 | 20231109 | 173700 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 64 | 20231109 | 173600 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 65 | 20231109 | 173500 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 66 | 20231109 | 173400 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 67 | 20231109 | 173300 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 68 | 20231109 | 173200 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 69 | 20231109 | 173100 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 70 | 20231109 | 173000 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 71 | 20231109 | 172900 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 72 | 20231109 | 172800 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 73 | 20231109 | 172700 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 74 | 20231109 | 172600 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 75 | 20231109 | 172500 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 76 | 20231109 | 172400 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 77 | 20231109 | 172300 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 78 | 20231109 | 172200 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 79 | 20231109 | 172100 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 80 | 20231109 | 172000 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 81 | 20231109 | 171900 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 82 | 20231109 | 171800 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 83 | 20231109 | 171700 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 84 | 20231109 | 171600 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 85 | 20231109 | 171500 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 86 | 20231109 | 171400 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 87 | 20231109 | 171300 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 88 | 20231109 | 171200 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 89 | 20231109 | 171100 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 90 | 20231109 | 171000 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 91 | 20231109 | 170900 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 92 | 20231109 | 170800 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 28360 |
| 93 | 20231109 | 170700 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 94 | 20231109 | 170600 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 95 | 20231109 | 170500 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 96 | 20231109 | 170400 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 97 | 20231109 | 170300 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 98 | 20231109 | 170200 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 99 | 20231109 | 170100 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 100 | 20231109 | 170000 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 101 | 20231109 | 165900 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 102 | 20231109 | 165800 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 103 | 20231109 | 165700 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 104 | 20231109 | 165600 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 105 | 20231109 | 165500 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 106 | 20231109 | 165400 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 107 | 20231109 | 165300 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 108 | 20231109 | 165200 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 109 | 20231109 | 165100 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 110 | 20231109 | 165000 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 111 | 20231109 | 164900 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 112 | 20231109 | 164800 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 113 | 20231109 | 164700 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 114 | 20231109 | 164600 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 115 | 20231109 | 164500 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 116 | 20231109 | 164400 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 117 | 20231109 | 164300 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 118 | 20231109 | 164200 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 119 | 20231109 | 164100 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 120 | 20231109 | 164000 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 121 | 20231109 | 163900 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 122 | 20231109 | 163800 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 28360 |
| 123 | 20231109 | 163700 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 124 | 20231109 | 163600 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 125 | 20231109 | 163500 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 126 | 20231109 | 163400 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 127 | 20231109 | 163300 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 128 | 20231109 | 163200 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 129 | 20231109 | 163100 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 130 | 20231109 | 163000 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 131 | 20231109 | 162900 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 132 | 20231109 | 162800 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 133 | 20231109 | 162700 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 134 | 20231109 | 162600 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 135 | 20231109 | 162500 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 136 | 20231109 | 162400 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 137 | 20231109 | 162300 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 138 | 20231109 | 162200 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 139 | 20231109 | 162100 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 140 | 20231109 | 162000 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 141 | 20231109 | 161900 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 142 | 20231109 | 161800 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 143 | 20231109 | 161700 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 144 | 20231109 | 161600 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 145 | 20231109 | 161500 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 146 | 20231109 | 161400 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 147 | 20231109 | 161300 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 148 | 20231109 | 161200 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 149 | 20231109 | 161100 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 150 | 20231109 | 161000 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 151 | 20231109 | 160900 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 152 | 20231109 | 160800 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 28360 |
| 153 | 20231109 | 160700 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 154 | 20231109 | 160600 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 155 | 20231109 | 160500 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 156 | 20231109 | 160400 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 157 | 20231109 | 160300 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 158 | 20231109 | 160200 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 159 | 20231109 | 160100 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 160 | 20231109 | 160000 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 161 | 20231109 | 155900 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 162 | 20231109 | 155800 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 163 | 20231109 | 155700 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 164 | 20231109 | 155600 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 165 | 20231109 | 155500 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 166 | 20231109 | 155400 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 167 | 20231109 | 155300 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 168 | 20231109 | 155200 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 169 | 20231109 | 155100 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 170 | 20231109 | 155000 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 171 | 20231109 | 154900 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 172 | 20231109 | 154800 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 173 | 20231109 | 154700 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 174 | 20231109 | 154600 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 175 | 20231109 | 154500 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 176 | 20231109 | 154400 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 177 | 20231109 | 154300 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 178 | 20231109 | 154200 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 179 | 20231109 | 154100 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 180 | 20231109 | 154000 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 181 | 20231109 | 153900 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 182 | 20231109 | 153800 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 28360 |
| 183 | 20231109 | 153700 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 184 | 20231109 | 153600 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 185 | 20231109 | 153500 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 186 | 20231109 | 153400 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 187 | 20231109 | 153300 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 188 | 20231109 | 153200 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 189 | 20231109 | 153100 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 190 | 20231109 | 153000 | 6123626050 | 31150 | 31150 | 31150 | 31150 | 28360 |
| 191 | 20231109 | 152900 | 5240212050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 192 | 20231109 | 152800 | 5240212050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 193 | 20231109 | 152700 | 5240212050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 194 | 20231109 | 152600 | 5240212050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 195 | 20231109 | 152500 | 5240212050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 196 | 20231109 | 152400 | 5240212050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 197 | 20231109 | 152300 | 5240212050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 198 | 20231109 | 152200 | 5240212050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 199 | 20231109 | 152100 | 5240212050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 200 | 20231109 | 152000 | 5240212050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 201 | 20231109 | 151900 | 5240212050 | 30850 | 30900 | 30950 | 30850 | 1478 |
| 202 | 20231109 | 151800 | 5194492500 | 30900 | 30950 | 30950 | 30900 | 28 |
| 203 | 20231109 | 151700 | 5193626850 | 30950 | 30850 | 30950 | 30800 | 973 |
| 204 | 20231109 | 151600 | 5163555100 | 30900 | 30800 | 30950 | 30800 | 354 |
| 205 | 20231109 | 151500 | 5152642400 | 30800 | 30800 | 31000 | 30800 | 97 |
| 206 | 20231109 | 151400 | 5149645000 | 30800 | 30800 | 30950 | 30800 | 594 |
| 207 | 20231109 | 151300 | 5131284600 | 30800 | 30850 | 30900 | 30800 | 289 |
| 208 | 20231109 | 151200 | 5122367900 | 30850 | 30850 | 30900 | 30800 | 284 |
| 209 | 20231109 | 151100 | 5113598500 | 30900 | 30850 | 30900 | 30850 | 153 |
| 210 | 20231109 | 151000 | 5108878300 | 30900 | 30900 | 30950 | 30850 | 530 |
| 211 | 20231109 | 150900 | 5092516350 | 30850 | 30850 | 30900 | 30800 | 434 |
| 212 | 20231109 | 150800 | 5079117350 | 30850 | 30850 | 30900 | 30850 | 216 |
| 213 | 20231109 | 150700 | 5072453500 | 30850 | 30750 | 30900 | 30750 | 404 |
| 214 | 20231109 | 150600 | 5059992400 | 30750 | 30800 | 30850 | 30750 | 413 |
| 215 | 20231109 | 150500 | 5047277150 | 30800 | 30850 | 30900 | 30800 | 277 |
| 216 | 20231109 | 150400 | 5038737200 | 30850 | 30900 | 30900 | 30850 | 235 |
| 217 | 20231109 | 150300 | 5031487400 | 30850 | 30850 | 30850 | 30800 | 396 |
| 218 | 20231109 | 150200 | 5019282950 | 30800 | 30800 | 30850 | 30800 | 199 |
| 219 | 20231109 | 150100 | 5013152800 | 30800 | 30850 | 30950 | 30800 | 173 |
| 220 | 20231109 | 150000 | 5007812100 | 30850 | 30900 | 30950 | 30800 | 340 |
| 221 | 20231109 | 145900 | 4997324850 | 30900 | 30800 | 30900 | 30800 | 520 |
| 222 | 20231109 | 145800 | 4981283450 | 30800 | 30850 | 30900 | 30800 | 615 |
| 223 | 20231109 | 145700 | 4962316900 | 30850 | 30800 | 30850 | 30750 | 466 |
| 224 | 20231109 | 145600 | 4947954900 | 30800 | 30850 | 30850 | 30800 | 522 |
| 225 | 20231109 | 145500 | 4931863550 | 30850 | 30850 | 30900 | 30800 | 382 |
| 226 | 20231109 | 145400 | 4920080900 | 30850 | 30850 | 30850 | 30800 | 662 |
| 227 | 20231109 | 145300 | 4899680900 | 30800 | 30850 | 30850 | 30800 | 358 |
| 228 | 20231109 | 145200 | 4888637900 | 30850 | 30800 | 30900 | 30800 | 694 |
| 229 | 20231109 | 145100 | 4867211500 | 30800 | 30800 | 30850 | 30750 | 747 |
| 230 | 20231109 | 145000 | 4844184100 | 30800 | 30850 | 30850 | 30800 | 245 |
| 231 | 20231109 | 144900 | 4836637300 | 30800 | 30850 | 30850 | 30800 | 417 |
| 232 | 20231109 | 144800 | 4823785150 | 30850 | 30800 | 30900 | 30800 | 744 |
| 233 | 20231109 | 144700 | 4800846050 | 30800 | 30850 | 30850 | 30800 | 321 |
| 234 | 20231109 | 144600 | 4790954900 | 30850 | 30850 | 30850 | 30750 | 436 |
| 235 | 20231109 | 144500 | 4777508800 | 30750 | 30800 | 30900 | 30750 | 586 |
| 236 | 20231109 | 144400 | 4759448600 | 30800 | 30850 | 30850 | 30800 | 270 |
| 237 | 20231109 | 144300 | 4751131750 | 30800 | 30800 | 30900 | 30800 | 510 |
| 238 | 20231109 | 144200 | 4735409400 | 30800 | 30850 | 30900 | 30800 | 521 |
| 239 | 20231109 | 144100 | 4719343450 | 30900 | 30850 | 30900 | 30850 | 400 |
| 240 | 20231109 | 144000 | 4707003400 | 30850 | 30800 | 30900 | 30800 | 671 |
| 241 | 20231109 | 143900 | 4686301050 | 30800 | 30800 | 30900 | 30800 | 927 |
| 242 | 20231109 | 143800 | 4657726650 | 30800 | 30800 | 30900 | 30800 | 513 |
| 243 | 20231109 | 143700 | 4641909900 | 30850 | 30800 | 30900 | 30800 | 824 |
| 244 | 20231109 | 143600 | 4616477550 | 30800 | 30850 | 30900 | 30800 | 615 |
| 245 | 20231109 | 143500 | 4597511750 | 30850 | 30850 | 30900 | 30850 | 555 |
| 246 | 20231109 | 143400 | 4580382250 | 30900 | 30850 | 30900 | 30850 | 412 |
| 247 | 20231109 | 143300 | 4567663950 | 30850 | 30950 | 30950 | 30850 | 422 |
| 248 | 20231109 | 143200 | 4554620900 | 30950 | 30950 | 30950 | 30900 | 333 |
| 249 | 20231109 | 143100 | 4544318550 | 30900 | 30950 | 31050 | 30900 | 586 |
| 250 | 20231109 | 143000 | 4526161150 | 31000 | 31100 | 31150 | 31000 | 715 |
| 251 | 20231109 | 142900 | 4503941800 | 31050 | 31050 | 31100 | 31000 | 589 |
| 252 | 20231109 | 142800 | 4485652100 | 31050 | 31000 | 31100 | 31000 | 763 |
| 253 | 20231109 | 142700 | 4461963550 | 31000 | 31000 | 31000 | 30950 | 1257 |
| 254 | 20231109 | 142600 | 4423017450 | 31000 | 30950 | 31000 | 30850 | 694 |
| 255 | 20231109 | 142500 | 4401538500 | 31000 | 30950 | 31000 | 30950 | 916 |
| 256 | 20231109 | 142400 | 4373165000 | 30950 | 31050 | 31100 | 30900 | 901 |
| 257 | 20231109 | 142300 | 4345223750 | 31050 | 31000 | 31050 | 31000 | 780 |
| 258 | 20231109 | 142200 | 4321016550 | 31000 | 31000 | 31000 | 30950 | 1013 |
| 259 | 20231109 | 142100 | 4289626850 | 31000 | 30950 | 31000 | 30950 | 1857 |
| 260 | 20231109 | 142000 | 4232080500 | 30900 | 30900 | 30950 | 30900 | 1306 |
| 261 | 20231109 | 141900 | 4191679500 | 30900 | 30900 | 30950 | 30850 | 775 |
| 262 | 20231109 | 141800 | 4167740350 | 30950 | 30950 | 30950 | 30850 | 677 |
| 263 | 20231109 | 141700 | 4146807300 | 30900 | 30900 | 30950 | 30850 | 483 |
| 264 | 20231109 | 141600 | 4131882850 | 30900 | 30950 | 30950 | 30900 | 732 |
| 265 | 20231109 | 141500 | 4109240850 | 30900 | 30900 | 30950 | 30850 | 771 |
| 266 | 20231109 | 141400 | 4085411800 | 30800 | 30850 | 30950 | 30800 | 388 |
| 267 | 20231109 | 141300 | 4073435850 | 30850 | 30900 | 30900 | 30800 | 589 |
| 268 | 20231109 | 141200 | 4055250200 | 30900 | 30900 | 30900 | 30800 | 745 |
| 269 | 20231109 | 141100 | 4032248350 | 30850 | 30850 | 30950 | 30750 | 1011 |
| 270 | 20231109 | 141000 | 4001052850 | 30900 | 30800 | 30900 | 30800 | 811 |
| 271 | 20231109 | 140900 | 3976022300 | 30850 | 30850 | 30900 | 30750 | 1124 |
| 272 | 20231109 | 140800 | 3941354050 | 30800 | 30800 | 30850 | 30750 | 582 |
| 273 | 20231109 | 140700 | 3923424800 | 30850 | 30800 | 30950 | 30750 | 801 |
| 274 | 20231109 | 140600 | 3898726000 | 30800 | 30850 | 30850 | 30750 | 589 |
| 275 | 20231109 | 140500 | 3880574450 | 30800 | 30750 | 30800 | 30750 | 685 |
| 276 | 20231109 | 140400 | 3859484900 | 30750 | 30750 | 30800 | 30700 | 699 |
| 277 | 20231109 | 140300 | 3837980700 | 30750 | 30700 | 30800 | 30700 | 774 |
| 278 | 20231109 | 140200 | 3814184800 | 30700 | 30750 | 30800 | 30700 | 908 |
| 279 | 20231109 | 140100 | 3786249350 | 30800 | 30750 | 30800 | 30700 | 634 |
| 280 | 20231109 | 140000 | 3766760850 | 30750 | 30700 | 30800 | 30700 | 1518 |
| 281 | 20231109 | 135900 | 3720076650 | 30750 | 30700 | 30800 | 30700 | 702 |
| 282 | 20231109 | 135800 | 3698495300 | 30700 | 30700 | 30750 | 30700 | 453 |
| 283 | 20231109 | 135700 | 3684580000 | 30700 | 30650 | 30750 | 30650 | 438 |
| 284 | 20231109 | 135600 | 3671132300 | 30650 | 30700 | 30750 | 30650 | 487 |
| 285 | 20231109 | 135500 | 3656185450 | 30700 | 30700 | 30750 | 30700 | 876 |
| 286 | 20231109 | 135400 | 3629291750 | 30700 | 30750 | 30750 | 30700 | 496 |
| 287 | 20231109 | 135300 | 3614055650 | 30750 | 30800 | 30800 | 30750 | 407 |
| 288 | 20231109 | 135200 | 3601532200 | 30750 | 30700 | 30800 | 30700 | 523 |
| 289 | 20231109 | 135100 | 3585459050 | 30700 | 30750 | 30750 | 30700 | 391 |
| 290 | 20231109 | 135000 | 3573436100 | 30700 | 30800 | 30800 | 30700 | 446 |
| 291 | 20231109 | 134900 | 3559715250 | 30750 | 30800 | 30800 | 30700 | 241 |
| 292 | 20231109 | 134800 | 3552304250 | 30800 | 30700 | 30800 | 30700 | 850 |
| 293 | 20231109 | 134700 | 3526154300 | 30700 | 30800 | 30800 | 30700 | 837 |
| 294 | 20231109 | 134600 | 3500418450 | 30800 | 30750 | 30850 | 30750 | 518 |
| 295 | 20231109 | 134500 | 3484460150 | 30800 | 30750 | 30800 | 30750 | 438 |
| 296 | 20231109 | 134400 | 3470978350 | 30800 | 30850 | 30850 | 30750 | 439 |
| 297 | 20231109 | 134300 | 3457462200 | 30850 | 30800 | 30850 | 30750 | 441 |
| 298 | 20231109 | 134200 | 3443886450 | 30800 | 30750 | 30850 | 30750 | 1165 |
| 299 | 20231109 | 134100 | 3407971150 | 30750 | 30800 | 30800 | 30750 | 514 |
| 300 | 20231109 | 134000 | 3392149200 | 30850 | 30800 | 30850 | 30800 | 353 |
| 301 | 20231109 | 133900 | 3381276750 | 30850 | 30850 | 30850 | 30800 | 346 |
| 302 | 20231109 | 133800 | 3370612200 | 30900 | 30800 | 30900 | 30800 | 438 |
| 303 | 20231109 | 133700 | 3357100650 | 30900 | 30900 | 30900 | 30850 | 297 |
| 304 | 20231109 | 133600 | 3347933800 | 30900 | 30950 | 30950 | 30900 | 493 |
| 305 | 20231109 | 133500 | 3332699400 | 30950 | 30900 | 30950 | 30900 | 426 |
| 306 | 20231109 | 133400 | 3319522700 | 30900 | 30850 | 30900 | 30850 | 335 |
| 307 | 20231109 | 133300 | 3309184950 | 30900 | 30850 | 30900 | 30800 | 805 |
| 308 | 20231109 | 133200 | 3284338850 | 30850 | 30900 | 30900 | 30800 | 508 |
| 309 | 20231109 | 133100 | 3268669950 | 30900 | 30850 | 30900 | 30850 | 452 |
| 310 | 20231109 | 133000 | 3254720800 | 30900 | 30900 | 30900 | 30900 | 407 |
| 311 | 20231109 | 132900 | 3242144500 | 30900 | 30900 | 30950 | 30900 | 510 |
| 312 | 20231109 | 132800 | 3226381050 | 30900 | 30950 | 30950 | 30900 | 168 |
| 313 | 20231109 | 132700 | 3221188650 | 30900 | 30950 | 31000 | 30900 | 368 |
| 314 | 20231109 | 132600 | 3209809750 | 30950 | 30950 | 31000 | 30950 | 273 |
| 315 | 20231109 | 132500 | 3201358000 | 30950 | 31000 | 31000 | 30950 | 376 |
| 316 | 20231109 | 132400 | 3189718100 | 31000 | 30950 | 31000 | 30950 | 639 |
| 317 | 20231109 | 132300 | 3169918300 | 30900 | 30950 | 31000 | 30900 | 251 |
| 318 | 20231109 | 132200 | 3162149700 | 30950 | 30950 | 31000 | 30950 | 331 |
| 319 | 20231109 | 132100 | 3151905200 | 30950 | 30950 | 31000 | 30900 | 226 |
| 320 | 20231109 | 132000 | 3144912000 | 30950 | 30950 | 30950 | 30900 | 265 |
| 321 | 20231109 | 131900 | 3136713600 | 30900 | 30950 | 31000 | 30900 | 545 |
| 322 | 20231109 | 131800 | 3119838450 | 30950 | 30850 | 30950 | 30850 | 404 |
| 323 | 20231109 | 131700 | 3107359100 | 30850 | 30900 | 30900 | 30850 | 197 |
| 324 | 20231109 | 131600 | 3101277150 | 30900 | 30950 | 30950 | 30850 | 465 |
| 325 | 20231109 | 131500 | 3086916800 | 30900 | 30900 | 30900 | 30900 | 238 |
| 326 | 20231109 | 131400 | 3079562600 | 30850 | 30950 | 31000 | 30850 | 401 |
| 327 | 20231109 | 131300 | 3067162300 | 30950 | 30850 | 30950 | 30800 | 714 |
| 328 | 20231109 | 131200 | 3045114450 | 30850 | 30800 | 30900 | 30800 | 260 |
| 329 | 20231109 | 131100 | 3037102000 | 30800 | 30850 | 30850 | 30800 | 373 |
| 330 | 20231109 | 131000 | 3025601600 | 30850 | 30850 | 30900 | 30800 | 371 |
| 331 | 20231109 | 130900 | 3014148850 | 30900 | 30850 | 30900 | 30850 | 333 |
| 332 | 20231109 | 130800 | 3003875700 | 30850 | 30900 | 30900 | 30850 | 302 |
| 333 | 20231109 | 130700 | 2994551550 | 30850 | 30850 | 30900 | 30850 | 498 |
| 334 | 20231109 | 130600 | 2979181250 | 30850 | 30850 | 30900 | 30850 | 229 |
| 335 | 20231109 | 130500 | 2972116500 | 30900 | 30850 | 30900 | 30850 | 230 |
| 336 | 20231109 | 130400 | 2965017550 | 30900 | 30900 | 30900 | 30850 | 256 |
| 337 | 20231109 | 130300 | 2957114150 | 30900 | 30850 | 30950 | 30850 | 193 |
| 338 | 20231109 | 130200 | 2951153950 | 30900 | 30850 | 30950 | 30800 | 585 |
| 339 | 20231109 | 130100 | 2933078050 | 30850 | 30850 | 30900 | 30800 | 548 |
| 340 | 20231109 | 130000 | 2916169650 | 30850 | 30800 | 30850 | 30800 | 685 |
| 341 | 20231109 | 125900 | 2895047550 | 30750 | 30800 | 30800 | 30750 | 357 |
| 342 | 20231109 | 125800 | 2884059750 | 30800 | 30800 | 30800 | 30750 | 364 |
| 343 | 20231109 | 125700 | 2872848800 | 30800 | 30800 | 30850 | 30800 | 437 |
| 344 | 20231109 | 125600 | 2859387100 | 30800 | 30750 | 30850 | 30750 | 262 |
| 345 | 20231109 | 125500 | 2851316700 | 30750 | 30800 | 30800 | 30750 | 252 |
| 346 | 20231109 | 125400 | 2843558000 | 30800 | 30800 | 30850 | 30750 | 634 |
| 347 | 20231109 | 125300 | 2824030900 | 30800 | 30800 | 30800 | 30800 | 298 |
| 348 | 20231109 | 125200 | 2814852500 | 30800 | 30750 | 30800 | 30750 | 763 |
| 349 | 20231109 | 125100 | 2791370150 | 30750 | 30750 | 30800 | 30750 | 262 |
| 350 | 20231109 | 125000 | 2783313600 | 30700 | 30750 | 30750 | 30700 | 398 |
| 351 | 20231109 | 124900 | 2771084600 | 30700 | 30750 | 30800 | 30700 | 249 |
| 352 | 20231109 | 124800 | 2763437150 | 30700 | 30750 | 30800 | 30700 | 407 |
| 353 | 20231109 | 124700 | 2750923600 | 30750 | 30750 | 30750 | 30750 | 265 |
| 354 | 20231109 | 124600 | 2742774850 | 30750 | 30750 | 30800 | 30750 | 282 |
| 355 | 20231109 | 124500 | 2734103300 | 30750 | 30750 | 30800 | 30750 | 279 |
| 356 | 20231109 | 124400 | 2725523900 | 30750 | 30750 | 30800 | 30750 | 287 |
| 357 | 20231109 | 124300 | 2716698450 | 30750 | 30850 | 30850 | 30750 | 253 |
| 358 | 20231109 | 124200 | 2708916900 | 30750 | 30750 | 30800 | 30750 | 376 |
| 359 | 20231109 | 124100 | 2697343050 | 30800 | 30750 | 30850 | 30750 | 754 |
| 360 | 20231109 | 124000 | 2674122800 | 30750 | 30750 | 30750 | 30750 | 454 |
| 361 | 20231109 | 123900 | 2660162300 | 30750 | 30750 | 30800 | 30700 | 453 |
| 362 | 20231109 | 123800 | 2646230450 | 30800 | 30750 | 30850 | 30750 | 551 |
| 363 | 20231109 | 123700 | 2629272000 | 30750 | 30750 | 30800 | 30750 | 444 |
| 364 | 20231109 | 123600 | 2615618950 | 30800 | 30800 | 30800 | 30750 | 390 |
| 365 | 20231109 | 123500 | 2603616150 | 30850 | 30750 | 30850 | 30750 | 328 |
| 366 | 20231109 | 123400 | 2593527300 | 30750 | 30800 | 30800 | 30750 | 330 |
| 367 | 20231109 | 123300 | 2583372500 | 30800 | 30800 | 30800 | 30800 | 427 |
| 368 | 20231109 | 123200 | 2570220900 | 30850 | 30800 | 30850 | 30800 | 325 |
| 369 | 20231109 | 123100 | 2560210800 | 30800 | 30850 | 30850 | 30750 | 246 |
| 370 | 20231109 | 123000 | 2552638400 | 30800 | 30800 | 30800 | 30750 | 234 |
| 371 | 20231109 | 122900 | 2545436350 | 30800 | 30800 | 30850 | 30750 | 425 |
| 372 | 20231109 | 122800 | 2532342450 | 30800 | 30750 | 30800 | 30750 | 499 |
| 373 | 20231109 | 122700 | 2516990050 | 30800 | 30800 | 30850 | 30750 | 473 |
| 374 | 20231109 | 122600 | 2502424100 | 30750 | 30800 | 30800 | 30750 | 442 |
| 375 | 20231109 | 122500 | 2488821850 | 30850 | 30800 | 30850 | 30750 | 702 |
| 376 | 20231109 | 122400 | 2467200250 | 30800 | 30800 | 30900 | 30800 | 509 |
| 377 | 20231109 | 122300 | 2451517900 | 30800 | 30850 | 30850 | 30800 | 619 |
| 378 | 20231109 | 122200 | 2432448300 | 30850 | 30850 | 30900 | 30850 | 325 |
| 379 | 20231109 | 122100 | 2422421550 | 30850 | 30800 | 30900 | 30800 | 274 |
| 380 | 20231109 | 122000 | 2413970450 | 30850 | 30800 | 30850 | 30800 | 312 |
| 381 | 20231109 | 121900 | 2404349300 | 30800 | 30850 | 30850 | 30750 | 690 |
| 382 | 20231109 | 121800 | 2383110150 | 30800 | 30750 | 30850 | 30750 | 2124 |
| 383 | 20231109 | 121700 | 2317779200 | 30800 | 30800 | 30850 | 30750 | 326 |
| 384 | 20231109 | 121600 | 2307741850 | 30800 | 30750 | 30850 | 30750 | 346 |
| 385 | 20231109 | 121500 | 2297084400 | 30850 | 30800 | 30850 | 30800 | 412 |
| 386 | 20231109 | 121400 | 2284394750 | 30800 | 30800 | 30850 | 30800 | 302 |
| 387 | 20231109 | 121300 | 2275090150 | 30800 | 30800 | 30800 | 30800 | 225 |
| 388 | 20231109 | 121200 | 2268160150 | 30800 | 30850 | 30850 | 30800 | 301 |
| 389 | 20231109 | 121100 | 2258887600 | 30800 | 30850 | 30900 | 30800 | 501 |
| 390 | 20231109 | 121000 | 2243435850 | 30850 | 30850 | 30850 | 30850 | 327 |
| 391 | 20231109 | 120900 | 2233347900 | 30850 | 30850 | 30900 | 30800 | 318 |
| 392 | 20231109 | 120800 | 2223539600 | 30800 | 30850 | 30900 | 30800 | 298 |
| 393 | 20231109 | 120700 | 2214349600 | 30800 | 30850 | 30900 | 30800 | 518 |
| 394 | 20231109 | 120600 | 2198381400 | 30850 | 30850 | 30850 | 30850 | 194 |
| 395 | 20231109 | 120500 | 2192396500 | 30850 | 30850 | 30900 | 30850 | 306 |
| 396 | 20231109 | 120400 | 2182949200 | 30900 | 30850 | 30900 | 30850 | 234 |
| 397 | 20231109 | 120300 | 2175722000 | 30850 | 30900 | 30900 | 30850 | 577 |
| 398 | 20231109 | 120200 | 2157897950 | 30950 | 30950 | 30950 | 30900 | 219 |
| 399 | 20231109 | 120100 | 2151124750 | 30900 | 30900 | 30950 | 30900 | 272 |
| 400 | 20231109 | 120000 | 2142714450 | 30950 | 30900 | 30950 | 30850 | 555 |
| 401 | 20231109 | 115900 | 2125556100 | 30900 | 30950 | 30950 | 30850 | 325 |
| 402 | 20231109 | 115800 | 2115515400 | 30950 | 30850 | 30950 | 30850 | 543 |
| 403 | 20231109 | 115700 | 2098750250 | 30850 | 30850 | 30900 | 30850 | 296 |
| 404 | 20231109 | 115600 | 2089615250 | 30850 | 30900 | 30950 | 30850 | 168 |
| 405 | 20231109 | 115500 | 2084432200 | 30900 | 30900 | 30900 | 30850 | 356 |
| 406 | 20231109 | 115400 | 2073434900 | 30850 | 30900 | 30900 | 30850 | 305 |
| 407 | 20231109 | 115300 | 2064018200 | 30900 | 30900 | 30900 | 30900 | 232 |
| 408 | 20231109 | 115200 | 2056849400 | 30900 | 30900 | 30950 | 30900 | 309 |
| 409 | 20231109 | 115100 | 2047298200 | 30950 | 30900 | 30950 | 30900 | 614 |
| 410 | 20231109 | 115000 | 2028306350 | 30950 | 30900 | 30950 | 30850 | 293 |
| 411 | 20231109 | 114900 | 2019256100 | 30900 | 30900 | 30950 | 30900 | 307 |
| 412 | 20231109 | 114800 | 2009769750 | 30900 | 30900 | 30950 | 30900 | 342 |
| 413 | 20231109 | 114700 | 1999199950 | 30900 | 30900 | 30950 | 30800 | 608 |
| 414 | 20231109 | 114600 | 1980440350 | 30900 | 30900 | 30950 | 30850 | 388 |
| 415 | 20231109 | 114500 | 1968461300 | 30850 | 30900 | 30900 | 30850 | 279 |
| 416 | 20231109 | 114400 | 1959844900 | 30850 | 30900 | 30900 | 30850 | 382 |
| 417 | 20231109 | 114300 | 1948045950 | 30900 | 30900 | 30950 | 30900 | 232 |
| 418 | 20231109 | 114200 | 1940877100 | 30900 | 30900 | 30950 | 30900 | 431 |
| 419 | 20231109 | 114100 | 1927545900 | 30950 | 30850 | 30950 | 30850 | 706 |
| 420 | 20231109 | 114000 | 1905723450 | 30850 | 30900 | 30900 | 30850 | 210 |
| 421 | 20231109 | 113900 | 1899244350 | 30900 | 30900 | 30950 | 30900 | 305 |
| 422 | 20231109 | 113800 | 1889819350 | 30900 | 30900 | 30950 | 30900 | 295 |
| 423 | 20231109 | 113700 | 1880702000 | 30950 | 30900 | 30950 | 30900 | 400 |
| 424 | 20231109 | 113600 | 1868328550 | 30900 | 30950 | 30950 | 30900 | 193 |
| 425 | 20231109 | 113500 | 1862358650 | 30950 | 30850 | 31000 | 30850 | 604 |
| 426 | 20231109 | 113400 | 1843651000 | 30850 | 30900 | 30950 | 30850 | 274 |
| 427 | 20231109 | 113300 | 1835183700 | 30950 | 30850 | 30950 | 30800 | 458 |
| 428 | 20231109 | 113200 | 1821037100 | 30900 | 30800 | 30900 | 30750 | 689 |
| 429 | 20231109 | 113100 | 1799804400 | 30800 | 30850 | 30850 | 30800 | 525 |
| 430 | 20231109 | 113000 | 1783626850 | 30800 | 30800 | 30850 | 30750 | 1371 |
| 431 | 20231109 | 112900 | 1741389650 | 30800 | 30850 | 30900 | 30800 | 698 |
| 432 | 20231109 | 112800 | 1719860600 | 30900 | 30850 | 30900 | 30850 | 551 |
| 433 | 20231109 | 112700 | 1702855350 | 30850 | 30850 | 30900 | 30850 | 318 |
| 434 | 20231109 | 112600 | 1693043350 | 30950 | 30900 | 30950 | 30850 | 264 |
| 435 | 20231109 | 112500 | 1684893650 | 30850 | 30900 | 30900 | 30850 | 393 |
| 436 | 20231109 | 112400 | 1672758100 | 30900 | 30900 | 30900 | 30900 | 330 |
| 437 | 20231109 | 112300 | 1662561100 | 30950 | 30900 | 30950 | 30850 | 220 |
| 438 | 20231109 | 112200 | 1655758150 | 30900 | 30900 | 30950 | 30900 | 304 |
| 439 | 20231109 | 112100 | 1646364500 | 30900 | 30850 | 30900 | 30800 | 384 |
| 440 | 20231109 | 112000 | 1634524000 | 30850 | 30900 | 30900 | 30850 | 359 |
| 441 | 20231109 | 111900 | 1623446300 | 30900 | 30900 | 30900 | 30900 | 412 |
| 442 | 20231109 | 111800 | 1610715500 | 30900 | 30950 | 30950 | 30900 | 526 |
| 443 | 20231109 | 111700 | 1594453800 | 30950 | 30950 | 31000 | 30950 | 378 |
| 444 | 20231109 | 111600 | 1582753850 | 30900 | 30950 | 30950 | 30900 | 335 |
| 445 | 20231109 | 111500 | 1572391300 | 30950 | 30950 | 31000 | 30950 | 312 |
| 446 | 20231109 | 111400 | 1562734350 | 30950 | 30950 | 31000 | 30950 | 237 |
| 447 | 20231109 | 111300 | 1555398700 | 30950 | 31000 | 31000 | 30950 | 403 |
| 448 | 20231109 | 111200 | 1542918950 | 31000 | 31000 | 31050 | 31000 | 257 |
| 449 | 20231109 | 111100 | 1534951750 | 31000 | 31000 | 31000 | 31000 | 227 |
| 450 | 20231109 | 111000 | 1527914750 | 31000 | 31050 | 31050 | 31000 | 291 |
| 451 | 20231109 | 110900 | 1518888700 | 31050 | 31050 | 31050 | 31000 | 83 |
| 452 | 20231109 | 110800 | 1516315350 | 31000 | 31000 | 31050 | 31000 | 318 |
| 453 | 20231109 | 110700 | 1506454500 | 30950 | 30950 | 30950 | 30950 | 218 |
| 454 | 20231109 | 110600 | 1499707400 | 30950 | 30950 | 31000 | 30950 | 147 |
| 455 | 20231109 | 110500 | 1495157700 | 30950 | 31000 | 31000 | 30950 | 113 |
| 456 | 20231109 | 110400 | 1491659850 | 31000 | 30950 | 31000 | 30950 | 99 |
| 457 | 20231109 | 110300 | 1488594750 | 30950 | 30950 | 31000 | 30950 | 94 |
| 458 | 20231109 | 110200 | 1485685300 | 30950 | 30950 | 31000 | 30950 | 103 |
| 459 | 20231109 | 110100 | 1482497350 | 31000 | 30950 | 31000 | 30950 | 273 |
| 460 | 20231109 | 110000 | 1474039700 | 31000 | 31050 | 31050 | 31000 | 471 |
| 461 | 20231109 | 105900 | 1459438000 | 31000 | 31000 | 31050 | 31000 | 152 |
| 462 | 20231109 | 105800 | 1454725800 | 31000 | 31050 | 31050 | 31000 | 177 |
| 463 | 20231109 | 105700 | 1449231950 | 31050 | 31000 | 31050 | 31000 | 733 |
| 464 | 20231109 | 105600 | 1426502950 | 31000 | 31100 | 31100 | 31000 | 898 |
| 465 | 20231109 | 105500 | 1398623400 | 31050 | 31100 | 31100 | 31050 | 533 |
| 466 | 20231109 | 105400 | 1382052300 | 31150 | 31100 | 31150 | 31100 | 324 |
| 467 | 20231109 | 105300 | 1371975800 | 31100 | 31100 | 31150 | 31100 | 205 |
| 468 | 20231109 | 105200 | 1365600250 | 31100 | 31150 | 31150 | 31100 | 87 |
| 469 | 20231109 | 105100 | 1362891700 | 31150 | 31150 | 31200 | 31150 | 212 |
| 470 | 20231109 | 105000 | 1356287850 | 31150 | 31150 | 31150 | 31100 | 409 |
| 471 | 20231109 | 104900 | 1343564250 | 31150 | 31150 | 31150 | 31150 | 233 |
| 472 | 20231109 | 104800 | 1336306300 | 31150 | 31200 | 31200 | 31150 | 144 |
| 473 | 20231109 | 104700 | 1331819150 | 31150 | 31200 | 31200 | 31150 | 105 |
| 474 | 20231109 | 104600 | 1328544750 | 31200 | 31150 | 31200 | 31150 | 173 |
| 475 | 20231109 | 104500 | 1323150050 | 31150 | 31300 | 31300 | 31150 | 1466 |
| 476 | 20231109 | 104400 | 1277350700 | 31300 | 31250 | 31300 | 31250 | 119 |
| 477 | 20231109 | 104300 | 1273631850 | 31300 | 31250 | 31300 | 31250 | 22 |
| 478 | 20231109 | 104200 | 1272944300 | 31250 | 31300 | 31350 | 31250 | 115 |
| 479 | 20231109 | 104100 | 1269344300 | 31300 | 31300 | 31300 | 31300 | 37 |
| 480 | 20231109 | 104000 | 1268186200 | 31250 | 31300 | 31350 | 31250 | 445 |
| 481 | 20231109 | 103900 | 1254257600 | 31250 | 31200 | 31250 | 31150 | 224 |
| 482 | 20231109 | 103800 | 1247263200 | 31200 | 31250 | 31300 | 31200 | 152 |
| 483 | 20231109 | 103700 | 1242516100 | 31250 | 31200 | 31300 | 31200 | 702 |
| 484 | 20231109 | 103600 | 1220581000 | 31200 | 31200 | 31200 | 31200 | 64 |
| 485 | 20231109 | 103500 | 1218584200 | 31200 | 31150 | 31200 | 31150 | 739 |
| 486 | 20231109 | 103400 | 1195533800 | 31150 | 31100 | 31200 | 31100 | 171 |
| 487 | 20231109 | 103300 | 1190209200 | 31150 | 31100 | 31150 | 31100 | 8 |
| 488 | 20231109 | 103200 | 1189960100 | 31100 | 31150 | 31200 | 31100 | 245 |
| 489 | 20231109 | 103100 | 1182332400 | 31100 | 31150 | 31150 | 31100 | 229 |
| 490 | 20231109 | 103000 | 1175210000 | 31200 | 31200 | 31200 | 31150 | 470 |
| 491 | 20231109 | 102900 | 1160567000 | 31200 | 31200 | 31250 | 31200 | 170 |
| 492 | 20231109 | 102800 | 1155262950 | 31250 | 31300 | 31300 | 31250 | 137 |
| 493 | 20231109 | 102700 | 1150979500 | 31300 | 31300 | 31300 | 31300 | 193 |
| 494 | 20231109 | 102600 | 1144938600 | 31350 | 31300 | 31350 | 31300 | 101 |
| 495 | 20231109 | 102500 | 1141777200 | 31250 | 31200 | 31250 | 31200 | 402 |
| 496 | 20231109 | 102400 | 1129227200 | 31200 | 31250 | 31300 | 31200 | 120 |
| 497 | 20231109 | 102300 | 1125478300 | 31250 | 31300 | 31300 | 31250 | 231 |
| 498 | 20231109 | 102200 | 1118254650 | 31300 | 31300 | 31350 | 31200 | 243 |
| 499 | 20231109 | 102100 | 1110649550 | 31300 | 31300 | 31300 | 31150 | 185 |
| 500 | 20231109 | 102000 | 1104867700 | 31300 | 31250 | 31300 | 31200 | 354 |
| 501 | 20231109 | 101900 | 1093800950 | 31250 | 31250 | 31300 | 31250 | 60 |
| 502 | 20231109 | 101800 | 1091923650 | 31250 | 31250 | 31300 | 31250 | 251 |
| 503 | 20231109 | 101700 | 1084072200 | 31250 | 31200 | 31300 | 31200 | 310 |
| 504 | 20231109 | 101600 | 1074381500 | 31250 | 31250 | 31300 | 31200 | 190 |
| 505 | 20231109 | 101500 | 1068442000 | 31250 | 31200 | 31250 | 31200 | 116 |
| 506 | 20231109 | 101400 | 1064821350 | 31200 | 31200 | 31250 | 31200 | 184 |
| 507 | 20231109 | 101300 | 1059078050 | 31250 | 31150 | 31250 | 31150 | 65 |
| 508 | 20231109 | 101200 | 1057047000 | 31150 | 31200 | 31250 | 31100 | 191 |
| 509 | 20231109 | 101100 | 1051088700 | 31200 | 31200 | 31200 | 31100 | 376 |
| 510 | 20231109 | 101000 | 1039374000 | 31200 | 31200 | 31200 | 31150 | 378 |
| 511 | 20231109 | 100900 | 1027587100 | 31200 | 31200 | 31250 | 31100 | 298 |
| 512 | 20231109 | 100800 | 1018302950 | 31150 | 31250 | 31300 | 31150 | 514 |
| 513 | 20231109 | 100700 | 1002242500 | 31250 | 31150 | 31300 | 31100 | 3433 |
| 514 | 20231109 | 100600 | 895135000 | 31100 | 31150 | 31200 | 31100 | 742 |
| 515 | 20231109 | 100500 | 872049750 | 31200 | 31150 | 31200 | 31100 | 313 |
| 516 | 20231109 | 100400 | 862304150 | 31200 | 31200 | 31200 | 31150 | 501 |
| 517 | 20231109 | 100300 | 846692300 | 31200 | 31200 | 31250 | 31200 | 375 |
| 518 | 20231109 | 100200 | 834990000 | 31200 | 31200 | 31250 | 31200 | 145 |
| 519 | 20231109 | 100100 | 830463700 | 31200 | 31150 | 31250 | 31150 | 905 |
| 520 | 20231109 | 100000 | 802239550 | 31200 | 31050 | 31200 | 31050 | 963 |
| 521 | 20231109 | 095900 | 772247500 | 31100 | 31100 | 31150 | 31050 | 1270 |
| 522 | 20231109 | 095800 | 732757200 | 31150 | 31150 | 31150 | 31100 | 1485 |
| 523 | 20231109 | 095700 | 686499900 | 31150 | 31150 | 31200 | 31150 | 395 |
| 524 | 20231109 | 095600 | 674193300 | 31150 | 31150 | 31200 | 31100 | 190 |
| 525 | 20231109 | 095500 | 668274000 | 31150 | 31150 | 31250 | 31100 | 389 |
| 526 | 20231109 | 095400 | 656149950 | 31150 | 31100 | 31200 | 31100 | 589 |
| 527 | 20231109 | 095300 | 637803100 | 31100 | 31250 | 31250 | 31100 | 561 |
| 528 | 20231109 | 095200 | 620329400 | 31200 | 31200 | 31250 | 31200 | 803 |
| 529 | 20231109 | 095100 | 595262950 | 31200 | 31200 | 31300 | 31200 | 421 |
| 530 | 20231109 | 095000 | 582110050 | 31150 | 31200 | 31200 | 31150 | 367 |
| 531 | 20231109 | 094900 | 570667850 | 31200 | 31350 | 31350 | 31200 | 3255 |
| 532 | 20231109 | 094800 | 468917450 | 31350 | 31400 | 31450 | 31350 | 487 |
| 533 | 20231109 | 094700 | 453633950 | 31350 | 31500 | 31500 | 31350 | 2009 |
| 534 | 20231109 | 094600 | 390447300 | 31550 | 31500 | 31550 | 31500 | 259 |
| 535 | 20231109 | 094500 | 382284900 | 31500 | 31500 | 31550 | 31500 | 29 |
| 536 | 20231109 | 094400 | 381370900 | 31550 | 31500 | 31550 | 31500 | 73 |
| 537 | 20231109 | 094300 | 379070850 | 31550 | 31500 | 31600 | 31500 | 217 |
| 538 | 20231109 | 094200 | 372228500 | 31550 | 31550 | 31650 | 31500 | 91 |
| 539 | 20231109 | 094100 | 369359000 | 31550 | 31600 | 31650 | 31500 | 33 |
| 540 | 20231109 | 094000 | 368316900 | 31650 | 31500 | 31650 | 31500 | 302 |
| 541 | 20231109 | 093900 | 358768300 | 31550 | 31550 | 31550 | 31500 | 353 |
| 542 | 20231109 | 093800 | 347631550 | 31650 | 31550 | 31650 | 31550 | 473 |
| 543 | 20231109 | 093700 | 332703550 | 31600 | 31550 | 31600 | 31550 | 610 |
| 544 | 20231109 | 093600 | 313434650 | 31550 | 31500 | 31550 | 31500 | 234 |
| 545 | 20231109 | 093500 | 306055600 | 31550 | 31550 | 31600 | 31500 | 191 |
| 546 | 20231109 | 093400 | 300034500 | 31550 | 31550 | 31550 | 31500 | 114 |
| 547 | 20231109 | 093300 | 296442850 | 31550 | 31550 | 31600 | 31500 | 159 |
| 548 | 20231109 | 093200 | 291426100 | 31550 | 31600 | 31600 | 31550 | 101 |
| 549 | 20231109 | 093100 | 288235000 | 31600 | 31600 | 31650 | 31600 | 109 |
| 550 | 20231109 | 093000 | 284789850 | 31600 | 31650 | 31750 | 31600 | 197 |
| 551 | 20231109 | 092900 | 278548550 | 31650 | 31550 | 31750 | 31550 | 707 |
| 552 | 20231109 | 092800 | 256206500 | 31550 | 31550 | 31600 | 31550 | 31 |
| 553 | 20231109 | 092700 | 255227800 | 31600 | 31600 | 31600 | 31550 | 182 |
| 554 | 20231109 | 092600 | 249477000 | 31600 | 31600 | 31650 | 31600 | 100 |
| 555 | 20231109 | 092500 | 246316500 | 31650 | 31600 | 31650 | 31600 | 128 |
| 556 | 20231109 | 092400 | 242270950 | 31650 | 31600 | 31700 | 31550 | 289 |
| 557 | 20231109 | 092300 | 233146050 | 31600 | 31650 | 31700 | 31600 | 189 |
| 558 | 20231109 | 092200 | 227165900 | 31650 | 31750 | 31750 | 31650 | 64 |
| 559 | 20231109 | 092100 | 225136850 | 31700 | 31800 | 31800 | 31700 | 92 |
| 560 | 20231109 | 092000 | 222219150 | 31900 | 31900 | 31900 | 31700 | 120 |
| 561 | 20231109 | 091900 | 218396300 | 31750 | 31700 | 31750 | 31700 | 57 |
| 562 | 20231109 | 091800 | 216587900 | 31700 | 31900 | 31900 | 31700 | 553 |
| 563 | 20231109 | 091700 | 199010250 | 31850 | 31800 | 31850 | 31800 | 33 |
| 564 | 20231109 | 091600 | 197960550 | 31850 | 31800 | 31850 | 31800 | 182 |
| 565 | 20231109 | 091500 | 192164800 | 31800 | 31800 | 31800 | 31750 | 362 |
| 566 | 20231109 | 091400 | 180655100 | 31750 | 31650 | 31750 | 31650 | 592 |
| 567 | 20231109 | 091300 | 161874000 | 31650 | 31700 | 31700 | 31650 | 252 |
| 568 | 20231109 | 091200 | 153896400 | 31700 | 31700 | 31800 | 31700 | 238 |
| 569 | 20231109 | 091100 | 146340850 | 31750 | 31800 | 31800 | 31700 | 362 |
| 570 | 20231109 | 091000 | 134835950 | 31800 | 32050 | 32050 | 31800 | 350 |
| 571 | 20231109 | 090900 | 123661550 | 32000 | 32000 | 32050 | 31950 | 622 |
| 572 | 20231109 | 090800 | 103757250 | 32000 | 31950 | 32000 | 31950 | 400 |
| 573 | 20231109 | 090700 | 90960650 | 31950 | 31750 | 31950 | 31750 | 810 |
| 574 | 20231109 | 090600 | 65202850 | 31800 | 31750 | 31800 | 31750 | 39 |
| 575 | 20231109 | 090500 | 63963350 | 31750 | 31600 | 31750 | 31600 | 327 |
| 576 | 20231109 | 090400 | 53613200 | 31550 | 31600 | 31700 | 31550 | 431 |
| 577 | 20231109 | 090300 | 39983000 | 31550 | 31600 | 31600 | 31550 | 138 |
| 578 | 20231109 | 090200 | 35629050 | 31550 | 31500 | 31750 | 31500 | 397 |
| 579 | 20231109 | 090100 | 23108400 | 31500 | 31500 | 31800 | 31350 | 138 |
| 580 | 20231109 | 090000 | 18760400 | 31500 | 31500 | 31800 | 31500 | 593 |