31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 184400 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 16283 |
| 3 | 20231109 | 184300 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20231109 | 184200 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20231109 | 184100 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20231109 | 184000 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20231109 | 183900 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20231109 | 183800 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20231109 | 183700 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20231109 | 183600 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20231109 | 183500 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20231109 | 183400 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20231109 | 183300 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20231109 | 183200 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20231109 | 183100 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20231109 | 183000 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20231109 | 182900 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20231109 | 182800 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20231109 | 182700 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20231109 | 182600 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20231109 | 182500 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20231109 | 182400 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20231109 | 182300 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20231109 | 182200 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20231109 | 182100 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20231109 | 182000 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20231109 | 181900 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20231109 | 181800 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20231109 | 181700 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20231109 | 181600 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20231109 | 181500 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20231109 | 181400 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 16283 |
| 33 | 20231109 | 181300 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20231109 | 181200 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20231109 | 181100 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20231109 | 181000 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20231109 | 180900 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20231109 | 180800 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20231109 | 180700 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20231109 | 180600 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20231109 | 180500 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20231109 | 180400 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20231109 | 180300 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20231109 | 180200 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20231109 | 180100 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20231109 | 180000 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20231109 | 175900 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20231109 | 175800 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20231109 | 175700 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20231109 | 175600 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20231109 | 175500 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20231109 | 175400 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20231109 | 175300 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20231109 | 175200 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20231109 | 175100 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20231109 | 175000 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20231109 | 174900 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20231109 | 174800 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20231109 | 174700 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20231109 | 174600 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20231109 | 174500 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20231109 | 174400 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 16283 |
| 63 | 20231109 | 174300 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20231109 | 174200 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20231109 | 174100 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20231109 | 174000 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20231109 | 173900 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20231109 | 173800 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20231109 | 173700 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20231109 | 173600 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20231109 | 173500 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20231109 | 173400 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20231109 | 173300 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20231109 | 173200 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20231109 | 173100 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20231109 | 173000 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20231109 | 172900 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20231109 | 172800 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20231109 | 172700 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20231109 | 172600 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20231109 | 172500 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20231109 | 172400 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20231109 | 172300 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20231109 | 172200 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20231109 | 172100 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20231109 | 172000 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20231109 | 171900 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20231109 | 171800 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20231109 | 171700 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20231109 | 171600 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20231109 | 171500 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20231109 | 171400 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 16283 |
| 93 | 20231109 | 171300 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20231109 | 171200 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20231109 | 171100 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20231109 | 171000 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20231109 | 170900 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20231109 | 170800 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20231109 | 170700 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20231109 | 170600 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20231109 | 170500 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20231109 | 170400 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20231109 | 170300 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20231109 | 170200 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20231109 | 170100 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20231109 | 170000 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20231109 | 165900 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20231109 | 165800 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20231109 | 165700 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20231109 | 165600 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20231109 | 165500 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20231109 | 165400 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20231109 | 165300 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20231109 | 165200 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20231109 | 165100 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20231109 | 165000 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20231109 | 164900 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20231109 | 164800 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20231109 | 164700 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20231109 | 164600 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20231109 | 164500 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20231109 | 164400 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 16283 |
| 123 | 20231109 | 164300 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20231109 | 164200 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20231109 | 164100 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20231109 | 164000 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20231109 | 163900 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20231109 | 163800 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20231109 | 163700 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20231109 | 163600 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20231109 | 163500 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20231109 | 163400 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20231109 | 163300 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20231109 | 163200 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20231109 | 163100 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20231109 | 163000 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20231109 | 162900 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20231109 | 162800 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20231109 | 162700 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20231109 | 162600 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20231109 | 162500 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20231109 | 162400 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20231109 | 162300 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20231109 | 162200 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20231109 | 162100 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20231109 | 162000 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20231109 | 161900 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20231109 | 161800 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20231109 | 161700 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20231109 | 161600 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20231109 | 161500 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20231109 | 161400 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 16283 |
| 153 | 20231109 | 161300 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20231109 | 161200 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20231109 | 161100 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20231109 | 161000 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20231109 | 160900 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20231109 | 160800 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20231109 | 160700 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20231109 | 160600 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20231109 | 160500 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20231109 | 160400 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20231109 | 160300 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20231109 | 160200 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20231109 | 160100 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20231109 | 160000 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20231109 | 155900 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20231109 | 155800 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20231109 | 155700 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20231109 | 155600 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20231109 | 155500 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20231109 | 155400 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20231109 | 155300 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20231109 | 155200 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20231109 | 155100 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20231109 | 155000 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20231109 | 154900 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20231109 | 154800 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20231109 | 154700 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20231109 | 154600 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20231109 | 154500 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20231109 | 154400 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 16283 |
| 183 | 20231109 | 154300 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20231109 | 154200 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20231109 | 154100 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20231109 | 154000 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20231109 | 153900 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20231109 | 153800 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20231109 | 153700 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20231109 | 153600 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20231109 | 153500 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20231109 | 153400 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20231109 | 153300 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20231109 | 153200 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20231109 | 153100 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20231109 | 153000 | 5400263250 | 28000 | 28000 | 28000 | 28000 | 16283 |
| 197 | 20231109 | 152900 | 4944339250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 198 | 20231109 | 152800 | 4944339250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 199 | 20231109 | 152700 | 4944339250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 200 | 20231109 | 152600 | 4944339250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 201 | 20231109 | 152500 | 4944339250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 202 | 20231109 | 152400 | 4944339250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 203 | 20231109 | 152300 | 4944339250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 204 | 20231109 | 152200 | 4944339250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 205 | 20231109 | 152100 | 4944339250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 206 | 20231109 | 152000 | 4944339250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 207 | 20231109 | 151900 | 4944339250 | 28050 | 28050 | 28050 | 27950 | 990 |
| 208 | 20231109 | 151800 | 4916615850 | 28050 | 28000 | 28050 | 28000 | 846 |
| 209 | 20231109 | 151700 | 4892925000 | 28000 | 28000 | 28050 | 28000 | 121 |
| 210 | 20231109 | 151600 | 4889536550 | 28000 | 28000 | 28000 | 27950 | 1486 |
| 211 | 20231109 | 151500 | 4847933550 | 28000 | 27950 | 28000 | 27950 | 48 |
| 212 | 20231109 | 151400 | 4846589650 | 28000 | 27900 | 28000 | 27900 | 331 |
| 213 | 20231109 | 151300 | 4837326650 | 28000 | 27950 | 28000 | 27950 | 38 |
| 214 | 20231109 | 151200 | 4836263400 | 27950 | 27950 | 28000 | 27900 | 55 |
| 215 | 20231109 | 151100 | 4834727450 | 28000 | 28000 | 28000 | 27900 | 1033 |
| 216 | 20231109 | 151000 | 4805850050 | 28000 | 28000 | 28000 | 27950 | 335 |
| 217 | 20231109 | 150900 | 4796470150 | 27950 | 28050 | 28050 | 27950 | 159 |
| 218 | 20231109 | 150800 | 4792019800 | 28000 | 28000 | 28050 | 28000 | 642 |
| 219 | 20231109 | 150700 | 4774043550 | 28000 | 27950 | 28000 | 27950 | 95 |
| 220 | 20231109 | 150600 | 4771385350 | 27950 | 28000 | 28050 | 27950 | 1324 |
| 221 | 20231109 | 150500 | 4734313850 | 28000 | 28000 | 28000 | 27950 | 1609 |
| 222 | 20231109 | 150400 | 4689283800 | 28000 | 28000 | 28050 | 28000 | 209 |
| 223 | 20231109 | 150300 | 4683426750 | 28000 | 28050 | 28050 | 28000 | 105 |
| 224 | 20231109 | 150200 | 4680485500 | 28050 | 28000 | 28050 | 28000 | 504 |
| 225 | 20231109 | 150100 | 4666369950 | 28050 | 28050 | 28050 | 28000 | 85 |
| 226 | 20231109 | 150000 | 4663987400 | 28000 | 28050 | 28050 | 28000 | 178 |
| 227 | 20231109 | 145900 | 4658997750 | 28050 | 28050 | 28050 | 28000 | 274 |
| 228 | 20231109 | 145800 | 4651316650 | 28050 | 28000 | 28050 | 28000 | 1916 |
| 229 | 20231109 | 145700 | 4597659100 | 28000 | 28000 | 28000 | 27950 | 80 |
| 230 | 20231109 | 145600 | 4595419350 | 28000 | 28000 | 28000 | 27950 | 308 |
| 231 | 20231109 | 145500 | 4586795850 | 28000 | 28000 | 28000 | 28000 | 1072 |
| 232 | 20231109 | 145400 | 4556779850 | 28000 | 28000 | 28050 | 28000 | 1102 |
| 233 | 20231109 | 145300 | 4525906400 | 28000 | 28050 | 28050 | 28000 | 350 |
| 234 | 20231109 | 145200 | 4516098550 | 28000 | 28000 | 28050 | 28000 | 187 |
| 235 | 20231109 | 145100 | 4510856050 | 28050 | 28000 | 28050 | 28000 | 189 |
| 236 | 20231109 | 145000 | 4505559750 | 28050 | 28050 | 28050 | 28000 | 425 |
| 237 | 20231109 | 144900 | 4493649550 | 28050 | 28000 | 28050 | 28000 | 360 |
| 238 | 20231109 | 144800 | 4483569400 | 28000 | 28000 | 28000 | 28000 | 1164 |
| 239 | 20231109 | 144700 | 4450977400 | 28000 | 27950 | 28000 | 27950 | 189 |
| 240 | 20231109 | 144600 | 4445686150 | 27950 | 28000 | 28000 | 27950 | 1653 |
| 241 | 20231109 | 144500 | 4399404650 | 28050 | 28000 | 28050 | 28000 | 131 |
| 242 | 20231109 | 144400 | 4395730500 | 28050 | 28050 | 28050 | 28000 | 207 |
| 243 | 20231109 | 144300 | 4389925400 | 28000 | 28050 | 28050 | 28000 | 210 |
| 244 | 20231109 | 144200 | 4384036550 | 28050 | 28050 | 28050 | 28000 | 117 |
| 245 | 20231109 | 144100 | 4380755050 | 28050 | 28050 | 28050 | 28000 | 509 |
| 246 | 20231109 | 144000 | 4366492750 | 28050 | 28050 | 28050 | 28050 | 142 |
| 247 | 20231109 | 143900 | 4362509650 | 28050 | 28050 | 28050 | 28000 | 240 |
| 248 | 20231109 | 143800 | 4355781850 | 28050 | 28050 | 28050 | 28000 | 261 |
| 249 | 20231109 | 143700 | 4348463350 | 28050 | 28050 | 28050 | 28000 | 160 |
| 250 | 20231109 | 143600 | 4343979400 | 28050 | 28000 | 28050 | 27950 | 2772 |
| 251 | 20231109 | 143500 | 4266363750 | 28000 | 28000 | 28000 | 28000 | 605 |
| 252 | 20231109 | 143400 | 4249423750 | 28000 | 28000 | 28000 | 27950 | 855 |
| 253 | 20231109 | 143300 | 4225485950 | 28000 | 28000 | 28000 | 27950 | 189 |
| 254 | 20231109 | 143200 | 4220199000 | 28000 | 28000 | 28000 | 28000 | 612 |
| 255 | 20231109 | 143100 | 4203063000 | 27950 | 28000 | 28000 | 27950 | 4838 |
| 256 | 20231109 | 143000 | 4067607400 | 28000 | 28000 | 28000 | 28000 | 134 |
| 257 | 20231109 | 142900 | 4063855400 | 27950 | 28000 | 28000 | 27950 | 1003 |
| 258 | 20231109 | 142800 | 4035816600 | 28000 | 28000 | 28000 | 27950 | 104 |
| 259 | 20231109 | 142700 | 4032904900 | 28000 | 28000 | 28000 | 27950 | 208 |
| 260 | 20231109 | 142600 | 4027081550 | 28000 | 28000 | 28000 | 27950 | 78 |
| 261 | 20231109 | 142500 | 4024897800 | 27950 | 28000 | 28000 | 27950 | 283 |
| 262 | 20231109 | 142400 | 4016975500 | 28000 | 28000 | 28000 | 27950 | 362 |
| 263 | 20231109 | 142300 | 4006842450 | 28000 | 28000 | 28000 | 27950 | 680 |
| 264 | 20231109 | 142200 | 3987830900 | 28000 | 28000 | 28000 | 27950 | 137 |
| 265 | 20231109 | 142100 | 3983994950 | 28000 | 28000 | 28000 | 27950 | 124 |
| 266 | 20231109 | 142000 | 3980524600 | 27950 | 28000 | 28000 | 27950 | 239 |
| 267 | 20231109 | 141900 | 3973832700 | 28000 | 28000 | 28000 | 27950 | 130 |
| 268 | 20231109 | 141800 | 3970197800 | 27950 | 27950 | 28000 | 27950 | 188 |
| 269 | 20231109 | 141700 | 3964936100 | 27950 | 28000 | 28000 | 27900 | 667 |
| 270 | 20231109 | 141600 | 3946292750 | 28000 | 27950 | 28000 | 27950 | 264 |
| 271 | 20231109 | 141500 | 3938908500 | 27950 | 28000 | 28000 | 27950 | 195 |
| 272 | 20231109 | 141400 | 3933448700 | 28000 | 28000 | 28000 | 27950 | 87 |
| 273 | 20231109 | 141300 | 3931012800 | 28000 | 28000 | 28000 | 27950 | 141 |
| 274 | 20231109 | 141200 | 3927064950 | 27950 | 28000 | 28000 | 27950 | 178 |
| 275 | 20231109 | 141100 | 3922084550 | 27950 | 28000 | 28000 | 27950 | 132 |
| 276 | 20231109 | 141000 | 3918389150 | 28000 | 28000 | 28000 | 27950 | 94 |
| 277 | 20231109 | 140900 | 3915758650 | 28000 | 28000 | 28000 | 27950 | 317 |
| 278 | 20231109 | 140800 | 3906889750 | 28000 | 28000 | 28000 | 27950 | 137 |
| 279 | 20231109 | 140700 | 3903056600 | 27950 | 28000 | 28000 | 27950 | 161 |
| 280 | 20231109 | 140600 | 3898549500 | 27950 | 28000 | 28000 | 27950 | 228 |
| 281 | 20231109 | 140500 | 3892172100 | 28000 | 27950 | 28000 | 27950 | 114 |
| 282 | 20231109 | 140400 | 3888980250 | 28000 | 27950 | 28000 | 27950 | 230 |
| 283 | 20231109 | 140300 | 3882543400 | 27950 | 28000 | 28000 | 27950 | 264 |
| 284 | 20231109 | 140200 | 3875162000 | 28000 | 28000 | 28000 | 27950 | 113 |
| 285 | 20231109 | 140100 | 3871998150 | 28000 | 28000 | 28000 | 27950 | 306 |
| 286 | 20231109 | 140000 | 3863440250 | 27950 | 28000 | 28000 | 27950 | 117 |
| 287 | 20231109 | 135900 | 3860164400 | 28000 | 28000 | 28000 | 27950 | 153 |
| 288 | 20231109 | 135800 | 3855885600 | 27950 | 27950 | 28000 | 27950 | 340 |
| 289 | 20231109 | 135700 | 3846374100 | 28000 | 27950 | 28000 | 27950 | 205 |
| 290 | 20231109 | 135600 | 3840638400 | 28000 | 27950 | 28000 | 27950 | 187 |
| 291 | 20231109 | 135500 | 3835405800 | 28000 | 28000 | 28000 | 27950 | 172 |
| 292 | 20231109 | 135400 | 3830589900 | 27950 | 27950 | 28000 | 27950 | 161 |
| 293 | 20231109 | 135300 | 3826084650 | 27950 | 28000 | 28000 | 27950 | 348 |
| 294 | 20231109 | 135200 | 3816350750 | 28000 | 27950 | 28000 | 27900 | 1218 |
| 295 | 20231109 | 135100 | 3782300000 | 27950 | 27900 | 27950 | 27900 | 201 |
| 296 | 20231109 | 135000 | 3776682500 | 27900 | 27900 | 27950 | 27900 | 253 |
| 297 | 20231109 | 134900 | 3769611350 | 27950 | 27900 | 27950 | 27900 | 255 |
| 298 | 20231109 | 134800 | 3762485800 | 27950 | 27950 | 27950 | 27900 | 93 |
| 299 | 20231109 | 134700 | 3759886650 | 27950 | 27900 | 27950 | 27900 | 146 |
| 300 | 20231109 | 134600 | 3755806150 | 27950 | 27950 | 27950 | 27900 | 224 |
| 301 | 20231109 | 134500 | 3749547450 | 27950 | 27900 | 27950 | 27900 | 102 |
| 302 | 20231109 | 134400 | 3746698050 | 27900 | 27950 | 27950 | 27900 | 66 |
| 303 | 20231109 | 134300 | 3744853500 | 27950 | 27900 | 27950 | 27900 | 143 |
| 304 | 20231109 | 134200 | 3740857900 | 27900 | 27950 | 27950 | 27900 | 104 |
| 305 | 20231109 | 134100 | 3737951300 | 27900 | 27950 | 27950 | 27900 | 152 |
| 306 | 20231109 | 134000 | 3733708700 | 27900 | 27950 | 27950 | 27900 | 403 |
| 307 | 20231109 | 133900 | 3722457800 | 27900 | 27900 | 27950 | 27900 | 208 |
| 308 | 20231109 | 133800 | 3716654550 | 27950 | 27900 | 27950 | 27900 | 388 |
| 309 | 20231109 | 133700 | 3705820200 | 27900 | 27950 | 27950 | 27900 | 94 |
| 310 | 20231109 | 133600 | 3703193150 | 27900 | 27950 | 27950 | 27900 | 112 |
| 311 | 20231109 | 133500 | 3700065900 | 27900 | 27950 | 27950 | 27900 | 201 |
| 312 | 20231109 | 133400 | 3694450550 | 27950 | 27900 | 27950 | 27900 | 6 |
| 313 | 20231109 | 133300 | 3694282950 | 27900 | 27950 | 27950 | 27900 | 138 |
| 314 | 20231109 | 133200 | 3690425950 | 27950 | 27950 | 27950 | 27900 | 60 |
| 315 | 20231109 | 133100 | 3688749000 | 27950 | 27950 | 27950 | 27900 | 152 |
| 316 | 20231109 | 133000 | 3684501600 | 27950 | 28000 | 28000 | 27950 | 3170 |
| 317 | 20231109 | 132900 | 3595896600 | 28000 | 27950 | 28000 | 27950 | 215 |
| 318 | 20231109 | 132800 | 3589877650 | 28000 | 28000 | 28000 | 27950 | 205 |
| 319 | 20231109 | 132700 | 3584138200 | 27950 | 28000 | 28000 | 27950 | 130 |
| 320 | 20231109 | 132600 | 3580498450 | 27950 | 28000 | 28000 | 27950 | 292 |
| 321 | 20231109 | 132500 | 3572322650 | 28000 | 28000 | 28000 | 27950 | 619 |
| 322 | 20231109 | 132400 | 3555016450 | 28000 | 28000 | 28000 | 27950 | 200 |
| 323 | 20231109 | 132300 | 3549416650 | 27950 | 28000 | 28000 | 27950 | 130 |
| 324 | 20231109 | 132200 | 3545778350 | 27950 | 28000 | 28000 | 27950 | 495 |
| 325 | 20231109 | 132100 | 3531935000 | 27950 | 28000 | 28000 | 27950 | 183 |
| 326 | 20231109 | 132000 | 3526812550 | 28000 | 28000 | 28000 | 27950 | 447 |
| 327 | 20231109 | 131900 | 3514300450 | 28000 | 28000 | 28000 | 28000 | 193 |
| 328 | 20231109 | 131800 | 3508896450 | 28000 | 28000 | 28000 | 27950 | 75 |
| 329 | 20231109 | 131700 | 3506796500 | 27950 | 27950 | 28000 | 27950 | 227 |
| 330 | 20231109 | 131600 | 3500442450 | 27950 | 27950 | 28000 | 27950 | 178 |
| 331 | 20231109 | 131500 | 3495464050 | 28000 | 28000 | 28000 | 27950 | 141 |
| 332 | 20231109 | 131400 | 3491519500 | 28000 | 28000 | 28000 | 28000 | 133 |
| 333 | 20231109 | 131300 | 3487795500 | 28000 | 27950 | 28000 | 27950 | 99 |
| 334 | 20231109 | 131200 | 3485025400 | 28000 | 28000 | 28000 | 28000 | 208 |
| 335 | 20231109 | 131100 | 3479201400 | 28000 | 28000 | 28000 | 27950 | 54 |
| 336 | 20231109 | 131000 | 3477689650 | 27950 | 27950 | 28000 | 27950 | 196 |
| 337 | 20231109 | 130900 | 3472208500 | 27950 | 28000 | 28000 | 27950 | 120 |
| 338 | 20231109 | 130800 | 3468849750 | 28000 | 27950 | 28000 | 27950 | 140 |
| 339 | 20231109 | 130700 | 3464933750 | 28000 | 27950 | 28000 | 27950 | 91 |
| 340 | 20231109 | 130600 | 3462390150 | 28000 | 27950 | 28000 | 27950 | 145 |
| 341 | 20231109 | 130500 | 3458330400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 342 | 20231109 | 130400 | 3458330400 | 28000 | 27950 | 28000 | 27950 | 93 |
| 343 | 20231109 | 130300 | 3455726950 | 27950 | 27950 | 28000 | 27950 | 102 |
| 344 | 20231109 | 130200 | 3452873300 | 27950 | 28000 | 28000 | 27950 | 146 |
| 345 | 20231109 | 130100 | 3448788100 | 27950 | 27950 | 28000 | 27950 | 56 |
| 346 | 20231109 | 130000 | 3447220250 | 28000 | 27950 | 28000 | 27950 | 372 |
| 347 | 20231109 | 125900 | 3436820100 | 28000 | 27950 | 28000 | 27950 | 1358 |
| 348 | 20231109 | 125800 | 3398862500 | 27950 | 27900 | 27950 | 27900 | 111 |
| 349 | 20231109 | 125700 | 3395760500 | 27950 | 27950 | 27950 | 27900 | 103 |
| 350 | 20231109 | 125600 | 3392882550 | 27900 | 27950 | 27950 | 27900 | 163 |
| 351 | 20231109 | 125500 | 3388332750 | 27900 | 27900 | 27950 | 27900 | 22 |
| 352 | 20231109 | 125400 | 3387718450 | 27900 | 27950 | 27950 | 27900 | 129 |
| 353 | 20231109 | 125300 | 3384115100 | 27900 | 27950 | 27950 | 27900 | 45 |
| 354 | 20231109 | 125200 | 3382858100 | 27950 | 27950 | 27950 | 27950 | 30 |
| 355 | 20231109 | 125100 | 3382019600 | 27950 | 27950 | 27950 | 27900 | 109 |
| 356 | 20231109 | 125000 | 3378973100 | 27950 | 27900 | 27950 | 27900 | 31 |
| 357 | 20231109 | 124900 | 3378107650 | 27900 | 27900 | 27950 | 27900 | 97 |
| 358 | 20231109 | 124800 | 3375397550 | 27950 | 27900 | 27950 | 27900 | 91 |
| 359 | 20231109 | 124700 | 3372855800 | 27950 | 27900 | 27950 | 27900 | 90 |
| 360 | 20231109 | 124600 | 3370343300 | 27900 | 27950 | 27950 | 27900 | 89 |
| 361 | 20231109 | 124500 | 3367857450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 362 | 20231109 | 124400 | 3367857450 | 27950 | 27950 | 27950 | 27900 | 222 |
| 363 | 20231109 | 124300 | 3361659350 | 27950 | 27950 | 27950 | 27950 | 55 |
| 364 | 20231109 | 124200 | 3360122100 | 27950 | 27900 | 27950 | 27900 | 130 |
| 365 | 20231109 | 124100 | 3356493600 | 27950 | 27900 | 27950 | 27900 | 47 |
| 366 | 20231109 | 124000 | 3355182200 | 27950 | 27900 | 27950 | 27900 | 59 |
| 367 | 20231109 | 123900 | 3353533300 | 27900 | 27900 | 27900 | 27900 | 401 |
| 368 | 20231109 | 123800 | 3342345400 | 27900 | 27900 | 27900 | 27900 | 2 |
| 369 | 20231109 | 123700 | 3342289600 | 27900 | 27950 | 27950 | 27900 | 92 |
| 370 | 20231109 | 123600 | 3339718550 | 27900 | 27950 | 27950 | 27900 | 53 |
| 371 | 20231109 | 123500 | 3338237250 | 27900 | 27950 | 27950 | 27900 | 54 |
| 372 | 20231109 | 123400 | 3336728950 | 27950 | 27900 | 27950 | 27900 | 188 |
| 373 | 20231109 | 123300 | 3331481050 | 27900 | 27950 | 27950 | 27900 | 332 |
| 374 | 20231109 | 123200 | 3322215950 | 27950 | 27900 | 27950 | 27900 | 67 |
| 375 | 20231109 | 123100 | 3320345150 | 27900 | 27900 | 27900 | 27900 | 593 |
| 376 | 20231109 | 123000 | 3303800450 | 27900 | 27900 | 27950 | 27900 | 90 |
| 377 | 20231109 | 122900 | 3301285550 | 27900 | 27900 | 27900 | 27900 | 11 |
| 378 | 20231109 | 122800 | 3300978650 | 27900 | 27950 | 27950 | 27900 | 63 |
| 379 | 20231109 | 122700 | 3299218100 | 27950 | 27900 | 27950 | 27900 | 208 |
| 380 | 20231109 | 122600 | 3293411600 | 27950 | 27900 | 27950 | 27900 | 49 |
| 381 | 20231109 | 122500 | 3292044000 | 27950 | 27950 | 27950 | 27900 | 90 |
| 382 | 20231109 | 122400 | 3289528700 | 27950 | 27950 | 27950 | 27900 | 248 |
| 383 | 20231109 | 122300 | 3282607100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 384 | 20231109 | 122200 | 3282607100 | 27950 | 27950 | 27950 | 27950 | 85 |
| 385 | 20231109 | 122100 | 3280231350 | 27950 | 27900 | 27950 | 27900 | 9 |
| 386 | 20231109 | 122000 | 3279980050 | 27900 | 27950 | 27950 | 27900 | 425 |
| 387 | 20231109 | 121900 | 3268115650 | 27900 | 27900 | 27900 | 27900 | 23 |
| 388 | 20231109 | 121800 | 3267473950 | 27950 | 27950 | 27950 | 27900 | 75 |
| 389 | 20231109 | 121700 | 3265377750 | 27900 | 27950 | 27950 | 27900 | 105 |
| 390 | 20231109 | 121600 | 3262445000 | 27950 | 27950 | 27950 | 27950 | 39 |
| 391 | 20231109 | 121500 | 3261354950 | 27950 | 27950 | 27950 | 27950 | 71 |
| 392 | 20231109 | 121400 | 3259370500 | 27950 | 27900 | 27950 | 27900 | 59 |
| 393 | 20231109 | 121300 | 3257721500 | 27950 | 27950 | 27950 | 27950 | 88 |
| 394 | 20231109 | 121200 | 3255261900 | 27900 | 27900 | 27900 | 27900 | 3 |
| 395 | 20231109 | 121100 | 3255178200 | 27900 | 27950 | 27950 | 27900 | 186 |
| 396 | 20231109 | 121000 | 3249984000 | 27950 | 27900 | 27950 | 27900 | 85 |
| 397 | 20231109 | 120900 | 3247610800 | 27950 | 27950 | 27950 | 27950 | 1 |
| 398 | 20231109 | 120800 | 3247582850 | 27950 | 27950 | 27950 | 27900 | 1358 |
| 399 | 20231109 | 120700 | 3209686100 | 27950 | 27950 | 27950 | 27950 | 200 |
| 400 | 20231109 | 120600 | 3204096100 | 27950 | 27950 | 28000 | 27950 | 327 |
| 401 | 20231109 | 120500 | 3194946450 | 28000 | 27950 | 28000 | 27950 | 141 |
| 402 | 20231109 | 120400 | 3191001200 | 28000 | 27950 | 28000 | 27950 | 70 |
| 403 | 20231109 | 120300 | 3189043000 | 28000 | 27950 | 28000 | 27950 | 344 |
| 404 | 20231109 | 120200 | 3179424850 | 27900 | 27900 | 27950 | 27900 | 545 |
| 405 | 20231109 | 120100 | 3164194150 | 27950 | 27900 | 27950 | 27900 | 54 |
| 406 | 20231109 | 120000 | 3162685500 | 27950 | 27950 | 27950 | 27950 | 68 |
| 407 | 20231109 | 115900 | 3160784900 | 27950 | 27950 | 27950 | 27900 | 160 |
| 408 | 20231109 | 115800 | 3156313900 | 27950 | 27950 | 27950 | 27900 | 58 |
| 409 | 20231109 | 115700 | 3154692900 | 27900 | 27950 | 27950 | 27900 | 44 |
| 410 | 20231109 | 115600 | 3153463150 | 27950 | 27950 | 27950 | 27900 | 245 |
| 411 | 20231109 | 115500 | 3146615450 | 27900 | 27900 | 27900 | 27900 | 14 |
| 412 | 20231109 | 115400 | 3146224850 | 27900 | 27950 | 27950 | 27900 | 1173 |
| 413 | 20231109 | 115300 | 3113495100 | 27950 | 27950 | 27950 | 27950 | 31 |
| 414 | 20231109 | 115200 | 3112628650 | 27950 | 27900 | 27950 | 27900 | 89 |
| 415 | 20231109 | 115100 | 3110141150 | 27950 | 27950 | 27950 | 27950 | 192 |
| 416 | 20231109 | 115000 | 3104774750 | 27950 | 28000 | 28000 | 27950 | 872 |
| 417 | 20231109 | 114900 | 3080402150 | 28000 | 27950 | 28000 | 27950 | 32 |
| 418 | 20231109 | 114800 | 3079507250 | 28000 | 28000 | 28000 | 28000 | 164 |
| 419 | 20231109 | 114700 | 3074915250 | 28000 | 28000 | 28000 | 28000 | 2 |
| 420 | 20231109 | 114600 | 3074859250 | 28000 | 28000 | 28000 | 28000 | 88 |
| 421 | 20231109 | 114500 | 3072395250 | 27950 | 28000 | 28000 | 27950 | 493 |
| 422 | 20231109 | 114400 | 3058612650 | 28000 | 27950 | 28000 | 27950 | 181 |
| 423 | 20231109 | 114300 | 3053551550 | 28000 | 28000 | 28000 | 28000 | 36 |
| 424 | 20231109 | 114200 | 3052543550 | 28000 | 28000 | 28000 | 27950 | 349 |
| 425 | 20231109 | 114100 | 3042778900 | 27950 | 27950 | 28000 | 27950 | 1840 |
| 426 | 20231109 | 114000 | 2991259600 | 27950 | 27950 | 28000 | 27950 | 8 |
| 427 | 20231109 | 113900 | 2991035700 | 27950 | 27950 | 28000 | 27950 | 199 |
| 428 | 20231109 | 113800 | 2985468400 | 28000 | 27950 | 28000 | 27950 | 200 |
| 429 | 20231109 | 113700 | 2979874950 | 28000 | 27950 | 28000 | 27950 | 7 |
| 430 | 20231109 | 113600 | 2979679150 | 27950 | 27950 | 28000 | 27950 | 454 |
| 431 | 20231109 | 113500 | 2966983200 | 27950 | 27950 | 27950 | 27950 | 90 |
| 432 | 20231109 | 113400 | 2964467700 | 27950 | 27950 | 28000 | 27950 | 392 |
| 433 | 20231109 | 113300 | 2953507350 | 28000 | 27950 | 28000 | 27950 | 481 |
| 434 | 20231109 | 113200 | 2940060050 | 27950 | 27950 | 28000 | 27950 | 192 |
| 435 | 20231109 | 113100 | 2934691600 | 27950 | 27950 | 28000 | 27950 | 5449 |
| 436 | 20231109 | 113000 | 2782350200 | 27950 | 27900 | 27950 | 27850 | 274 |
| 437 | 20231109 | 112900 | 2774697850 | 27900 | 27900 | 27900 | 27900 | 26 |
| 438 | 20231109 | 112800 | 2773972450 | 27900 | 27950 | 27950 | 27900 | 154 |
| 439 | 20231109 | 112700 | 2769670400 | 27850 | 27950 | 27950 | 27850 | 91 |
| 440 | 20231109 | 112600 | 2767132450 | 27950 | 27900 | 27950 | 27900 | 173 |
| 441 | 20231109 | 112500 | 2762302300 | 27900 | 27950 | 27950 | 27900 | 193 |
| 442 | 20231109 | 112400 | 2756914800 | 27900 | 27850 | 27950 | 27850 | 126 |
| 443 | 20231109 | 112300 | 2753395900 | 27950 | 27950 | 27950 | 27950 | 97 |
| 444 | 20231109 | 112200 | 2750684750 | 27950 | 27900 | 27950 | 27850 | 96 |
| 445 | 20231109 | 112100 | 2748003950 | 27950 | 27900 | 27950 | 27900 | 677 |
| 446 | 20231109 | 112000 | 2729084300 | 27950 | 27950 | 27950 | 27900 | 140 |
| 447 | 20231109 | 111900 | 2725171350 | 27900 | 27900 | 27950 | 27900 | 472 |
| 448 | 20231109 | 111800 | 2711994050 | 27900 | 27900 | 27950 | 27900 | 136 |
| 449 | 20231109 | 111700 | 2708197700 | 27950 | 27950 | 27950 | 27950 | 2 |
| 450 | 20231109 | 111600 | 2708141800 | 27950 | 27950 | 27950 | 27900 | 2365 |
| 451 | 20231109 | 111500 | 2642041900 | 27950 | 27900 | 27950 | 27900 | 348 |
| 452 | 20231109 | 111400 | 2632331050 | 27900 | 27900 | 27950 | 27850 | 449 |
| 453 | 20231109 | 111300 | 2619795150 | 27900 | 27900 | 27950 | 27850 | 343 |
| 454 | 20231109 | 111200 | 2610217350 | 27900 | 27900 | 27950 | 27900 | 908 |
| 455 | 20231109 | 111100 | 2584882100 | 27900 | 27900 | 27950 | 27900 | 741 |
| 456 | 20231109 | 111000 | 2564191450 | 27950 | 27900 | 27950 | 27900 | 225 |
| 457 | 20231109 | 110900 | 2557909000 | 27950 | 27900 | 27950 | 27900 | 147 |
| 458 | 20231109 | 110800 | 2553804150 | 27900 | 27900 | 27950 | 27900 | 164 |
| 459 | 20231109 | 110700 | 2549225650 | 27900 | 27900 | 27950 | 27900 | 2459 |
| 460 | 20231109 | 110600 | 2480615050 | 27900 | 27900 | 27900 | 27900 | 92 |
| 461 | 20231109 | 110500 | 2478048250 | 27900 | 27850 | 27900 | 27850 | 647 |
| 462 | 20231109 | 110400 | 2460029250 | 27900 | 27850 | 27900 | 27850 | 448 |
| 463 | 20231109 | 110300 | 2447549650 | 27900 | 27850 | 27900 | 27800 | 285 |
| 464 | 20231109 | 110200 | 2439613100 | 27900 | 27850 | 27900 | 27850 | 226 |
| 465 | 20231109 | 110100 | 2433314700 | 27850 | 27900 | 27900 | 27850 | 815 |
| 466 | 20231109 | 110000 | 2410616650 | 27900 | 27850 | 27900 | 27850 | 122 |
| 467 | 20231109 | 105900 | 2407216500 | 27900 | 27850 | 27900 | 27850 | 285 |
| 468 | 20231109 | 105800 | 2399275000 | 27900 | 27900 | 27900 | 27850 | 58 |
| 469 | 20231109 | 105700 | 2397659600 | 27900 | 27900 | 27900 | 27850 | 461 |
| 470 | 20231109 | 105600 | 2384797900 | 27900 | 27900 | 27950 | 27900 | 484 |
| 471 | 20231109 | 105500 | 2371291500 | 27900 | 27950 | 27950 | 27900 | 287 |
| 472 | 20231109 | 105400 | 2363280350 | 27950 | 28000 | 28000 | 27950 | 238 |
| 473 | 20231109 | 105300 | 2356628150 | 27950 | 28000 | 28000 | 27950 | 1268 |
| 474 | 20231109 | 105200 | 2321183150 | 27950 | 27950 | 28000 | 27950 | 922 |
| 475 | 20231109 | 105100 | 2295411700 | 27950 | 28000 | 28000 | 27950 | 235 |
| 476 | 20231109 | 105000 | 2288843200 | 27950 | 28000 | 28000 | 27950 | 994 |
| 477 | 20231109 | 104900 | 2261029550 | 27950 | 27950 | 28000 | 27950 | 9203 |
| 478 | 20231109 | 104800 | 2003558300 | 27950 | 27950 | 27950 | 27900 | 85 |
| 479 | 20231109 | 104700 | 2001182800 | 27950 | 27900 | 27950 | 27900 | 292 |
| 480 | 20231109 | 104600 | 1993021900 | 27950 | 27900 | 27950 | 27900 | 467 |
| 481 | 20231109 | 104500 | 1979991050 | 27950 | 27950 | 27950 | 27950 | 310 |
| 482 | 20231109 | 104400 | 1971326550 | 27950 | 27900 | 27950 | 27900 | 1345 |
| 483 | 20231109 | 104300 | 1933733950 | 27950 | 27900 | 27950 | 27900 | 666 |
| 484 | 20231109 | 104200 | 1915152500 | 27900 | 27900 | 27900 | 27900 | 694 |
| 485 | 20231109 | 104100 | 1895789900 | 27900 | 27850 | 27900 | 27850 | 1653 |
| 486 | 20231109 | 104000 | 1849673550 | 27900 | 27850 | 27900 | 27850 | 146 |
| 487 | 20231109 | 103900 | 1845602650 | 27900 | 27850 | 27900 | 27850 | 127 |
| 488 | 20231109 | 103800 | 1842061700 | 27900 | 27900 | 27900 | 27850 | 298 |
| 489 | 20231109 | 103700 | 1833755750 | 27900 | 27850 | 27900 | 27850 | 3313 |
| 490 | 20231109 | 103600 | 1741329050 | 27900 | 27900 | 27900 | 27850 | 401 |
| 491 | 20231109 | 103500 | 1730158350 | 27850 | 27850 | 27900 | 27850 | 684 |
| 492 | 20231109 | 103400 | 1711106700 | 27850 | 27900 | 27900 | 27850 | 408 |
| 493 | 20231109 | 103300 | 1699733100 | 27900 | 27900 | 27900 | 27900 | 194 |
| 494 | 20231109 | 103200 | 1694320500 | 27900 | 27900 | 27900 | 27850 | 362 |
| 495 | 20231109 | 103100 | 1684226800 | 27850 | 27900 | 27900 | 27850 | 113 |
| 496 | 20231109 | 103000 | 1681075350 | 27900 | 27850 | 27900 | 27850 | 286 |
| 497 | 20231109 | 102900 | 1673096000 | 27850 | 27850 | 27900 | 27850 | 1155 |
| 498 | 20231109 | 102800 | 1640918100 | 27900 | 27900 | 27900 | 27850 | 189 |
| 499 | 20231109 | 102700 | 1635649150 | 27850 | 27800 | 27850 | 27800 | 3266 |
| 500 | 20231109 | 102600 | 1544691150 | 27800 | 27800 | 27850 | 27800 | 309 |
| 501 | 20231109 | 102500 | 1536090850 | 27800 | 27850 | 27850 | 27800 | 258 |
| 502 | 20231109 | 102400 | 1528910100 | 27850 | 27800 | 27850 | 27800 | 6188 |
| 503 | 20231109 | 102300 | 1356865500 | 27800 | 27800 | 27800 | 27750 | 234 |
| 504 | 20231109 | 102200 | 1350365350 | 27750 | 27750 | 27800 | 27750 | 1187 |
| 505 | 20231109 | 102100 | 1317416650 | 27750 | 27800 | 27800 | 27750 | 363 |
| 506 | 20231109 | 102000 | 1307341050 | 27750 | 27750 | 27800 | 27750 | 151 |
| 507 | 20231109 | 101900 | 1303149300 | 27750 | 27750 | 27750 | 27750 | 367 |
| 508 | 20231109 | 101800 | 1292965050 | 27800 | 27800 | 27800 | 27750 | 224 |
| 509 | 20231109 | 101700 | 1286740900 | 27750 | 27700 | 27800 | 27700 | 1439 |
| 510 | 20231109 | 101600 | 1246808650 | 27750 | 27700 | 27750 | 27700 | 693 |
| 511 | 20231109 | 101500 | 1227578100 | 27750 | 27750 | 27750 | 27750 | 169 |
| 512 | 20231109 | 101400 | 1222888350 | 27750 | 27750 | 27750 | 27700 | 218 |
| 513 | 20231109 | 101300 | 1216838900 | 27750 | 27750 | 27750 | 27750 | 95 |
| 514 | 20231109 | 101200 | 1214202650 | 27700 | 27750 | 27750 | 27700 | 122 |
| 515 | 20231109 | 101100 | 1210817650 | 27750 | 27750 | 27750 | 27700 | 138 |
| 516 | 20231109 | 101000 | 1206991000 | 27750 | 27750 | 27750 | 27700 | 75 |
| 517 | 20231109 | 100900 | 1204909800 | 27750 | 27750 | 27750 | 27750 | 41 |
| 518 | 20231109 | 100800 | 1203772050 | 27700 | 27700 | 27750 | 27700 | 131 |
| 519 | 20231109 | 100700 | 1200137100 | 27750 | 27750 | 27750 | 27750 | 169 |
| 520 | 20231109 | 100600 | 1195447350 | 27750 | 27700 | 27750 | 27700 | 330 |
| 521 | 20231109 | 100500 | 1186290350 | 27700 | 27750 | 27750 | 27700 | 382 |
| 522 | 20231109 | 100400 | 1175695750 | 27750 | 27700 | 27750 | 27700 | 339 |
| 523 | 20231109 | 100300 | 1166303550 | 27750 | 27750 | 27750 | 27650 | 527 |
| 524 | 20231109 | 100200 | 1151698300 | 27750 | 27650 | 27750 | 27650 | 40 |
| 525 | 20231109 | 100100 | 1150588400 | 27650 | 27750 | 27750 | 27650 | 649 |
| 526 | 20231109 | 100000 | 1132605200 | 27750 | 27650 | 27750 | 27650 | 39 |
| 527 | 20231109 | 095900 | 1131523100 | 27750 | 27750 | 27750 | 27700 | 118 |
| 528 | 20231109 | 095800 | 1128250100 | 27750 | 27750 | 27750 | 27650 | 194 |
| 529 | 20231109 | 095700 | 1122867450 | 27700 | 27750 | 27750 | 27700 | 80 |
| 530 | 20231109 | 095600 | 1120649800 | 27700 | 27700 | 27750 | 27700 | 387 |
| 531 | 20231109 | 095500 | 1109926300 | 27700 | 27750 | 27750 | 27700 | 273 |
| 532 | 20231109 | 095400 | 1102358300 | 27700 | 27750 | 27750 | 27700 | 753 |
| 533 | 20231109 | 095300 | 1081497900 | 27700 | 27750 | 27750 | 27700 | 336 |
| 534 | 20231109 | 095200 | 1072186050 | 27700 | 27700 | 27750 | 27700 | 4948 |
| 535 | 20231109 | 095100 | 935120400 | 27700 | 27700 | 27700 | 27650 | 771 |
| 536 | 20231109 | 095000 | 913764700 | 27700 | 27700 | 27700 | 27700 | 82 |
| 537 | 20231109 | 094900 | 911493300 | 27700 | 27700 | 27700 | 27700 | 105 |
| 538 | 20231109 | 094800 | 908584800 | 27700 | 27700 | 27700 | 27700 | 62 |
| 539 | 20231109 | 094700 | 906867400 | 27650 | 27650 | 27700 | 27650 | 46 |
| 540 | 20231109 | 094600 | 905595000 | 27650 | 27650 | 27700 | 27650 | 49 |
| 541 | 20231109 | 094500 | 904238600 | 27650 | 27650 | 27700 | 27650 | 45 |
| 542 | 20231109 | 094400 | 902994150 | 27650 | 27700 | 27700 | 27650 | 85 |
| 543 | 20231109 | 094300 | 900642200 | 27700 | 27650 | 27700 | 27550 | 1893 |
| 544 | 20231109 | 094200 | 848390750 | 27650 | 27700 | 27700 | 27650 | 180 |
| 545 | 20231109 | 094100 | 843406950 | 27650 | 27700 | 27700 | 27650 | 1073 |
| 546 | 20231109 | 094000 | 813711400 | 27750 | 27700 | 27750 | 27700 | 347 |
| 547 | 20231109 | 093900 | 804094750 | 27700 | 27750 | 27750 | 27700 | 116 |
| 548 | 20231109 | 093800 | 800876000 | 27700 | 27700 | 27750 | 27700 | 498 |
| 549 | 20231109 | 093700 | 787079350 | 27700 | 27700 | 27700 | 27650 | 298 |
| 550 | 20231109 | 093600 | 778829750 | 27700 | 27750 | 27750 | 27650 | 1603 |
| 551 | 20231109 | 093500 | 734433350 | 27750 | 27700 | 27750 | 27650 | 3247 |
| 552 | 20231109 | 093400 | 644493750 | 27700 | 27700 | 27700 | 27650 | 135 |
| 553 | 20231109 | 093300 | 640754550 | 27700 | 27600 | 27700 | 27600 | 2016 |
| 554 | 20231109 | 093200 | 585017850 | 27650 | 27650 | 27650 | 27650 | 152 |
| 555 | 20231109 | 093100 | 580815050 | 27650 | 27600 | 27650 | 27600 | 576 |
| 556 | 20231109 | 093000 | 564915900 | 27550 | 27600 | 27600 | 27550 | 41 |
| 557 | 20231109 | 092900 | 563786300 | 27550 | 27550 | 27550 | 27550 | 10 |
| 558 | 20231109 | 092800 | 563510800 | 27550 | 27550 | 27600 | 27550 | 124 |
| 559 | 20231109 | 092700 | 560089250 | 27550 | 27600 | 27600 | 27550 | 166 |
| 560 | 20231109 | 092600 | 555514700 | 27600 | 27600 | 27600 | 27550 | 543 |
| 561 | 20231109 | 092500 | 540535400 | 27600 | 27600 | 27600 | 27600 | 812 |
| 562 | 20231109 | 092400 | 518124200 | 27600 | 27600 | 27600 | 27600 | 1429 |
| 563 | 20231109 | 092300 | 478683800 | 27600 | 27600 | 27600 | 27600 | 30 |
| 564 | 20231109 | 092200 | 477855800 | 27550 | 27600 | 27600 | 27550 | 2383 |
| 565 | 20231109 | 092100 | 412097500 | 27550 | 27600 | 27600 | 27550 | 18 |
| 566 | 20231109 | 092000 | 411600900 | 27600 | 27500 | 27600 | 27500 | 2671 |
| 567 | 20231109 | 091900 | 338078300 | 27500 | 27500 | 27500 | 27500 | 259 |
| 568 | 20231109 | 091800 | 330955800 | 27500 | 27500 | 27500 | 27450 | 992 |
| 569 | 20231109 | 091700 | 303677650 | 27500 | 27500 | 27500 | 27450 | 6149 |
| 570 | 20231109 | 091600 | 134580450 | 27550 | 27500 | 27550 | 27500 | 39 |
| 571 | 20231109 | 091500 | 133506500 | 27500 | 27500 | 27500 | 27500 | 46 |
| 572 | 20231109 | 091400 | 132241500 | 27550 | 27500 | 27550 | 27450 | 379 |
| 573 | 20231109 | 091300 | 121832900 | 27500 | 27500 | 27500 | 27500 | 265 |
| 574 | 20231109 | 091200 | 114545400 | 27500 | 27500 | 27500 | 27500 | 50 |
| 575 | 20231109 | 091100 | 113170400 | 27550 | 27550 | 27550 | 27550 | 52 |
| 576 | 20231109 | 091000 | 111737800 | 27500 | 27400 | 27500 | 27400 | 438 |
| 577 | 20231109 | 090900 | 99695400 | 27500 | 27500 | 27500 | 27500 | 294 |
| 578 | 20231109 | 090800 | 91610400 | 27500 | 27500 | 27550 | 27500 | 97 |
| 579 | 20231109 | 090700 | 88939850 | 27500 | 27500 | 27500 | 27400 | 51 |
| 580 | 20231109 | 090600 | 87537450 | 27500 | 27450 | 27500 | 27400 | 560 |
| 581 | 20231109 | 090500 | 72167200 | 27450 | 27400 | 27450 | 27400 | 599 |
| 582 | 20231109 | 090400 | 55737400 | 27400 | 27400 | 27400 | 27350 | 271 |
| 583 | 20231109 | 090300 | 48312050 | 27400 | 27400 | 27450 | 27400 | 527 |
| 584 | 20231109 | 090200 | 33872050 | 27400 | 27400 | 27400 | 27400 | 586 |
| 585 | 20231109 | 090100 | 17815650 | 27400 | 27450 | 27450 | 27400 | 81 |
| 586 | 20231109 | 090000 | 15595250 | 27450 | 27500 | 27500 | 27350 | 568 |