31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 184100 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 60875 |
| 3 | 20231109 | 184000 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 4 | 20231109 | 183900 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 5 | 20231109 | 183800 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 6 | 20231109 | 183700 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 7 | 20231109 | 183600 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 8 | 20231109 | 183500 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 9 | 20231109 | 183400 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 10 | 20231109 | 183300 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 11 | 20231109 | 183200 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 12 | 20231109 | 183100 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 13 | 20231109 | 183000 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 14 | 20231109 | 182900 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 15 | 20231109 | 182800 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 16 | 20231109 | 182700 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 17 | 20231109 | 182600 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 18 | 20231109 | 182500 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 19 | 20231109 | 182400 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 20 | 20231109 | 182300 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 21 | 20231109 | 182200 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 22 | 20231109 | 182100 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 23 | 20231109 | 182000 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 24 | 20231109 | 181900 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 25 | 20231109 | 181800 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 26 | 20231109 | 181700 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 27 | 20231109 | 181600 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 28 | 20231109 | 181500 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 29 | 20231109 | 181400 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 30 | 20231109 | 181300 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 31 | 20231109 | 181200 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 32 | 20231109 | 181100 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 60875 |
| 33 | 20231109 | 181000 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 34 | 20231109 | 180900 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 35 | 20231109 | 180800 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 36 | 20231109 | 180700 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 37 | 20231109 | 180600 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 38 | 20231109 | 180500 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 39 | 20231109 | 180400 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 40 | 20231109 | 180300 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 41 | 20231109 | 180200 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 42 | 20231109 | 180100 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 43 | 20231109 | 180000 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 44 | 20231109 | 175900 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 45 | 20231109 | 175800 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 46 | 20231109 | 175700 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 47 | 20231109 | 175600 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 48 | 20231109 | 175500 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 49 | 20231109 | 175400 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 50 | 20231109 | 175300 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 51 | 20231109 | 175200 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 52 | 20231109 | 175100 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 53 | 20231109 | 175000 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 54 | 20231109 | 174900 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 55 | 20231109 | 174800 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 56 | 20231109 | 174700 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 57 | 20231109 | 174600 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 58 | 20231109 | 174500 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 59 | 20231109 | 174400 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 60 | 20231109 | 174300 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 61 | 20231109 | 174200 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 62 | 20231109 | 174100 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 60875 |
| 63 | 20231109 | 174000 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 64 | 20231109 | 173900 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 65 | 20231109 | 173800 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 66 | 20231109 | 173700 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 67 | 20231109 | 173600 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 68 | 20231109 | 173500 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 69 | 20231109 | 173400 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 70 | 20231109 | 173300 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 71 | 20231109 | 173200 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 72 | 20231109 | 173100 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 73 | 20231109 | 173000 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 74 | 20231109 | 172900 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 75 | 20231109 | 172800 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 76 | 20231109 | 172700 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 77 | 20231109 | 172600 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 78 | 20231109 | 172500 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 79 | 20231109 | 172400 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 80 | 20231109 | 172300 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 81 | 20231109 | 172200 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 82 | 20231109 | 172100 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 83 | 20231109 | 172000 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 84 | 20231109 | 171900 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 85 | 20231109 | 171800 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 86 | 20231109 | 171700 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 87 | 20231109 | 171600 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 88 | 20231109 | 171500 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 89 | 20231109 | 171400 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 90 | 20231109 | 171300 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 91 | 20231109 | 171200 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 92 | 20231109 | 171100 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 60875 |
| 93 | 20231109 | 171000 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 94 | 20231109 | 170900 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 95 | 20231109 | 170800 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 96 | 20231109 | 170700 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 97 | 20231109 | 170600 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 98 | 20231109 | 170500 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 99 | 20231109 | 170400 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 100 | 20231109 | 170300 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 101 | 20231109 | 170200 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 102 | 20231109 | 170100 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 103 | 20231109 | 170000 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 104 | 20231109 | 165900 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 105 | 20231109 | 165800 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 106 | 20231109 | 165700 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 107 | 20231109 | 165600 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 108 | 20231109 | 165500 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 109 | 20231109 | 165400 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 110 | 20231109 | 165300 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 111 | 20231109 | 165200 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 112 | 20231109 | 165100 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 113 | 20231109 | 165000 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 114 | 20231109 | 164900 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 115 | 20231109 | 164800 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 116 | 20231109 | 164700 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 117 | 20231109 | 164600 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 118 | 20231109 | 164500 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 119 | 20231109 | 164400 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 120 | 20231109 | 164300 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 121 | 20231109 | 164200 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 122 | 20231109 | 164100 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 60875 |
| 123 | 20231109 | 164000 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 124 | 20231109 | 163900 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 125 | 20231109 | 163800 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 126 | 20231109 | 163700 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 127 | 20231109 | 163600 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 128 | 20231109 | 163500 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 129 | 20231109 | 163400 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 130 | 20231109 | 163300 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 131 | 20231109 | 163200 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 132 | 20231109 | 163100 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 133 | 20231109 | 163000 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 134 | 20231109 | 162900 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 135 | 20231109 | 162800 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 136 | 20231109 | 162700 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 137 | 20231109 | 162600 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 138 | 20231109 | 162500 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 139 | 20231109 | 162400 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 140 | 20231109 | 162300 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 141 | 20231109 | 162200 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 142 | 20231109 | 162100 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 143 | 20231109 | 162000 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 144 | 20231109 | 161900 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 145 | 20231109 | 161800 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 146 | 20231109 | 161700 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 147 | 20231109 | 161600 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 148 | 20231109 | 161500 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 149 | 20231109 | 161400 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 150 | 20231109 | 161300 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 151 | 20231109 | 161200 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 152 | 20231109 | 161100 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 60875 |
| 153 | 20231109 | 161000 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 154 | 20231109 | 160900 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 155 | 20231109 | 160800 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 156 | 20231109 | 160700 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 157 | 20231109 | 160600 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 158 | 20231109 | 160500 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 159 | 20231109 | 160400 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 160 | 20231109 | 160300 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 161 | 20231109 | 160200 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 162 | 20231109 | 160100 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 163 | 20231109 | 160000 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 164 | 20231109 | 155900 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 165 | 20231109 | 155800 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 166 | 20231109 | 155700 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 167 | 20231109 | 155600 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 168 | 20231109 | 155500 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 169 | 20231109 | 155400 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 170 | 20231109 | 155300 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 171 | 20231109 | 155200 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 172 | 20231109 | 155100 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 173 | 20231109 | 155000 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 174 | 20231109 | 154900 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 175 | 20231109 | 154800 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 176 | 20231109 | 154700 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 177 | 20231109 | 154600 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 178 | 20231109 | 154500 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 179 | 20231109 | 154400 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 180 | 20231109 | 154300 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 181 | 20231109 | 154200 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 182 | 20231109 | 154100 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 60875 |
| 183 | 20231109 | 154000 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 184 | 20231109 | 153900 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 185 | 20231109 | 153800 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 186 | 20231109 | 153700 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 187 | 20231109 | 153600 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 188 | 20231109 | 153500 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 189 | 20231109 | 153400 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 190 | 20231109 | 153300 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 191 | 20231109 | 153200 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 192 | 20231109 | 153100 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 193 | 20231109 | 153000 | 11683421000 | 34300 | 34300 | 34300 | 34300 | 60875 |
| 194 | 20231109 | 152900 | 9595408500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20231109 | 152800 | 9595408500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20231109 | 152700 | 9595408500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20231109 | 152600 | 9595408500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20231109 | 152500 | 9595408500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20231109 | 152400 | 9595408500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20231109 | 152300 | 9595408500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20231109 | 152200 | 9595408500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20231109 | 152100 | 9595408500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20231109 | 152000 | 9595408500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20231109 | 151900 | 9595408500 | 34200 | 34200 | 34200 | 34150 | 1547 |
| 205 | 20231109 | 151800 | 9542508650 | 34150 | 34100 | 34200 | 34100 | 335 |
| 206 | 20231109 | 151700 | 9531062500 | 34100 | 34200 | 34200 | 34100 | 469 |
| 207 | 20231109 | 151600 | 9515049100 | 34200 | 34150 | 34200 | 34100 | 2645 |
| 208 | 20231109 | 151500 | 9424709300 | 34150 | 34100 | 34150 | 34100 | 782 |
| 209 | 20231109 | 151400 | 9398004500 | 34150 | 34200 | 34200 | 34100 | 902 |
| 210 | 20231109 | 151300 | 9367200400 | 34200 | 34150 | 34200 | 34100 | 2311 |
| 211 | 20231109 | 151200 | 9288248800 | 34150 | 34150 | 34150 | 34100 | 1137 |
| 212 | 20231109 | 151100 | 9249423400 | 34150 | 34150 | 34150 | 34100 | 1675 |
| 213 | 20231109 | 151000 | 9192222500 | 34100 | 34100 | 34150 | 34100 | 1013 |
| 214 | 20231109 | 150900 | 9157631650 | 34100 | 34150 | 34150 | 34100 | 907 |
| 215 | 20231109 | 150800 | 9126660500 | 34150 | 34150 | 34150 | 34100 | 1195 |
| 216 | 20231109 | 150700 | 9085851600 | 34100 | 34100 | 34150 | 34100 | 718 |
| 217 | 20231109 | 150600 | 9061333250 | 34150 | 34100 | 34150 | 34100 | 1434 |
| 218 | 20231109 | 150500 | 9012371450 | 34100 | 34100 | 34150 | 34100 | 1078 |
| 219 | 20231109 | 150400 | 8975567950 | 34150 | 34150 | 34150 | 34100 | 2264 |
| 220 | 20231109 | 150300 | 8898267900 | 34100 | 34200 | 34200 | 34100 | 1691 |
| 221 | 20231109 | 150200 | 8840503300 | 34200 | 34150 | 34200 | 34150 | 726 |
| 222 | 20231109 | 150100 | 8815693950 | 34150 | 34150 | 34150 | 34050 | 1334 |
| 223 | 20231109 | 150000 | 8770145200 | 34150 | 34050 | 34150 | 34050 | 795 |
| 224 | 20231109 | 145900 | 8743003300 | 34050 | 34100 | 34150 | 34050 | 1358 |
| 225 | 20231109 | 145800 | 8696639100 | 34100 | 34150 | 34150 | 34050 | 970 |
| 226 | 20231109 | 145700 | 8663528050 | 34100 | 34100 | 34150 | 34100 | 1329 |
| 227 | 20231109 | 145600 | 8618153700 | 34100 | 34100 | 34150 | 34050 | 926 |
| 228 | 20231109 | 145500 | 8586569800 | 34100 | 34100 | 34100 | 34050 | 777 |
| 229 | 20231109 | 145400 | 8560075550 | 34050 | 34200 | 34200 | 34050 | 5734 |
| 230 | 20231109 | 145300 | 8364296650 | 34200 | 34200 | 34200 | 34150 | 560 |
| 231 | 20231109 | 145200 | 8345146850 | 34150 | 34200 | 34250 | 34150 | 1564 |
| 232 | 20231109 | 145100 | 8291658500 | 34250 | 34200 | 34250 | 34150 | 2653 |
| 233 | 20231109 | 145000 | 8200927100 | 34200 | 34200 | 34200 | 34150 | 1498 |
| 234 | 20231109 | 144900 | 8149706250 | 34200 | 34150 | 34200 | 34150 | 1585 |
| 235 | 20231109 | 144800 | 8095544200 | 34150 | 34200 | 34200 | 34150 | 272 |
| 236 | 20231109 | 144700 | 8086243150 | 34200 | 34150 | 34200 | 34150 | 1022 |
| 237 | 20231109 | 144600 | 8051292400 | 34150 | 34200 | 34200 | 34150 | 460 |
| 238 | 20231109 | 144500 | 8035562750 | 34150 | 34150 | 34200 | 34150 | 997 |
| 239 | 20231109 | 144400 | 8001466950 | 34150 | 34200 | 34200 | 34150 | 464 |
| 240 | 20231109 | 144300 | 7985600450 | 34150 | 34200 | 34200 | 34150 | 1726 |
| 241 | 20231109 | 144200 | 7926622800 | 34200 | 34200 | 34200 | 34150 | 872 |
| 242 | 20231109 | 144100 | 7896808250 | 34200 | 34200 | 34200 | 34150 | 947 |
| 243 | 20231109 | 144000 | 7864429700 | 34150 | 34150 | 34200 | 34150 | 949 |
| 244 | 20231109 | 143900 | 7831990650 | 34200 | 34200 | 34200 | 34150 | 210 |
| 245 | 20231109 | 143800 | 7824811000 | 34200 | 34200 | 34200 | 34150 | 593 |
| 246 | 20231109 | 143700 | 7804530950 | 34150 | 34200 | 34200 | 34150 | 316 |
| 247 | 20231109 | 143600 | 7793731550 | 34150 | 34200 | 34200 | 34150 | 528 |
| 248 | 20231109 | 143500 | 7775675350 | 34150 | 34150 | 34200 | 34150 | 314 |
| 249 | 20231109 | 143400 | 7764945700 | 34200 | 34200 | 34200 | 34150 | 362 |
| 250 | 20231109 | 143300 | 7752576900 | 34150 | 34150 | 34200 | 34150 | 640 |
| 251 | 20231109 | 143200 | 7730691100 | 34200 | 34150 | 34200 | 34150 | 574 |
| 252 | 20231109 | 143100 | 7711079500 | 34150 | 34150 | 34200 | 34150 | 578 |
| 253 | 20231109 | 143000 | 7691314100 | 34200 | 34200 | 34200 | 34150 | 272 |
| 254 | 20231109 | 142900 | 7682013850 | 34150 | 34150 | 34200 | 34150 | 510 |
| 255 | 20231109 | 142800 | 7664573600 | 34200 | 34150 | 34200 | 34150 | 111 |
| 256 | 20231109 | 142700 | 7660780000 | 34200 | 34200 | 34200 | 34150 | 1190 |
| 257 | 20231109 | 142600 | 7620137050 | 34200 | 34100 | 34200 | 34100 | 696 |
| 258 | 20231109 | 142500 | 7596367850 | 34100 | 34150 | 34200 | 34100 | 690 |
| 259 | 20231109 | 142400 | 7572802350 | 34100 | 34150 | 34150 | 34100 | 644 |
| 260 | 20231109 | 142300 | 7550812400 | 34150 | 34100 | 34150 | 34050 | 280 |
| 261 | 20231109 | 142200 | 7541257700 | 34150 | 34150 | 34150 | 34100 | 985 |
| 262 | 20231109 | 142100 | 7507626600 | 34150 | 34100 | 34150 | 34100 | 1412 |
| 263 | 20231109 | 142000 | 7459407850 | 34100 | 34100 | 34150 | 34050 | 860 |
| 264 | 20231109 | 141900 | 7430077450 | 34050 | 34050 | 34100 | 34050 | 696 |
| 265 | 20231109 | 141800 | 7406346500 | 34100 | 34150 | 34150 | 34050 | 1105 |
| 266 | 20231109 | 141700 | 7368636650 | 34100 | 34050 | 34150 | 34050 | 1393 |
| 267 | 20231109 | 141600 | 7321110900 | 34050 | 34100 | 34100 | 34050 | 72 |
| 268 | 20231109 | 141500 | 7318656550 | 34050 | 34100 | 34100 | 34050 | 1137 |
| 269 | 20231109 | 141400 | 7279887700 | 34100 | 34100 | 34100 | 34050 | 335 |
| 270 | 20231109 | 141300 | 7268465700 | 34100 | 34050 | 34100 | 34050 | 625 |
| 271 | 20231109 | 141200 | 7247155050 | 34100 | 34050 | 34100 | 34050 | 690 |
| 272 | 20231109 | 141100 | 7223628050 | 34100 | 34050 | 34100 | 34050 | 184 |
| 273 | 20231109 | 141000 | 7217355450 | 34050 | 34100 | 34100 | 34050 | 673 |
| 274 | 20231109 | 140900 | 7194408950 | 34100 | 34050 | 34100 | 34050 | 143 |
| 275 | 20231109 | 140800 | 7189534500 | 34100 | 34050 | 34100 | 34050 | 682 |
| 276 | 20231109 | 140700 | 7166301350 | 34050 | 34000 | 34100 | 34000 | 395 |
| 277 | 20231109 | 140600 | 7152848250 | 34050 | 34050 | 34050 | 34000 | 195 |
| 278 | 20231109 | 140500 | 7146209800 | 34000 | 34050 | 34050 | 34000 | 666 |
| 279 | 20231109 | 140400 | 7123533650 | 34000 | 34000 | 34050 | 34000 | 1129 |
| 280 | 20231109 | 140300 | 7085092550 | 34000 | 34050 | 34050 | 34000 | 577 |
| 281 | 20231109 | 140200 | 7065448150 | 34050 | 34050 | 34050 | 34000 | 180 |
| 282 | 20231109 | 140100 | 7059321100 | 34050 | 34050 | 34050 | 34000 | 240 |
| 283 | 20231109 | 140000 | 7051150550 | 34050 | 34000 | 34050 | 34000 | 624 |
| 284 | 20231109 | 135900 | 7029905150 | 34050 | 34050 | 34050 | 34000 | 169 |
| 285 | 20231109 | 135800 | 7024152200 | 34000 | 34000 | 34050 | 34000 | 1066 |
| 286 | 20231109 | 135700 | 6987856700 | 34000 | 34000 | 34050 | 34000 | 557 |
| 287 | 20231109 | 135600 | 6968892750 | 34000 | 34000 | 34050 | 34000 | 606 |
| 288 | 20231109 | 135500 | 6948262800 | 34050 | 34050 | 34100 | 34000 | 801 |
| 289 | 20231109 | 135400 | 6920987250 | 34050 | 34050 | 34100 | 34050 | 188 |
| 290 | 20231109 | 135300 | 6914581050 | 34100 | 34050 | 34100 | 34050 | 711 |
| 291 | 20231109 | 135200 | 6890339300 | 34100 | 34050 | 34100 | 34000 | 1131 |
| 292 | 20231109 | 135100 | 6851823200 | 34000 | 34050 | 34050 | 34000 | 780 |
| 293 | 20231109 | 135000 | 6825266050 | 34050 | 34050 | 34050 | 34000 | 238 |
| 294 | 20231109 | 134900 | 6817164700 | 34050 | 34000 | 34050 | 34000 | 703 |
| 295 | 20231109 | 134800 | 6793229600 | 34050 | 34050 | 34050 | 34000 | 240 |
| 296 | 20231109 | 134700 | 6785058800 | 34000 | 34000 | 34050 | 34000 | 333 |
| 297 | 20231109 | 134600 | 6773721850 | 34050 | 34050 | 34050 | 34000 | 622 |
| 298 | 20231109 | 134500 | 6752547550 | 34050 | 34000 | 34050 | 34000 | 235 |
| 299 | 20231109 | 134400 | 6744547150 | 34000 | 34050 | 34050 | 34000 | 703 |
| 300 | 20231109 | 134300 | 6720615200 | 34050 | 34000 | 34050 | 34000 | 217 |
| 301 | 20231109 | 134200 | 6713234000 | 34000 | 34050 | 34050 | 34000 | 627 |
| 302 | 20231109 | 134100 | 6691888050 | 34050 | 34000 | 34050 | 33950 | 585 |
| 303 | 20231109 | 134000 | 6671993050 | 34000 | 33950 | 34000 | 33950 | 183 |
| 304 | 20231109 | 133900 | 6665772400 | 33950 | 33950 | 34000 | 33950 | 550 |
| 305 | 20231109 | 133800 | 6647073850 | 34000 | 33950 | 34000 | 33950 | 162 |
| 306 | 20231109 | 133700 | 6641567250 | 34000 | 34000 | 34050 | 33950 | 736 |
| 307 | 20231109 | 133600 | 6616536450 | 34000 | 34000 | 34000 | 33950 | 144 |
| 308 | 20231109 | 133500 | 6611642550 | 33950 | 33950 | 34000 | 33900 | 937 |
| 309 | 20231109 | 133400 | 6579800450 | 33950 | 34000 | 34000 | 33900 | 821 |
| 310 | 20231109 | 133300 | 6551910550 | 34000 | 34000 | 34000 | 33950 | 353 |
| 311 | 20231109 | 133200 | 6539909850 | 34000 | 34000 | 34050 | 33950 | 904 |
| 312 | 20231109 | 133100 | 6509173950 | 34000 | 33950 | 34000 | 33950 | 164 |
| 313 | 20231109 | 133000 | 6503599150 | 34000 | 34000 | 34000 | 33950 | 642 |
| 314 | 20231109 | 132900 | 6481772350 | 34000 | 33950 | 34000 | 33950 | 110 |
| 315 | 20231109 | 132800 | 6478033550 | 34000 | 34050 | 34050 | 33950 | 685 |
| 316 | 20231109 | 132700 | 6454752750 | 34050 | 34000 | 34050 | 34000 | 382 |
| 317 | 20231109 | 132600 | 6441755200 | 34000 | 34050 | 34050 | 34000 | 282 |
| 318 | 20231109 | 132500 | 6432153900 | 34050 | 34050 | 34050 | 34000 | 590 |
| 319 | 20231109 | 132400 | 6412065450 | 34050 | 34050 | 34050 | 34000 | 44 |
| 320 | 20231109 | 132300 | 6410567600 | 34050 | 34050 | 34050 | 34000 | 1892 |
| 321 | 20231109 | 132200 | 6346155200 | 34000 | 34000 | 34050 | 34000 | 137 |
| 322 | 20231109 | 132100 | 6341491400 | 34050 | 34050 | 34050 | 34000 | 641 |
| 323 | 20231109 | 132000 | 6319665450 | 34050 | 34050 | 34050 | 34000 | 315 |
| 324 | 20231109 | 131900 | 6308941250 | 34050 | 34000 | 34050 | 34000 | 3054 |
| 325 | 20231109 | 131800 | 6205097050 | 33950 | 34000 | 34000 | 33950 | 517 |
| 326 | 20231109 | 131700 | 6187519200 | 34000 | 34000 | 34000 | 33950 | 185 |
| 327 | 20231109 | 131600 | 6181230850 | 34000 | 34000 | 34000 | 33950 | 531 |
| 328 | 20231109 | 131500 | 6163179650 | 33950 | 34000 | 34000 | 33950 | 1481 |
| 329 | 20231109 | 131400 | 6112890850 | 34000 | 34000 | 34000 | 33950 | 543 |
| 330 | 20231109 | 131300 | 6094429200 | 34000 | 33950 | 34000 | 33950 | 259 |
| 331 | 20231109 | 131200 | 6085628250 | 34000 | 33950 | 34000 | 33950 | 292 |
| 332 | 20231109 | 131100 | 6075705850 | 33950 | 33900 | 34000 | 33900 | 456 |
| 333 | 20231109 | 131000 | 6060226100 | 33950 | 33950 | 33950 | 33950 | 129 |
| 334 | 20231109 | 130900 | 6055846550 | 33950 | 33950 | 33950 | 33900 | 604 |
| 335 | 20231109 | 130800 | 6035341100 | 33950 | 33900 | 34000 | 33900 | 312 |
| 336 | 20231109 | 130700 | 6024747850 | 33900 | 34000 | 34000 | 33900 | 1066 |
| 337 | 20231109 | 130600 | 5988514050 | 34000 | 34000 | 34000 | 33950 | 231 |
| 338 | 20231109 | 130500 | 5980660250 | 33950 | 34000 | 34000 | 33950 | 52 |
| 339 | 20231109 | 130400 | 5978893300 | 34000 | 33950 | 34000 | 33950 | 613 |
| 340 | 20231109 | 130300 | 5958051900 | 34000 | 34000 | 34000 | 34000 | 152 |
| 341 | 20231109 | 130200 | 5952883900 | 33950 | 33950 | 34000 | 33950 | 276 |
| 342 | 20231109 | 130100 | 5943513300 | 33950 | 33950 | 33950 | 33900 | 151 |
| 343 | 20231109 | 130000 | 5938387200 | 33950 | 33950 | 33950 | 33950 | 346 |
| 344 | 20231109 | 125900 | 5926640500 | 33950 | 33950 | 33950 | 33900 | 731 |
| 345 | 20231109 | 125800 | 5901823700 | 33900 | 33950 | 33950 | 33900 | 376 |
| 346 | 20231109 | 125700 | 5889058800 | 33950 | 33950 | 33950 | 33950 | 518 |
| 347 | 20231109 | 125600 | 5871472700 | 33950 | 33950 | 33950 | 33900 | 238 |
| 348 | 20231109 | 125500 | 5863392850 | 33950 | 33950 | 33950 | 33900 | 434 |
| 349 | 20231109 | 125400 | 5848658800 | 33950 | 33950 | 33950 | 33950 | 167 |
| 350 | 20231109 | 125300 | 5842989150 | 33900 | 33950 | 33950 | 33900 | 150 |
| 351 | 20231109 | 125200 | 5837898500 | 33950 | 33950 | 33950 | 33950 | 677 |
| 352 | 20231109 | 125100 | 5814914350 | 33950 | 33950 | 33950 | 33900 | 113 |
| 353 | 20231109 | 125000 | 5811080650 | 33950 | 33900 | 33950 | 33900 | 571 |
| 354 | 20231109 | 124900 | 5791697850 | 33950 | 33950 | 33950 | 33950 | 188 |
| 355 | 20231109 | 124800 | 5785315250 | 33950 | 33950 | 33950 | 33900 | 739 |
| 356 | 20231109 | 124700 | 5760235150 | 33900 | 33900 | 33950 | 33900 | 36 |
| 357 | 20231109 | 124600 | 5759013800 | 33900 | 33950 | 33950 | 33900 | 401 |
| 358 | 20231109 | 124500 | 5745402300 | 33950 | 34000 | 34000 | 33900 | 1368 |
| 359 | 20231109 | 124400 | 5698957400 | 34000 | 34000 | 34000 | 34000 | 73 |
| 360 | 20231109 | 124300 | 5696475400 | 34000 | 34000 | 34000 | 33950 | 513 |
| 361 | 20231109 | 124200 | 5679033600 | 34000 | 33950 | 34000 | 33950 | 116 |
| 362 | 20231109 | 124100 | 5675091550 | 33950 | 33950 | 34000 | 33950 | 570 |
| 363 | 20231109 | 124000 | 5655711700 | 34000 | 34000 | 34000 | 33950 | 75 |
| 364 | 20231109 | 123900 | 5653162600 | 34000 | 33950 | 34000 | 33950 | 83 |
| 365 | 20231109 | 123800 | 5650340850 | 34000 | 34000 | 34000 | 33900 | 1194 |
| 366 | 20231109 | 123700 | 5609783800 | 34000 | 34000 | 34000 | 33950 | 53 |
| 367 | 20231109 | 123600 | 5607981900 | 34000 | 34000 | 34050 | 33950 | 612 |
| 368 | 20231109 | 123500 | 5587172550 | 34000 | 34000 | 34000 | 33950 | 32 |
| 369 | 20231109 | 123400 | 5586085750 | 34000 | 34000 | 34050 | 34000 | 670 |
| 370 | 20231109 | 123300 | 5563305350 | 33950 | 34000 | 34000 | 33950 | 160 |
| 371 | 20231109 | 123200 | 5557865550 | 34000 | 34000 | 34000 | 33950 | 132 |
| 372 | 20231109 | 123100 | 5553377800 | 34000 | 34000 | 34000 | 34000 | 529 |
| 373 | 20231109 | 123000 | 5535391800 | 34000 | 34000 | 34000 | 33950 | 109 |
| 374 | 20231109 | 122900 | 5531686000 | 34000 | 34000 | 34000 | 33950 | 578 |
| 375 | 20231109 | 122800 | 5512034250 | 34000 | 34000 | 34000 | 33950 | 116 |
| 376 | 20231109 | 122700 | 5508090400 | 34000 | 33950 | 34000 | 33950 | 607 |
| 377 | 20231109 | 122600 | 5487478150 | 33950 | 33950 | 34000 | 33950 | 296 |
| 378 | 20231109 | 122500 | 5477426450 | 33950 | 34000 | 34000 | 33950 | 215 |
| 379 | 20231109 | 122400 | 5470122300 | 34000 | 34000 | 34000 | 33950 | 532 |
| 380 | 20231109 | 122300 | 5452034800 | 34000 | 34000 | 34000 | 33950 | 121 |
| 381 | 20231109 | 122200 | 5447920900 | 33950 | 34000 | 34000 | 33950 | 843 |
| 382 | 20231109 | 122100 | 5419262750 | 34000 | 33950 | 34050 | 33950 | 3215 |
| 383 | 20231109 | 122000 | 5309952700 | 34000 | 34000 | 34000 | 33950 | 505 |
| 384 | 20231109 | 121900 | 5292783100 | 33950 | 33950 | 34000 | 33900 | 2021 |
| 385 | 20231109 | 121800 | 5224177800 | 34000 | 33950 | 34000 | 33950 | 228 |
| 386 | 20231109 | 121700 | 5216428450 | 34000 | 33950 | 34000 | 33900 | 1898 |
| 387 | 20231109 | 121600 | 5151989750 | 33950 | 33900 | 33950 | 33900 | 288 |
| 388 | 20231109 | 121500 | 5142215600 | 33950 | 33900 | 33950 | 33900 | 1216 |
| 389 | 20231109 | 121400 | 5100938000 | 33950 | 33950 | 33950 | 33900 | 86 |
| 390 | 20231109 | 121300 | 5098020650 | 33950 | 33950 | 33950 | 33900 | 482 |
| 391 | 20231109 | 121200 | 5081658100 | 33900 | 33950 | 33950 | 33900 | 249 |
| 392 | 20231109 | 121100 | 5073207650 | 33950 | 33900 | 33950 | 33900 | 1291 |
| 393 | 20231109 | 121000 | 5029437650 | 33900 | 33950 | 33950 | 33900 | 576 |
| 394 | 20231109 | 120900 | 5009883300 | 33950 | 33900 | 33950 | 33900 | 67 |
| 395 | 20231109 | 120800 | 5007608700 | 33950 | 33950 | 33950 | 33900 | 911 |
| 396 | 20231109 | 120700 | 4976680350 | 33950 | 33950 | 33950 | 33900 | 147 |
| 397 | 20231109 | 120600 | 4971690050 | 33900 | 33950 | 33950 | 33900 | 600 |
| 398 | 20231109 | 120500 | 4951320300 | 33950 | 33900 | 33950 | 33900 | 258 |
| 399 | 20231109 | 120400 | 4942561400 | 33950 | 33950 | 33950 | 33950 | 278 |
| 400 | 20231109 | 120300 | 4933123300 | 33900 | 33950 | 33950 | 33900 | 443 |
| 401 | 20231109 | 120200 | 4918083700 | 33950 | 33950 | 33950 | 33900 | 192 |
| 402 | 20231109 | 120100 | 4911565450 | 33950 | 33950 | 33950 | 33900 | 1311 |
| 403 | 20231109 | 120000 | 4867057100 | 33950 | 33900 | 33950 | 33900 | 145 |
| 404 | 20231109 | 115900 | 4862135100 | 33900 | 33950 | 33950 | 33900 | 133 |
| 405 | 20231109 | 115800 | 4857620250 | 33950 | 33900 | 33950 | 33900 | 598 |
| 406 | 20231109 | 115700 | 4837321300 | 33900 | 33900 | 33950 | 33900 | 264 |
| 407 | 20231109 | 115600 | 4828365150 | 33900 | 33950 | 33950 | 33900 | 606 |
| 408 | 20231109 | 115500 | 4807795550 | 33950 | 33900 | 33950 | 33900 | 346 |
| 409 | 20231109 | 115400 | 4796058650 | 33900 | 33900 | 33950 | 33900 | 587 |
| 410 | 20231109 | 115300 | 4776134450 | 33900 | 33900 | 33950 | 33900 | 198 |
| 411 | 20231109 | 115200 | 4769418300 | 33900 | 33950 | 33950 | 33900 | 278 |
| 412 | 20231109 | 115100 | 4759988400 | 33950 | 33900 | 33950 | 33900 | 654 |
| 413 | 20231109 | 115000 | 4737792250 | 33900 | 33950 | 33950 | 33900 | 422 |
| 414 | 20231109 | 114900 | 4723471050 | 33900 | 33850 | 33950 | 33850 | 995 |
| 415 | 20231109 | 114800 | 4689735800 | 33850 | 33900 | 33900 | 33850 | 124 |
| 416 | 20231109 | 114700 | 4685532350 | 33900 | 33900 | 33900 | 33850 | 553 |
| 417 | 20231109 | 114600 | 4666786600 | 33900 | 33900 | 33900 | 33900 | 467 |
| 418 | 20231109 | 114500 | 4650955300 | 33900 | 33950 | 33950 | 33850 | 546 |
| 419 | 20231109 | 114400 | 4632441300 | 33950 | 33850 | 33950 | 33850 | 3198 |
| 420 | 20231109 | 114300 | 4524004700 | 33850 | 33900 | 33900 | 33850 | 124 |
| 421 | 20231109 | 114200 | 4519804250 | 33900 | 33900 | 33900 | 33850 | 580 |
| 422 | 20231109 | 114100 | 4500142450 | 33900 | 33850 | 33900 | 33850 | 606 |
| 423 | 20231109 | 114000 | 4479605000 | 33900 | 33850 | 33900 | 33850 | 506 |
| 424 | 20231109 | 113900 | 4462451700 | 33900 | 33850 | 33900 | 33850 | 103 |
| 425 | 20231109 | 113800 | 4458960450 | 33900 | 33900 | 33900 | 33850 | 541 |
| 426 | 20231109 | 113700 | 4440640650 | 33900 | 33850 | 33900 | 33850 | 1137 |
| 427 | 20231109 | 113600 | 4402096900 | 33850 | 33900 | 33900 | 33850 | 181 |
| 428 | 20231109 | 113500 | 4395965150 | 33850 | 33850 | 33900 | 33800 | 1599 |
| 429 | 20231109 | 113400 | 4341835950 | 33850 | 33850 | 33850 | 33750 | 470 |
| 430 | 20231109 | 113300 | 4325946450 | 33850 | 33700 | 33850 | 33700 | 1600 |
| 431 | 20231109 | 113200 | 4271865500 | 33750 | 33700 | 33750 | 33700 | 65 |
| 432 | 20231109 | 113100 | 4269672650 | 33700 | 33750 | 33750 | 33700 | 372 |
| 433 | 20231109 | 113000 | 4257123200 | 33750 | 33700 | 33750 | 33700 | 624 |
| 434 | 20231109 | 112900 | 4236092750 | 33700 | 33800 | 33850 | 33700 | 1284 |
| 435 | 20231109 | 112800 | 4192684300 | 33850 | 33700 | 33850 | 33700 | 2092 |
| 436 | 20231109 | 112700 | 4122005250 | 33750 | 33700 | 33750 | 33650 | 637 |
| 437 | 20231109 | 112600 | 4100543200 | 33700 | 33750 | 33750 | 33700 | 581 |
| 438 | 20231109 | 112500 | 4080941950 | 33700 | 33750 | 33750 | 33700 | 211 |
| 439 | 20231109 | 112400 | 4073829200 | 33750 | 33750 | 33750 | 33700 | 334 |
| 440 | 20231109 | 112300 | 4062566000 | 33750 | 33800 | 33800 | 33750 | 731 |
| 441 | 20231109 | 112200 | 4037870150 | 33750 | 33750 | 33800 | 33700 | 486 |
| 442 | 20231109 | 112100 | 4021467950 | 33700 | 33650 | 33750 | 33650 | 729 |
| 443 | 20231109 | 112000 | 3996913100 | 33700 | 33650 | 33700 | 33650 | 278 |
| 444 | 20231109 | 111900 | 3987552800 | 33650 | 33750 | 33750 | 33650 | 695 |
| 445 | 20231109 | 111800 | 3964112550 | 33700 | 33750 | 33750 | 33700 | 410 |
| 446 | 20231109 | 111700 | 3950289300 | 33750 | 33800 | 33800 | 33750 | 753 |
| 447 | 20231109 | 111600 | 3924847300 | 33800 | 33750 | 33800 | 33700 | 829 |
| 448 | 20231109 | 111500 | 3896872250 | 33750 | 33750 | 33800 | 33700 | 390 |
| 449 | 20231109 | 111400 | 3883708850 | 33750 | 33750 | 33800 | 33700 | 1034 |
| 450 | 20231109 | 111300 | 3848813300 | 33700 | 33750 | 33750 | 33700 | 338 |
| 451 | 20231109 | 111200 | 3837417500 | 33750 | 33650 | 33750 | 33650 | 345 |
| 452 | 20231109 | 111100 | 3825789400 | 33600 | 33700 | 33700 | 33600 | 600 |
| 453 | 20231109 | 111000 | 3805610150 | 33700 | 33700 | 33700 | 33650 | 263 |
| 454 | 20231109 | 110900 | 3796754400 | 33750 | 33700 | 33750 | 33650 | 696 |
| 455 | 20231109 | 110800 | 3773309100 | 33650 | 33700 | 33700 | 33650 | 292 |
| 456 | 20231109 | 110700 | 3763475750 | 33700 | 33750 | 33750 | 33650 | 1678 |
| 457 | 20231109 | 110600 | 3706893750 | 33750 | 33700 | 33800 | 33700 | 339 |
| 458 | 20231109 | 110500 | 3695458700 | 33700 | 33700 | 33800 | 33700 | 709 |
| 459 | 20231109 | 110400 | 3671532050 | 33750 | 33700 | 33750 | 33700 | 942 |
| 460 | 20231109 | 110300 | 3639778800 | 33700 | 33700 | 33750 | 33650 | 953 |
| 461 | 20231109 | 110200 | 3607663250 | 33700 | 33700 | 33700 | 33650 | 902 |
| 462 | 20231109 | 110100 | 3577271900 | 33700 | 33700 | 33700 | 33650 | 225 |
| 463 | 20231109 | 110000 | 3569699150 | 33700 | 33650 | 33700 | 33650 | 1608 |
| 464 | 20231109 | 105900 | 3515588500 | 33600 | 33650 | 33650 | 33600 | 230 |
| 465 | 20231109 | 105800 | 3507858650 | 33600 | 33650 | 33650 | 33600 | 681 |
| 466 | 20231109 | 105700 | 3484948750 | 33600 | 33600 | 33650 | 33600 | 325 |
| 467 | 20231109 | 105600 | 3474022200 | 33650 | 33650 | 33650 | 33600 | 158 |
| 468 | 20231109 | 105500 | 3468705750 | 33650 | 33600 | 33650 | 33600 | 498 |
| 469 | 20231109 | 105400 | 3451948200 | 33650 | 33650 | 33650 | 33600 | 912 |
| 470 | 20231109 | 105300 | 3421302250 | 33700 | 33650 | 33700 | 33600 | 768 |
| 471 | 20231109 | 105200 | 3395452000 | 33650 | 33650 | 33650 | 33600 | 305 |
| 472 | 20231109 | 105100 | 3385197750 | 33650 | 33650 | 33650 | 33600 | 130 |
| 473 | 20231109 | 105000 | 3380829500 | 33650 | 33650 | 33650 | 33600 | 704 |
| 474 | 20231109 | 104900 | 3357144350 | 33650 | 33650 | 33650 | 33600 | 446 |
| 475 | 20231109 | 104800 | 3342146850 | 33650 | 33650 | 33700 | 33600 | 1017 |
| 476 | 20231109 | 104700 | 3307927200 | 33650 | 33650 | 33650 | 33600 | 638 |
| 477 | 20231109 | 104600 | 3286461500 | 33600 | 33600 | 33650 | 33600 | 954 |
| 478 | 20231109 | 104500 | 3254367050 | 33600 | 33650 | 33650 | 33600 | 427 |
| 479 | 20231109 | 104400 | 3240005300 | 33600 | 33600 | 33650 | 33550 | 586 |
| 480 | 20231109 | 104300 | 3220318250 | 33600 | 33550 | 33600 | 33550 | 676 |
| 481 | 20231109 | 104200 | 3197612100 | 33550 | 33600 | 33600 | 33550 | 293 |
| 482 | 20231109 | 104100 | 3187770400 | 33550 | 33600 | 33600 | 33550 | 926 |
| 483 | 20231109 | 104000 | 3156665450 | 33550 | 33600 | 33600 | 33550 | 145 |
| 484 | 20231109 | 103900 | 3151799800 | 33600 | 33550 | 33600 | 33500 | 448 |
| 485 | 20231109 | 103800 | 3136761800 | 33500 | 33550 | 33550 | 33500 | 898 |
| 486 | 20231109 | 103700 | 3106640000 | 33500 | 33550 | 33600 | 33500 | 461 |
| 487 | 20231109 | 103600 | 3091179100 | 33550 | 33550 | 33550 | 33500 | 623 |
| 488 | 20231109 | 103500 | 3070280450 | 33500 | 33550 | 33550 | 33500 | 562 |
| 489 | 20231109 | 103400 | 3051432650 | 33550 | 33500 | 33550 | 33450 | 1116 |
| 490 | 20231109 | 103300 | 3014014800 | 33500 | 33450 | 33500 | 33450 | 838 |
| 491 | 20231109 | 103200 | 2985945250 | 33450 | 33500 | 33500 | 33450 | 1159 |
| 492 | 20231109 | 103100 | 2947129750 | 33450 | 33450 | 33500 | 33450 | 234 |
| 493 | 20231109 | 103000 | 2939301300 | 33500 | 33500 | 33500 | 33450 | 577 |
| 494 | 20231109 | 102900 | 2919975150 | 33500 | 33500 | 33500 | 33450 | 1606 |
| 495 | 20231109 | 102800 | 2866177150 | 33500 | 33450 | 33500 | 33450 | 181 |
| 496 | 20231109 | 102700 | 2860119900 | 33450 | 33500 | 33500 | 33450 | 222 |
| 497 | 20231109 | 102600 | 2852687350 | 33450 | 33500 | 33550 | 33450 | 1795 |
| 498 | 20231109 | 102500 | 2792549700 | 33450 | 33450 | 33500 | 33450 | 478 |
| 499 | 20231109 | 102400 | 2776542850 | 33500 | 33450 | 33500 | 33450 | 863 |
| 500 | 20231109 | 102300 | 2747641700 | 33500 | 33500 | 33500 | 33450 | 203 |
| 501 | 20231109 | 102200 | 2740841700 | 33450 | 33500 | 33550 | 33450 | 444 |
| 502 | 20231109 | 102100 | 2725967850 | 33550 | 33400 | 33550 | 33400 | 1692 |
| 503 | 20231109 | 102000 | 2669345550 | 33450 | 33450 | 33450 | 33400 | 724 |
| 504 | 20231109 | 101900 | 2645137350 | 33450 | 33400 | 33450 | 33400 | 276 |
| 505 | 20231109 | 101800 | 2635910400 | 33400 | 33400 | 33450 | 33400 | 121 |
| 506 | 20231109 | 101700 | 2631863300 | 33400 | 33400 | 33450 | 33400 | 967 |
| 507 | 20231109 | 101600 | 2599563750 | 33400 | 33350 | 33400 | 33350 | 1875 |
| 508 | 20231109 | 101500 | 2537024200 | 33350 | 33350 | 33350 | 33300 | 496 |
| 509 | 20231109 | 101400 | 2520482850 | 33350 | 33300 | 33350 | 33300 | 109 |
| 510 | 20231109 | 101300 | 2516848050 | 33300 | 33350 | 33350 | 33300 | 235 |
| 511 | 20231109 | 101200 | 2509016150 | 33350 | 33350 | 33400 | 33300 | 291 |
| 512 | 20231109 | 101100 | 2499307100 | 33350 | 33350 | 33350 | 33300 | 653 |
| 513 | 20231109 | 101000 | 2477530250 | 33350 | 33400 | 33400 | 33300 | 410 |
| 514 | 20231109 | 100900 | 2463858550 | 33400 | 33400 | 33400 | 33350 | 421 |
| 515 | 20231109 | 100800 | 2449812150 | 33400 | 33450 | 33450 | 33350 | 454 |
| 516 | 20231109 | 100700 | 2434643900 | 33450 | 33400 | 33450 | 33350 | 1922 |
| 517 | 20231109 | 100600 | 2370458900 | 33350 | 33400 | 33400 | 33350 | 678 |
| 518 | 20231109 | 100500 | 2347840300 | 33350 | 33350 | 33400 | 33350 | 156 |
| 519 | 20231109 | 100400 | 2342631600 | 33400 | 33300 | 33400 | 33250 | 3671 |
| 520 | 20231109 | 100300 | 2220290150 | 33300 | 33300 | 33300 | 33250 | 403 |
| 521 | 20231109 | 100200 | 2206870350 | 33250 | 33250 | 33300 | 33250 | 116 |
| 522 | 20231109 | 100100 | 2203007900 | 33300 | 33200 | 33300 | 33150 | 3293 |
| 523 | 20231109 | 100000 | 2093554700 | 33250 | 33250 | 33250 | 33200 | 1295 |
| 524 | 20231109 | 095900 | 2050540950 | 33200 | 33250 | 33250 | 33200 | 538 |
| 525 | 20231109 | 095800 | 2032678300 | 33250 | 33200 | 33250 | 33150 | 436 |
| 526 | 20231109 | 095700 | 2018198600 | 33200 | 33200 | 33250 | 33150 | 939 |
| 527 | 20231109 | 095600 | 1987018500 | 33250 | 33150 | 33250 | 33150 | 776 |
| 528 | 20231109 | 095500 | 1961254000 | 33200 | 33200 | 33200 | 33150 | 2569 |
| 529 | 20231109 | 095400 | 1875968500 | 33200 | 33150 | 33250 | 33150 | 2993 |
| 530 | 20231109 | 095300 | 1776699800 | 33200 | 33250 | 33250 | 33200 | 1644 |
| 531 | 20231109 | 095200 | 1722114050 | 33250 | 33200 | 33250 | 33200 | 200 |
| 532 | 20231109 | 095100 | 1715471600 | 33250 | 33250 | 33250 | 33250 | 82 |
| 533 | 20231109 | 095000 | 1712745100 | 33250 | 33250 | 33250 | 33200 | 694 |
| 534 | 20231109 | 094900 | 1689677200 | 33200 | 33200 | 33250 | 33200 | 112 |
| 535 | 20231109 | 094800 | 1685957600 | 33200 | 33200 | 33250 | 33200 | 287 |
| 536 | 20231109 | 094700 | 1676420950 | 33200 | 33150 | 33250 | 33150 | 475 |
| 537 | 20231109 | 094600 | 1660650650 | 33200 | 33250 | 33250 | 33150 | 252 |
| 538 | 20231109 | 094500 | 1652281850 | 33200 | 33200 | 33250 | 33150 | 1139 |
| 539 | 20231109 | 094400 | 1614448200 | 33200 | 33250 | 33250 | 33200 | 2839 |
| 540 | 20231109 | 094300 | 1520185150 | 33200 | 33250 | 33250 | 33200 | 69 |
| 541 | 20231109 | 094200 | 1517891050 | 33200 | 33200 | 33250 | 33200 | 334 |
| 542 | 20231109 | 094100 | 1506800500 | 33200 | 33250 | 33250 | 33200 | 637 |
| 543 | 20231109 | 094000 | 1485620700 | 33250 | 33250 | 33250 | 33200 | 188 |
| 544 | 20231109 | 093900 | 1479369750 | 33250 | 33300 | 33300 | 33200 | 1474 |
| 545 | 20231109 | 093800 | 1430380750 | 33300 | 33250 | 33300 | 33250 | 459 |
| 546 | 20231109 | 093700 | 1415102350 | 33300 | 33300 | 33300 | 33250 | 488 |
| 547 | 20231109 | 093600 | 1398854600 | 33300 | 33250 | 33300 | 33200 | 2453 |
| 548 | 20231109 | 093500 | 1317291600 | 33250 | 33250 | 33250 | 33200 | 217 |
| 549 | 20231109 | 093400 | 1310080400 | 33200 | 33250 | 33250 | 33200 | 340 |
| 550 | 20231109 | 093300 | 1298782600 | 33250 | 33250 | 33250 | 33200 | 86 |
| 551 | 20231109 | 093200 | 1295923150 | 33200 | 33250 | 33250 | 33200 | 663 |
| 552 | 20231109 | 093100 | 1273891000 | 33250 | 33250 | 33250 | 33250 | 65 |
| 553 | 20231109 | 093000 | 1271729750 | 33250 | 33300 | 33300 | 33250 | 463 |
| 554 | 20231109 | 092900 | 1256333000 | 33300 | 33250 | 33300 | 33250 | 95 |
| 555 | 20231109 | 092800 | 1253173950 | 33300 | 33350 | 33350 | 33250 | 2929 |
| 556 | 20231109 | 092700 | 1155589150 | 33350 | 33350 | 33400 | 33350 | 218 |
| 557 | 20231109 | 092600 | 1148317800 | 33350 | 33350 | 33400 | 33350 | 20 |
| 558 | 20231109 | 092500 | 1147649950 | 33400 | 33400 | 33400 | 33350 | 112 |
| 559 | 20231109 | 092400 | 1143913700 | 33400 | 33400 | 33400 | 33350 | 250 |
| 560 | 20231109 | 092300 | 1135568850 | 33400 | 33400 | 33400 | 33350 | 64 |
| 561 | 20231109 | 092200 | 1133432600 | 33400 | 33400 | 33400 | 33350 | 53 |
| 562 | 20231109 | 092100 | 1131662450 | 33350 | 33400 | 33400 | 33350 | 141 |
| 563 | 20231109 | 092000 | 1126956200 | 33400 | 33350 | 33400 | 33300 | 1139 |
| 564 | 20231109 | 091900 | 1088964600 | 33350 | 33350 | 33350 | 33300 | 326 |
| 565 | 20231109 | 091800 | 1078095000 | 33300 | 33350 | 33400 | 33300 | 1578 |
| 566 | 20231109 | 091700 | 1025466400 | 33350 | 33350 | 33350 | 33300 | 492 |
| 567 | 20231109 | 091600 | 1009079950 | 33350 | 33300 | 33350 | 33250 | 1331 |
| 568 | 20231109 | 091500 | 964752050 | 33300 | 33250 | 33300 | 33250 | 612 |
| 569 | 20231109 | 091400 | 944402500 | 33250 | 33250 | 33250 | 33200 | 23 |
| 570 | 20231109 | 091300 | 943638700 | 33250 | 33200 | 33250 | 33200 | 565 |
| 571 | 20231109 | 091200 | 924875350 | 33150 | 33150 | 33200 | 33150 | 2281 |
| 572 | 20231109 | 091100 | 849233850 | 33150 | 33250 | 33250 | 33150 | 2600 |
| 573 | 20231109 | 091000 | 762972500 | 33250 | 33250 | 33250 | 33250 | 300 |
| 574 | 20231109 | 090900 | 752997500 | 33200 | 33200 | 33250 | 33200 | 760 |
| 575 | 20231109 | 090800 | 727759450 | 33200 | 33150 | 33200 | 33100 | 5734 |
| 576 | 20231109 | 090700 | 537635250 | 33200 | 33300 | 33300 | 33200 | 2935 |
| 577 | 20231109 | 090600 | 440091200 | 33300 | 33400 | 33400 | 33300 | 182 |
| 578 | 20231109 | 090500 | 434021150 | 33350 | 33400 | 33400 | 33350 | 309 |
| 579 | 20231109 | 090400 | 423714950 | 33250 | 33300 | 33450 | 33200 | 4485 |
| 580 | 20231109 | 090300 | 274287550 | 33300 | 33350 | 33350 | 33300 | 600 |
| 581 | 20231109 | 090200 | 254285150 | 33350 | 33400 | 33450 | 33350 | 820 |
| 582 | 20231109 | 090100 | 226926900 | 33400 | 33450 | 33550 | 33400 | 4949 |
| 583 | 20231109 | 090000 | 61498300 | 33450 | 33600 | 33600 | 33450 | 1834 |