31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 183300 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 7135 |
| 3 | 20231108 | 183200 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20231108 | 183100 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20231108 | 183000 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20231108 | 182900 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20231108 | 182800 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20231108 | 182700 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20231108 | 182600 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20231108 | 182500 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20231108 | 182400 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20231108 | 182300 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20231108 | 182200 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20231108 | 182100 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20231108 | 182000 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20231108 | 181900 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20231108 | 181800 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20231108 | 181700 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20231108 | 181600 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20231108 | 181500 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20231108 | 181400 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20231108 | 181300 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20231108 | 181200 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20231108 | 181100 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20231108 | 181000 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20231108 | 180900 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20231108 | 180800 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20231108 | 180700 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20231108 | 180600 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20231108 | 180500 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20231108 | 180400 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20231108 | 180300 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 7135 |
| 33 | 20231108 | 180200 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20231108 | 180100 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20231108 | 180000 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20231108 | 175900 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20231108 | 175800 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20231108 | 175700 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20231108 | 175600 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20231108 | 175500 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20231108 | 175400 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20231108 | 175300 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20231108 | 175200 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20231108 | 175100 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20231108 | 175000 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20231108 | 174900 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20231108 | 174800 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20231108 | 174700 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20231108 | 174600 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20231108 | 174500 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20231108 | 174400 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20231108 | 174300 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20231108 | 174200 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20231108 | 174100 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20231108 | 174000 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20231108 | 173900 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20231108 | 173800 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20231108 | 173700 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20231108 | 173600 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20231108 | 173500 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20231108 | 173400 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20231108 | 173300 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 7135 |
| 63 | 20231108 | 173200 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20231108 | 173100 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20231108 | 173000 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20231108 | 172900 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20231108 | 172800 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20231108 | 172700 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20231108 | 172600 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20231108 | 172500 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20231108 | 172400 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20231108 | 172300 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20231108 | 172200 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20231108 | 172100 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20231108 | 172000 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20231108 | 171900 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20231108 | 171800 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20231108 | 171700 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20231108 | 171600 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20231108 | 171500 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20231108 | 171400 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20231108 | 171300 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20231108 | 171200 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20231108 | 171100 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20231108 | 171000 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20231108 | 170900 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20231108 | 170800 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20231108 | 170700 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20231108 | 170600 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20231108 | 170500 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20231108 | 170400 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20231108 | 170300 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 7135 |
| 93 | 20231108 | 170200 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20231108 | 170100 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20231108 | 170000 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20231108 | 165900 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20231108 | 165800 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20231108 | 165700 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20231108 | 165600 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20231108 | 165500 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20231108 | 165400 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20231108 | 165300 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20231108 | 165200 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20231108 | 165100 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20231108 | 165000 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20231108 | 164900 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20231108 | 164800 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20231108 | 164700 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20231108 | 164600 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20231108 | 164500 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20231108 | 164400 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20231108 | 164300 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20231108 | 164200 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20231108 | 164100 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20231108 | 164000 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20231108 | 163900 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20231108 | 163800 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20231108 | 163700 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20231108 | 163600 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20231108 | 163500 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20231108 | 163400 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20231108 | 163300 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 7135 |
| 123 | 20231108 | 163200 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20231108 | 163100 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20231108 | 163000 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20231108 | 162900 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20231108 | 162800 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20231108 | 162700 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20231108 | 162600 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20231108 | 162500 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20231108 | 162400 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20231108 | 162300 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20231108 | 162200 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20231108 | 162100 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20231108 | 162000 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20231108 | 161900 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20231108 | 161800 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20231108 | 161700 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20231108 | 161600 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20231108 | 161500 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20231108 | 161400 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20231108 | 161300 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20231108 | 161200 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20231108 | 161100 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20231108 | 161000 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20231108 | 160900 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20231108 | 160800 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20231108 | 160700 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20231108 | 160600 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20231108 | 160500 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20231108 | 160400 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20231108 | 160300 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 7135 |
| 153 | 20231108 | 160200 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20231108 | 160100 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20231108 | 160000 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20231108 | 155900 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20231108 | 155800 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20231108 | 155700 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20231108 | 155600 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20231108 | 155500 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20231108 | 155400 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20231108 | 155300 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20231108 | 155200 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20231108 | 155100 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20231108 | 155000 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20231108 | 154900 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20231108 | 154800 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20231108 | 154700 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20231108 | 154600 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20231108 | 154500 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20231108 | 154400 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20231108 | 154300 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20231108 | 154200 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20231108 | 154100 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20231108 | 154000 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20231108 | 153900 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20231108 | 153800 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20231108 | 153700 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20231108 | 153600 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20231108 | 153500 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20231108 | 153400 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20231108 | 153300 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 7135 |
| 183 | 20231108 | 153200 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20231108 | 153100 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20231108 | 153000 | 16194619000 | 27700 | 27700 | 27700 | 27700 | 7135 |
| 186 | 20231108 | 152900 | 15996979500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20231108 | 152800 | 15996979500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20231108 | 152700 | 15996979500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20231108 | 152600 | 15996979500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20231108 | 152500 | 15996979500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20231108 | 152400 | 15996979500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20231108 | 152300 | 15996979500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20231108 | 152200 | 15996979500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20231108 | 152100 | 15996979500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20231108 | 152000 | 15996979500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20231108 | 151900 | 15996979500 | 27800 | 27750 | 27800 | 27750 | 713 |
| 197 | 20231108 | 151800 | 15977185500 | 27800 | 27800 | 27800 | 27750 | 345 |
| 198 | 20231108 | 151700 | 15967596950 | 27800 | 27800 | 27800 | 27750 | 1271 |
| 199 | 20231108 | 151600 | 15932272500 | 27800 | 27700 | 27800 | 27700 | 3399 |
| 200 | 20231108 | 151500 | 15837939450 | 27700 | 27700 | 27750 | 27700 | 2066 |
| 201 | 20231108 | 151400 | 15780710350 | 27750 | 27750 | 27750 | 27700 | 1061 |
| 202 | 20231108 | 151300 | 15751278550 | 27750 | 27750 | 27750 | 27700 | 2337 |
| 203 | 20231108 | 151200 | 15686497100 | 27750 | 27700 | 27800 | 27700 | 2085 |
| 204 | 20231108 | 151100 | 15628708150 | 27800 | 27750 | 27800 | 27650 | 2440 |
| 205 | 20231108 | 151000 | 15561107050 | 27750 | 27800 | 27800 | 27750 | 750 |
| 206 | 20231108 | 150900 | 15540289450 | 27800 | 27750 | 27800 | 27750 | 361 |
| 207 | 20231108 | 150800 | 15530270050 | 27750 | 27800 | 27800 | 27700 | 3871 |
| 208 | 20231108 | 150700 | 15422943300 | 27800 | 27800 | 27800 | 27750 | 368 |
| 209 | 20231108 | 150600 | 15412725500 | 27800 | 27800 | 27850 | 27750 | 1641 |
| 210 | 20231108 | 150500 | 15367104300 | 27850 | 27850 | 27850 | 27800 | 187 |
| 211 | 20231108 | 150400 | 15361901650 | 27850 | 27850 | 27900 | 27800 | 1627 |
| 212 | 20231108 | 150300 | 15316591400 | 27850 | 27900 | 27900 | 27850 | 148 |
| 213 | 20231108 | 150200 | 15312465050 | 27900 | 27900 | 27900 | 27850 | 440 |
| 214 | 20231108 | 150100 | 15300198150 | 27900 | 27900 | 27950 | 27900 | 1530 |
| 215 | 20231108 | 150000 | 15257508750 | 27950 | 27900 | 28000 | 27900 | 510 |
| 216 | 20231108 | 145900 | 15243269100 | 27950 | 27900 | 28000 | 27900 | 1258 |
| 217 | 20231108 | 145800 | 15208113650 | 27950 | 27950 | 28000 | 27900 | 1114 |
| 218 | 20231108 | 145700 | 15176973700 | 28000 | 27950 | 28000 | 27900 | 780 |
| 219 | 20231108 | 145600 | 15155158900 | 27900 | 27950 | 28000 | 27900 | 767 |
| 220 | 20231108 | 145500 | 15133702450 | 27950 | 28000 | 28000 | 27950 | 586 |
| 221 | 20231108 | 145400 | 15117304950 | 28000 | 28000 | 28000 | 27950 | 783 |
| 222 | 20231108 | 145300 | 15095398300 | 28000 | 28000 | 28000 | 27900 | 817 |
| 223 | 20231108 | 145200 | 15072545450 | 28000 | 28000 | 28000 | 27950 | 677 |
| 224 | 20231108 | 145100 | 15053597400 | 28000 | 28000 | 28000 | 27950 | 609 |
| 225 | 20231108 | 145000 | 15036555400 | 28000 | 27900 | 28000 | 27900 | 592 |
| 226 | 20231108 | 144900 | 15019992800 | 27900 | 28000 | 28000 | 27900 | 844 |
| 227 | 20231108 | 144800 | 14996388000 | 28000 | 28000 | 28050 | 27950 | 919 |
| 228 | 20231108 | 144700 | 14970657850 | 28000 | 27950 | 28050 | 27900 | 735 |
| 229 | 20231108 | 144600 | 14950102250 | 28000 | 28000 | 28050 | 27950 | 1362 |
| 230 | 20231108 | 144500 | 14911979800 | 28050 | 28000 | 28050 | 27950 | 1057 |
| 231 | 20231108 | 144400 | 14882367950 | 28050 | 28050 | 28050 | 28000 | 521 |
| 232 | 20231108 | 144300 | 14867757950 | 28050 | 28050 | 28050 | 28000 | 1206 |
| 233 | 20231108 | 144200 | 14833956300 | 28000 | 28000 | 28050 | 28000 | 485 |
| 234 | 20231108 | 144100 | 14820356850 | 28050 | 28000 | 28050 | 27950 | 713 |
| 235 | 20231108 | 144000 | 14800378400 | 28000 | 27950 | 28050 | 27950 | 954 |
| 236 | 20231108 | 143900 | 14773665300 | 27950 | 28050 | 28050 | 27900 | 2199 |
| 237 | 20231108 | 143800 | 14712182750 | 28000 | 28000 | 28050 | 28000 | 645 |
| 238 | 20231108 | 143700 | 14694102650 | 28050 | 28000 | 28050 | 27950 | 600 |
| 239 | 20231108 | 143600 | 14677295350 | 28050 | 28000 | 28050 | 27950 | 800 |
| 240 | 20231108 | 143500 | 14654895800 | 27950 | 28000 | 28000 | 27950 | 692 |
| 241 | 20231108 | 143400 | 14635528250 | 28000 | 28000 | 28000 | 27950 | 790 |
| 242 | 20231108 | 143300 | 14613416550 | 28000 | 28000 | 28050 | 27900 | 2946 |
| 243 | 20231108 | 143200 | 14530995000 | 28050 | 28100 | 28100 | 28000 | 1386 |
| 244 | 20231108 | 143100 | 14492109500 | 28100 | 28100 | 28100 | 28050 | 511 |
| 245 | 20231108 | 143000 | 14477751300 | 28100 | 28100 | 28100 | 28050 | 483 |
| 246 | 20231108 | 142900 | 14464183350 | 28100 | 28100 | 28100 | 28050 | 833 |
| 247 | 20231108 | 142800 | 14440792050 | 28050 | 28100 | 28100 | 28050 | 674 |
| 248 | 20231108 | 142700 | 14421863050 | 28100 | 28100 | 28100 | 28050 | 544 |
| 249 | 20231108 | 142600 | 14406579950 | 28100 | 28050 | 28100 | 28000 | 993 |
| 250 | 20231108 | 142500 | 14378700100 | 28050 | 28000 | 28100 | 28000 | 1357 |
| 251 | 20231108 | 142400 | 14340627500 | 28050 | 28050 | 28100 | 28000 | 1037 |
| 252 | 20231108 | 142300 | 14311537450 | 28050 | 28100 | 28100 | 28050 | 739 |
| 253 | 20231108 | 142200 | 14290786000 | 28100 | 28100 | 28100 | 28050 | 610 |
| 254 | 20231108 | 142100 | 14273651950 | 28100 | 28100 | 28100 | 28050 | 716 |
| 255 | 20231108 | 142000 | 14253536600 | 28100 | 28000 | 28100 | 28000 | 784 |
| 256 | 20231108 | 141900 | 14231535000 | 28050 | 28050 | 28100 | 28000 | 1973 |
| 257 | 20231108 | 141800 | 14176215600 | 28050 | 28150 | 28150 | 28050 | 824 |
| 258 | 20231108 | 141700 | 14153053850 | 28150 | 28150 | 28150 | 28100 | 918 |
| 259 | 20231108 | 141600 | 14127239300 | 28100 | 28200 | 28200 | 28100 | 766 |
| 260 | 20231108 | 141500 | 14105669300 | 28150 | 28200 | 28200 | 28150 | 616 |
| 261 | 20231108 | 141400 | 14088316150 | 28200 | 28200 | 28200 | 28150 | 375 |
| 262 | 20231108 | 141300 | 14077741700 | 28100 | 28150 | 28200 | 28100 | 913 |
| 263 | 20231108 | 141200 | 14052029800 | 28150 | 28150 | 28200 | 28150 | 382 |
| 264 | 20231108 | 141100 | 14041261100 | 28200 | 28200 | 28250 | 28150 | 823 |
| 265 | 20231108 | 141000 | 14018049400 | 28150 | 28200 | 28200 | 28150 | 611 |
| 266 | 20231108 | 140900 | 14000822350 | 28200 | 28200 | 28200 | 28150 | 914 |
| 267 | 20231108 | 140800 | 13975064050 | 28200 | 28150 | 28200 | 28150 | 374 |
| 268 | 20231108 | 140700 | 13964527900 | 28150 | 28200 | 28200 | 28100 | 546 |
| 269 | 20231108 | 140600 | 13949150250 | 28150 | 28100 | 28200 | 28100 | 771 |
| 270 | 20231108 | 140500 | 13927462100 | 28150 | 28100 | 28200 | 28100 | 538 |
| 271 | 20231108 | 140400 | 13912322950 | 28150 | 28200 | 28200 | 28100 | 843 |
| 272 | 20231108 | 140300 | 13888579650 | 28200 | 28200 | 28200 | 28150 | 799 |
| 273 | 20231108 | 140200 | 13866075250 | 28150 | 28200 | 28200 | 28150 | 1043 |
| 274 | 20231108 | 140100 | 13836693950 | 28150 | 28200 | 28200 | 28150 | 418 |
| 275 | 20231108 | 140000 | 13824908900 | 28200 | 28150 | 28200 | 28150 | 590 |
| 276 | 20231108 | 135900 | 13808280350 | 28200 | 28200 | 28200 | 28100 | 842 |
| 277 | 20231108 | 135800 | 13784555950 | 28100 | 28150 | 28200 | 28050 | 668 |
| 278 | 20231108 | 135700 | 13765752550 | 28150 | 28150 | 28200 | 28100 | 641 |
| 279 | 20231108 | 135600 | 13747708500 | 28100 | 28150 | 28200 | 28100 | 815 |
| 280 | 20231108 | 135500 | 13724756300 | 28200 | 28200 | 28200 | 28150 | 403 |
| 281 | 20231108 | 135400 | 13713393750 | 28150 | 28200 | 28200 | 28150 | 445 |
| 282 | 20231108 | 135300 | 13700847200 | 28150 | 28200 | 28200 | 28150 | 543 |
| 283 | 20231108 | 135200 | 13685540300 | 28200 | 28200 | 28200 | 28150 | 600 |
| 284 | 20231108 | 135100 | 13668631950 | 28200 | 28200 | 28200 | 28100 | 1463 |
| 285 | 20231108 | 135000 | 13627381850 | 28200 | 28100 | 28200 | 28050 | 477 |
| 286 | 20231108 | 134900 | 13613938550 | 28100 | 28100 | 28150 | 28050 | 663 |
| 287 | 20231108 | 134800 | 13595294850 | 28150 | 28100 | 28200 | 28100 | 512 |
| 288 | 20231108 | 134700 | 13580883250 | 28150 | 28200 | 28200 | 28100 | 475 |
| 289 | 20231108 | 134600 | 13567515350 | 28200 | 28150 | 28200 | 28100 | 920 |
| 290 | 20231108 | 134500 | 13541629150 | 28150 | 28200 | 28200 | 28150 | 863 |
| 291 | 20231108 | 134400 | 13517313250 | 28200 | 28100 | 28200 | 28050 | 474 |
| 292 | 20231108 | 134300 | 13503966000 | 28200 | 28150 | 28200 | 28100 | 709 |
| 293 | 20231108 | 134200 | 13484006550 | 28150 | 28150 | 28200 | 28150 | 722 |
| 294 | 20231108 | 134100 | 13463668900 | 28150 | 28100 | 28150 | 28050 | 702 |
| 295 | 20231108 | 134000 | 13443927650 | 28100 | 28100 | 28100 | 28050 | 662 |
| 296 | 20231108 | 133900 | 13425328750 | 28050 | 28100 | 28100 | 28050 | 902 |
| 297 | 20231108 | 133800 | 13399996250 | 28100 | 28100 | 28150 | 28100 | 613 |
| 298 | 20231108 | 133700 | 13382752900 | 28150 | 28050 | 28150 | 28050 | 406 |
| 299 | 20231108 | 133600 | 13371342150 | 28150 | 28100 | 28200 | 28050 | 917 |
| 300 | 20231108 | 133500 | 13345564100 | 28100 | 28200 | 28200 | 28100 | 951 |
| 301 | 20231108 | 133400 | 13318789100 | 28200 | 28250 | 28250 | 28150 | 433 |
| 302 | 20231108 | 133300 | 13306580950 | 28250 | 28200 | 28250 | 28200 | 682 |
| 303 | 20231108 | 133200 | 13287340250 | 28200 | 28200 | 28250 | 28150 | 858 |
| 304 | 20231108 | 133100 | 13263155000 | 28150 | 28100 | 28200 | 28100 | 576 |
| 305 | 20231108 | 133000 | 13246937700 | 28200 | 28150 | 28250 | 28150 | 490 |
| 306 | 20231108 | 132900 | 13233127100 | 28100 | 28150 | 28200 | 28100 | 626 |
| 307 | 20231108 | 132800 | 13215499050 | 28200 | 28200 | 28200 | 28150 | 381 |
| 308 | 20231108 | 132700 | 13204755750 | 28150 | 28200 | 28200 | 28150 | 628 |
| 309 | 20231108 | 132600 | 13187056300 | 28150 | 28200 | 28200 | 28150 | 827 |
| 310 | 20231108 | 132500 | 13163757400 | 28200 | 28200 | 28200 | 28150 | 428 |
| 311 | 20231108 | 132400 | 13151691950 | 28150 | 28150 | 28200 | 28150 | 679 |
| 312 | 20231108 | 132300 | 13132549400 | 28200 | 28150 | 28200 | 28150 | 706 |
| 313 | 20231108 | 132200 | 13112644650 | 28150 | 28200 | 28200 | 28100 | 603 |
| 314 | 20231108 | 132100 | 13095658300 | 28200 | 28150 | 28200 | 28100 | 1607 |
| 315 | 20231108 | 132000 | 13050445000 | 28150 | 28150 | 28150 | 28100 | 666 |
| 316 | 20231108 | 131900 | 13031698700 | 28100 | 28050 | 28100 | 28000 | 1196 |
| 317 | 20231108 | 131800 | 12998124750 | 28100 | 28050 | 28100 | 28050 | 585 |
| 318 | 20231108 | 131700 | 12981688250 | 28100 | 28050 | 28150 | 28050 | 3046 |
| 319 | 20231108 | 131600 | 12896092900 | 28100 | 28050 | 28100 | 28050 | 846 |
| 320 | 20231108 | 131500 | 12872333750 | 28100 | 28000 | 28100 | 28000 | 1543 |
| 321 | 20231108 | 131400 | 12829072000 | 27950 | 28050 | 28050 | 27950 | 512 |
| 322 | 20231108 | 131300 | 12814738850 | 28000 | 28000 | 28050 | 27950 | 1495 |
| 323 | 20231108 | 131200 | 12772865250 | 28000 | 28000 | 28050 | 27950 | 635 |
| 324 | 20231108 | 131100 | 12755076900 | 28050 | 28000 | 28050 | 28000 | 611 |
| 325 | 20231108 | 131000 | 12737946400 | 28000 | 28050 | 28100 | 28000 | 631 |
| 326 | 20231108 | 130900 | 12720245800 | 28050 | 28000 | 28050 | 28000 | 747 |
| 327 | 20231108 | 130800 | 12699306850 | 28050 | 28000 | 28050 | 27950 | 3192 |
| 328 | 20231108 | 130700 | 12609949800 | 28000 | 27950 | 28000 | 27900 | 2659 |
| 329 | 20231108 | 130600 | 12535640350 | 27900 | 27950 | 27950 | 27800 | 756 |
| 330 | 20231108 | 130500 | 12514530650 | 27950 | 27900 | 27950 | 27850 | 1025 |
| 331 | 20231108 | 130400 | 12485936500 | 27850 | 27950 | 27950 | 27850 | 470 |
| 332 | 20231108 | 130300 | 12472823600 | 27950 | 27900 | 27950 | 27850 | 836 |
| 333 | 20231108 | 130200 | 12449491700 | 27900 | 27900 | 27900 | 27850 | 611 |
| 334 | 20231108 | 130100 | 12432460050 | 27900 | 27900 | 27900 | 27850 | 378 |
| 335 | 20231108 | 130000 | 12421915750 | 27800 | 27800 | 27900 | 27750 | 1499 |
| 336 | 20231108 | 125900 | 12380189950 | 27850 | 27750 | 27850 | 27750 | 593 |
| 337 | 20231108 | 125800 | 12363718550 | 27750 | 27800 | 27800 | 27750 | 398 |
| 338 | 20231108 | 125700 | 12352657850 | 27800 | 27800 | 27800 | 27750 | 92 |
| 339 | 20231108 | 125600 | 12350103450 | 27750 | 27800 | 27800 | 27750 | 112 |
| 340 | 20231108 | 125500 | 12346993150 | 27800 | 27750 | 27800 | 27750 | 371 |
| 341 | 20231108 | 125400 | 12336694250 | 27800 | 27800 | 27800 | 27750 | 371 |
| 342 | 20231108 | 125300 | 12326381000 | 27750 | 27750 | 27800 | 27700 | 848 |
| 343 | 20231108 | 125200 | 12302843500 | 27750 | 27750 | 27750 | 27700 | 3711 |
| 344 | 20231108 | 125100 | 12199881200 | 27750 | 27700 | 27750 | 27700 | 771 |
| 345 | 20231108 | 125000 | 12178522400 | 27650 | 27650 | 27700 | 27650 | 260 |
| 346 | 20231108 | 124900 | 12171323650 | 27700 | 27750 | 27750 | 27650 | 408 |
| 347 | 20231108 | 124800 | 12160021800 | 27700 | 27750 | 27750 | 27650 | 1296 |
| 348 | 20231108 | 124700 | 12124123450 | 27750 | 27750 | 27750 | 27700 | 97 |
| 349 | 20231108 | 124600 | 12121434000 | 27750 | 27750 | 27750 | 27700 | 206 |
| 350 | 20231108 | 124500 | 12115727150 | 27750 | 27700 | 27750 | 27700 | 314 |
| 351 | 20231108 | 124400 | 12107026750 | 27750 | 27750 | 27750 | 27700 | 247 |
| 352 | 20231108 | 124300 | 12100176600 | 27750 | 27700 | 27750 | 27700 | 97 |
| 353 | 20231108 | 124200 | 12097488200 | 27750 | 27650 | 27750 | 27650 | 515 |
| 354 | 20231108 | 124100 | 12083234950 | 27700 | 27700 | 27750 | 27650 | 147 |
| 355 | 20231108 | 124000 | 12079164850 | 27750 | 27700 | 27750 | 27650 | 53 |
| 356 | 20231108 | 123900 | 12077695000 | 27700 | 27700 | 27750 | 27650 | 811 |
| 357 | 20231108 | 123800 | 12055229000 | 27750 | 27750 | 27750 | 27700 | 257 |
| 358 | 20231108 | 123700 | 12048106400 | 27750 | 27600 | 27750 | 27600 | 1318 |
| 359 | 20231108 | 123600 | 12011613950 | 27650 | 27700 | 27700 | 27600 | 6825 |
| 360 | 20231108 | 123500 | 11823106550 | 27700 | 27750 | 27750 | 27700 | 5063 |
| 361 | 20231108 | 123400 | 11682856600 | 27750 | 27750 | 27750 | 27700 | 197 |
| 362 | 20231108 | 123300 | 11677391500 | 27700 | 27750 | 27750 | 27700 | 545 |
| 363 | 20231108 | 123200 | 11662270650 | 27700 | 27800 | 27800 | 27700 | 1121 |
| 364 | 20231108 | 123100 | 11631174750 | 27800 | 27750 | 27800 | 27750 | 186 |
| 365 | 20231108 | 123000 | 11626005650 | 27800 | 27750 | 27800 | 27750 | 86 |
| 366 | 20231108 | 122900 | 11623616900 | 27750 | 27750 | 27800 | 27750 | 179 |
| 367 | 20231108 | 122800 | 11618645650 | 27750 | 27750 | 27800 | 27750 | 374 |
| 368 | 20231108 | 122700 | 11608266000 | 27750 | 27750 | 27800 | 27750 | 242 |
| 369 | 20231108 | 122600 | 11601546700 | 27800 | 27800 | 27800 | 27750 | 106 |
| 370 | 20231108 | 122500 | 11598602950 | 27800 | 27800 | 27800 | 27750 | 303 |
| 371 | 20231108 | 122400 | 11590193100 | 27800 | 27800 | 27800 | 27750 | 290 |
| 372 | 20231108 | 122300 | 11582142100 | 27800 | 27850 | 27850 | 27750 | 222 |
| 373 | 20231108 | 122200 | 11575970750 | 27850 | 27750 | 27850 | 27750 | 486 |
| 374 | 20231108 | 122100 | 11562480750 | 27750 | 27850 | 27850 | 27750 | 536 |
| 375 | 20231108 | 122000 | 11547579750 | 27850 | 27800 | 27850 | 27750 | 399 |
| 376 | 20231108 | 121900 | 11536490650 | 27800 | 27750 | 27800 | 27750 | 96 |
| 377 | 20231108 | 121800 | 11533825350 | 27800 | 27800 | 27800 | 27750 | 360 |
| 378 | 20231108 | 121700 | 11523832350 | 27800 | 27800 | 27800 | 27750 | 529 |
| 379 | 20231108 | 121600 | 11509145200 | 27800 | 27800 | 27800 | 27750 | 858 |
| 380 | 20231108 | 121500 | 11485333000 | 27850 | 27800 | 27850 | 27750 | 354 |
| 381 | 20231108 | 121400 | 11475502250 | 27850 | 27850 | 27850 | 27800 | 552 |
| 382 | 20231108 | 121300 | 11460154500 | 27850 | 27800 | 27850 | 27800 | 611 |
| 383 | 20231108 | 121200 | 11443166650 | 27850 | 27800 | 27850 | 27800 | 1858 |
| 384 | 20231108 | 121100 | 11391461050 | 27850 | 27850 | 27850 | 27800 | 186 |
| 385 | 20231108 | 121000 | 11386287550 | 27850 | 27850 | 27850 | 27800 | 207 |
| 386 | 20231108 | 120900 | 11380529950 | 27850 | 27850 | 27850 | 27800 | 92 |
| 387 | 20231108 | 120800 | 11377970300 | 27850 | 27850 | 27850 | 27800 | 907 |
| 388 | 20231108 | 120700 | 11352750850 | 27850 | 27850 | 27850 | 27800 | 240 |
| 389 | 20231108 | 120600 | 11346077300 | 27800 | 27850 | 27850 | 27800 | 308 |
| 390 | 20231108 | 120500 | 11337506400 | 27850 | 27850 | 27850 | 27800 | 409 |
| 391 | 20231108 | 120400 | 11326134600 | 27850 | 27800 | 27850 | 27800 | 53 |
| 392 | 20231108 | 120300 | 11324658850 | 27800 | 27800 | 27850 | 27800 | 161 |
| 393 | 20231108 | 120200 | 11320181550 | 27850 | 27850 | 27850 | 27800 | 1367 |
| 394 | 20231108 | 120100 | 11282164350 | 27800 | 27850 | 27850 | 27800 | 216 |
| 395 | 20231108 | 120000 | 11276155200 | 27800 | 27800 | 27850 | 27800 | 288 |
| 396 | 20231108 | 115900 | 11268141900 | 27800 | 27800 | 27850 | 27800 | 211 |
| 397 | 20231108 | 115800 | 11262270250 | 27850 | 27800 | 27850 | 27800 | 356 |
| 398 | 20231108 | 115700 | 11252371700 | 27850 | 27850 | 27850 | 27800 | 210 |
| 399 | 20231108 | 115600 | 11246530200 | 27850 | 27800 | 27850 | 27800 | 945 |
| 400 | 20231108 | 115500 | 11220221050 | 27850 | 27850 | 27900 | 27850 | 1669 |
| 401 | 20231108 | 115400 | 11173736000 | 27900 | 27900 | 27900 | 27850 | 200 |
| 402 | 20231108 | 115300 | 11168158900 | 27850 | 27850 | 27900 | 27850 | 277 |
| 403 | 20231108 | 115200 | 11160434650 | 27850 | 27900 | 27900 | 27850 | 476 |
| 404 | 20231108 | 115100 | 11147169950 | 27900 | 27900 | 27900 | 27850 | 116 |
| 405 | 20231108 | 115000 | 11143936350 | 27850 | 27850 | 27900 | 27850 | 129 |
| 406 | 20231108 | 114900 | 11140340000 | 27900 | 27850 | 27900 | 27800 | 737 |
| 407 | 20231108 | 114800 | 11119811850 | 27850 | 27850 | 27850 | 27800 | 458 |
| 408 | 20231108 | 114700 | 11107075700 | 27850 | 27800 | 27850 | 27800 | 1138 |
| 409 | 20231108 | 114600 | 11075434000 | 27800 | 27800 | 27800 | 27750 | 344 |
| 410 | 20231108 | 114500 | 11065876000 | 27800 | 27750 | 27800 | 27750 | 300 |
| 411 | 20231108 | 114400 | 11057540000 | 27800 | 27750 | 27800 | 27750 | 726 |
| 412 | 20231108 | 114300 | 11037358800 | 27800 | 27800 | 27800 | 27750 | 155 |
| 413 | 20231108 | 114200 | 11033053000 | 27750 | 27750 | 27850 | 27750 | 801 |
| 414 | 20231108 | 114100 | 11010805600 | 27800 | 27800 | 27800 | 27750 | 632 |
| 415 | 20231108 | 114000 | 10993244050 | 27800 | 27800 | 27800 | 27750 | 965 |
| 416 | 20231108 | 113900 | 10966419550 | 27800 | 27800 | 27800 | 27750 | 303 |
| 417 | 20231108 | 113800 | 10958005500 | 27750 | 27750 | 27800 | 27750 | 357 |
| 418 | 20231108 | 113700 | 10948097000 | 27800 | 27800 | 27800 | 27750 | 86 |
| 419 | 20231108 | 113600 | 10945706650 | 27750 | 27800 | 27850 | 27750 | 6224 |
| 420 | 20231108 | 113500 | 10772716950 | 27850 | 27850 | 27850 | 27800 | 422 |
| 421 | 20231108 | 113400 | 10760981900 | 27850 | 27850 | 27900 | 27800 | 183 |
| 422 | 20231108 | 113300 | 10755885000 | 27850 | 27850 | 27900 | 27800 | 145 |
| 423 | 20231108 | 113200 | 10751850900 | 27850 | 27900 | 27900 | 27800 | 126 |
| 424 | 20231108 | 113100 | 10748343550 | 27850 | 27850 | 27900 | 27850 | 517 |
| 425 | 20231108 | 113000 | 10733943450 | 27850 | 27850 | 27900 | 27850 | 682 |
| 426 | 20231108 | 112900 | 10714947500 | 27900 | 27850 | 27900 | 27850 | 121 |
| 427 | 20231108 | 112800 | 10711575250 | 27850 | 27900 | 27900 | 27800 | 3246 |
| 428 | 20231108 | 112700 | 10621196100 | 27900 | 27950 | 27950 | 27850 | 89 |
| 429 | 20231108 | 112600 | 10618715950 | 27900 | 27900 | 27950 | 27850 | 895 |
| 430 | 20231108 | 112500 | 10593769450 | 27900 | 27900 | 27900 | 27850 | 729 |
| 431 | 20231108 | 112400 | 10573452000 | 27900 | 27900 | 27950 | 27850 | 156 |
| 432 | 20231108 | 112300 | 10569100600 | 27900 | 27950 | 27950 | 27850 | 692 |
| 433 | 20231108 | 112200 | 10549794350 | 27950 | 27950 | 27950 | 27850 | 3102 |
| 434 | 20231108 | 112100 | 10463246900 | 27900 | 27950 | 27950 | 27900 | 340 |
| 435 | 20231108 | 112000 | 10453758550 | 27950 | 27950 | 27950 | 27900 | 51 |
| 436 | 20231108 | 111900 | 10452333500 | 27900 | 28000 | 28000 | 27900 | 695 |
| 437 | 20231108 | 111800 | 10432909900 | 28000 | 27950 | 28000 | 27900 | 1295 |
| 438 | 20231108 | 111700 | 10396712450 | 27900 | 27950 | 27950 | 27900 | 349 |
| 439 | 20231108 | 111600 | 10386970750 | 27950 | 27950 | 27950 | 27900 | 286 |
| 440 | 20231108 | 111500 | 10378982500 | 27900 | 27900 | 27950 | 27900 | 342 |
| 441 | 20231108 | 111400 | 10369438850 | 27900 | 27900 | 27950 | 27900 | 309 |
| 442 | 20231108 | 111300 | 10360806750 | 27950 | 27900 | 27950 | 27900 | 115 |
| 443 | 20231108 | 111200 | 10357595300 | 27950 | 27900 | 27950 | 27900 | 216 |
| 444 | 20231108 | 111100 | 10351566000 | 27900 | 27950 | 27950 | 27850 | 1733 |
| 445 | 20231108 | 111000 | 10303282650 | 27950 | 27850 | 27950 | 27850 | 294 |
| 446 | 20231108 | 110900 | 10295083850 | 27950 | 27950 | 27950 | 27850 | 377 |
| 447 | 20231108 | 110800 | 10284559750 | 27900 | 27900 | 27950 | 27850 | 1548 |
| 448 | 20231108 | 110700 | 10241332500 | 27950 | 27950 | 27950 | 27900 | 204 |
| 449 | 20231108 | 110600 | 10235632000 | 27900 | 27850 | 27900 | 27800 | 2644 |
| 450 | 20231108 | 110500 | 10161961800 | 27850 | 27850 | 27850 | 27800 | 402 |
| 451 | 20231108 | 110400 | 10150783000 | 27850 | 27850 | 27850 | 27800 | 451 |
| 452 | 20231108 | 110300 | 10138240900 | 27850 | 27850 | 27900 | 27800 | 3636 |
| 453 | 20231108 | 110200 | 10036977350 | 27850 | 27950 | 28000 | 27850 | 2740 |
| 454 | 20231108 | 110100 | 9960472750 | 27950 | 27950 | 28000 | 27900 | 872 |
| 455 | 20231108 | 110000 | 9936123800 | 27900 | 27900 | 28000 | 27900 | 1903 |
| 456 | 20231108 | 105900 | 9882945800 | 27950 | 27900 | 27950 | 27900 | 97 |
| 457 | 20231108 | 105800 | 9880238200 | 27950 | 28000 | 28000 | 27950 | 925 |
| 458 | 20231108 | 105700 | 9854382250 | 28000 | 28000 | 28050 | 27950 | 454 |
| 459 | 20231108 | 105600 | 9841673400 | 28000 | 27950 | 28000 | 27950 | 268 |
| 460 | 20231108 | 105500 | 9834172000 | 27950 | 27950 | 28000 | 27950 | 1067 |
| 461 | 20231108 | 105400 | 9804321400 | 27900 | 27950 | 27950 | 27900 | 251 |
| 462 | 20231108 | 105300 | 9797309650 | 27950 | 27950 | 28000 | 27900 | 222 |
| 463 | 20231108 | 105200 | 9791108600 | 27950 | 27900 | 28000 | 27900 | 612 |
| 464 | 20231108 | 105100 | 9774006750 | 27950 | 28000 | 28000 | 27900 | 347 |
| 465 | 20231108 | 105000 | 9764307650 | 27950 | 27900 | 28000 | 27900 | 356 |
| 466 | 20231108 | 104900 | 9754358000 | 27950 | 27950 | 27950 | 27900 | 215 |
| 467 | 20231108 | 104800 | 9748355400 | 27950 | 27950 | 27950 | 27900 | 1001 |
| 468 | 20231108 | 104700 | 9720392450 | 27900 | 27900 | 27950 | 27900 | 448 |
| 469 | 20231108 | 104600 | 9707892450 | 27850 | 27900 | 27900 | 27850 | 394 |
| 470 | 20231108 | 104500 | 9696906950 | 27900 | 27900 | 27900 | 27850 | 58 |
| 471 | 20231108 | 104400 | 9695289950 | 27850 | 27850 | 27900 | 27850 | 901 |
| 472 | 20231108 | 104300 | 9670191300 | 27850 | 27900 | 27900 | 27850 | 236 |
| 473 | 20231108 | 104200 | 9663610550 | 27900 | 27900 | 27900 | 27850 | 195 |
| 474 | 20231108 | 104100 | 9658175950 | 27900 | 27850 | 27900 | 27850 | 687 |
| 475 | 20231108 | 104000 | 9639026250 | 27900 | 27900 | 27900 | 27850 | 362 |
| 476 | 20231108 | 103900 | 9628932250 | 27900 | 27900 | 27900 | 27850 | 394 |
| 477 | 20231108 | 103800 | 9617947450 | 27900 | 27900 | 27950 | 27850 | 529 |
| 478 | 20231108 | 103700 | 9603204500 | 27900 | 27950 | 27950 | 27850 | 1841 |
| 479 | 20231108 | 103600 | 9551849550 | 27950 | 27950 | 28000 | 27900 | 777 |
| 480 | 20231108 | 103500 | 9530135500 | 27950 | 28050 | 28050 | 27950 | 695 |
| 481 | 20231108 | 103400 | 9510678000 | 28050 | 28050 | 28050 | 28000 | 388 |
| 482 | 20231108 | 103300 | 9499810150 | 28050 | 28050 | 28050 | 28000 | 143 |
| 483 | 20231108 | 103200 | 9495802850 | 28050 | 28050 | 28050 | 28000 | 398 |
| 484 | 20231108 | 103100 | 9484645550 | 28050 | 28000 | 28050 | 28000 | 1989 |
| 485 | 20231108 | 103000 | 9428922950 | 27950 | 27950 | 28000 | 27950 | 161 |
| 486 | 20231108 | 102900 | 9424421700 | 28000 | 28000 | 28000 | 27950 | 190 |
| 487 | 20231108 | 102800 | 9419107450 | 28000 | 28000 | 28000 | 27950 | 575 |
| 488 | 20231108 | 102700 | 9403032550 | 28000 | 28000 | 28000 | 27900 | 1192 |
| 489 | 20231108 | 102600 | 9369715300 | 28000 | 27950 | 28050 | 27950 | 559 |
| 490 | 20231108 | 102500 | 9354065500 | 27950 | 28000 | 28000 | 27950 | 93 |
| 491 | 20231108 | 102400 | 9351463950 | 27950 | 27900 | 28000 | 27900 | 2859 |
| 492 | 20231108 | 102300 | 9271542750 | 27950 | 27950 | 27950 | 27900 | 470 |
| 493 | 20231108 | 102200 | 9258420900 | 27900 | 28000 | 28000 | 27900 | 2166 |
| 494 | 20231108 | 102100 | 9197876150 | 28000 | 28000 | 28050 | 27950 | 1450 |
| 495 | 20231108 | 102000 | 9157286950 | 27950 | 28000 | 28050 | 27950 | 1064 |
| 496 | 20231108 | 101900 | 9127502300 | 27950 | 28000 | 28000 | 27950 | 163 |
| 497 | 20231108 | 101800 | 9122943300 | 28000 | 27900 | 28000 | 27900 | 677 |
| 498 | 20231108 | 101700 | 9104024250 | 27950 | 27950 | 28000 | 27900 | 1821 |
| 499 | 20231108 | 101600 | 9053127650 | 27900 | 27950 | 27950 | 27900 | 281 |
| 500 | 20231108 | 101500 | 9045282750 | 27950 | 27850 | 27950 | 27850 | 1107 |
| 501 | 20231108 | 101400 | 9014393400 | 27900 | 27900 | 27900 | 27800 | 437 |
| 502 | 20231108 | 101300 | 9002222150 | 27900 | 27850 | 27900 | 27850 | 843 |
| 503 | 20231108 | 101200 | 8978744550 | 27850 | 27800 | 27900 | 27800 | 810 |
| 504 | 20231108 | 101100 | 8956180650 | 27850 | 27900 | 27900 | 27800 | 722 |
| 505 | 20231108 | 101000 | 8936082950 | 27900 | 27900 | 27900 | 27850 | 486 |
| 506 | 20231108 | 100900 | 8922547050 | 27850 | 27800 | 27850 | 27800 | 534 |
| 507 | 20231108 | 100800 | 8907679250 | 27850 | 27850 | 27850 | 27800 | 1029 |
| 508 | 20231108 | 100700 | 8879053200 | 27800 | 27800 | 27850 | 27800 | 230 |
| 509 | 20231108 | 100600 | 8872653300 | 27800 | 27800 | 27850 | 27800 | 1047 |
| 510 | 20231108 | 100500 | 8843501650 | 27800 | 27800 | 27800 | 27800 | 225 |
| 511 | 20231108 | 100400 | 8837246650 | 27800 | 27800 | 27800 | 27750 | 381 |
| 512 | 20231108 | 100300 | 8826664950 | 27800 | 27750 | 27850 | 27750 | 941 |
| 513 | 20231108 | 100200 | 8800511700 | 27750 | 27700 | 27750 | 27700 | 1802 |
| 514 | 20231108 | 100100 | 8750549450 | 27650 | 27800 | 27800 | 27600 | 4595 |
| 515 | 20231108 | 100000 | 8623303700 | 27750 | 27850 | 27850 | 27700 | 2835 |
| 516 | 20231108 | 095900 | 8544664600 | 27800 | 27850 | 27850 | 27800 | 1031 |
| 517 | 20231108 | 095800 | 8515999050 | 27800 | 27850 | 27850 | 27750 | 1432 |
| 518 | 20231108 | 095700 | 8476187100 | 27850 | 27850 | 27900 | 27800 | 681 |
| 519 | 20231108 | 095600 | 8457229550 | 27850 | 27900 | 27900 | 27850 | 1375 |
| 520 | 20231108 | 095500 | 8418929000 | 27900 | 27900 | 27950 | 27900 | 2802 |
| 521 | 20231108 | 095400 | 8340749000 | 27900 | 28000 | 28000 | 27900 | 3236 |
| 522 | 20231108 | 095300 | 8250420250 | 27950 | 28050 | 28050 | 27900 | 6613 |
| 523 | 20231108 | 095200 | 8065326750 | 28000 | 28050 | 28100 | 28000 | 1581 |
| 524 | 20231108 | 095100 | 8020982650 | 28050 | 28050 | 28100 | 28050 | 480 |
| 525 | 20231108 | 095000 | 8007513350 | 28050 | 28100 | 28100 | 28050 | 1764 |
| 526 | 20231108 | 094900 | 7958029450 | 28100 | 28050 | 28100 | 28050 | 595 |
| 527 | 20231108 | 094800 | 7941333900 | 28050 | 28050 | 28100 | 28000 | 2301 |
| 528 | 20231108 | 094700 | 7876736400 | 28050 | 28100 | 28100 | 28050 | 743 |
| 529 | 20231108 | 094600 | 7855894600 | 28100 | 28100 | 28100 | 28000 | 5591 |
| 530 | 20231108 | 094500 | 7699156700 | 28150 | 28150 | 28150 | 28050 | 2617 |
| 531 | 20231108 | 094400 | 7625598650 | 28100 | 28250 | 28250 | 28100 | 4923 |
| 532 | 20231108 | 094300 | 7486788450 | 28250 | 28300 | 28300 | 28250 | 818 |
| 533 | 20231108 | 094200 | 7463664900 | 28300 | 28350 | 28350 | 28300 | 1707 |
| 534 | 20231108 | 094100 | 7415322800 | 28400 | 28450 | 28450 | 28350 | 2556 |
| 535 | 20231108 | 094000 | 7342701050 | 28450 | 28500 | 28500 | 28450 | 886 |
| 536 | 20231108 | 093900 | 7317491150 | 28450 | 28500 | 28550 | 28450 | 1529 |
| 537 | 20231108 | 093800 | 7273954950 | 28500 | 28450 | 28550 | 28450 | 2492 |
| 538 | 20231108 | 093700 | 7202962550 | 28500 | 28450 | 28500 | 28400 | 1776 |
| 539 | 20231108 | 093600 | 7152430900 | 28450 | 28450 | 28450 | 28400 | 454 |
| 540 | 20231108 | 093500 | 7139524150 | 28450 | 28250 | 28450 | 28200 | 5091 |
| 541 | 20231108 | 093400 | 6995275250 | 28250 | 28400 | 28400 | 28250 | 3793 |
| 542 | 20231108 | 093300 | 6887861150 | 28350 | 28500 | 28500 | 28350 | 10156 |
| 543 | 20231108 | 093200 | 6598804300 | 28500 | 28500 | 28600 | 28500 | 3800 |
| 544 | 20231108 | 093100 | 6490322400 | 28550 | 28500 | 28600 | 28500 | 934 |
| 545 | 20231108 | 093000 | 6463663300 | 28550 | 28650 | 28700 | 28500 | 2609 |
| 546 | 20231108 | 092900 | 6389124450 | 28600 | 28550 | 28600 | 28500 | 3946 |
| 547 | 20231108 | 092800 | 6276457000 | 28550 | 28500 | 28550 | 28450 | 310 |
| 548 | 20231108 | 092700 | 6267616950 | 28450 | 28550 | 28600 | 28450 | 1383 |
| 549 | 20231108 | 092600 | 6228152500 | 28500 | 28550 | 28600 | 28500 | 918 |
| 550 | 20231108 | 092500 | 6201947750 | 28500 | 28500 | 28500 | 28400 | 2932 |
| 551 | 20231108 | 092400 | 6118487550 | 28450 | 28600 | 28600 | 28450 | 4577 |
| 552 | 20231108 | 092300 | 5988008050 | 28600 | 28650 | 28650 | 28500 | 4583 |
| 553 | 20231108 | 092200 | 5857068950 | 28650 | 28750 | 28750 | 28600 | 3663 |
| 554 | 20231108 | 092100 | 5752081250 | 28700 | 28700 | 28700 | 28600 | 3389 |
| 555 | 20231108 | 092000 | 5654909450 | 28700 | 28800 | 28800 | 28600 | 2962 |
| 556 | 20231108 | 091900 | 5569812150 | 28800 | 28900 | 28900 | 28750 | 2078 |
| 557 | 20231108 | 091800 | 5509965800 | 28900 | 28850 | 28900 | 28750 | 1448 |
| 558 | 20231108 | 091700 | 5468236450 | 28800 | 28650 | 28900 | 28600 | 1732 |
| 559 | 20231108 | 091600 | 5418388350 | 28650 | 28900 | 28900 | 28600 | 9154 |
| 560 | 20231108 | 091500 | 5155547350 | 28900 | 28850 | 28900 | 28800 | 2481 |
| 561 | 20231108 | 091400 | 5083958500 | 28850 | 28800 | 28900 | 28700 | 10789 |
| 562 | 20231108 | 091300 | 4773279100 | 28750 | 28800 | 28800 | 28750 | 1173 |
| 563 | 20231108 | 091200 | 4739521750 | 28750 | 28700 | 28800 | 28700 | 2993 |
| 564 | 20231108 | 091100 | 4653490100 | 28750 | 28850 | 28900 | 28700 | 5298 |
| 565 | 20231108 | 091000 | 4500943250 | 28900 | 28750 | 28950 | 28700 | 7117 |
| 566 | 20231108 | 090900 | 4296096400 | 28750 | 29000 | 29000 | 28750 | 9208 |
| 567 | 20231108 | 090800 | 4030257450 | 29000 | 29150 | 29200 | 29000 | 5563 |
| 568 | 20231108 | 090700 | 3868477850 | 29150 | 29100 | 29200 | 29050 | 3367 |
| 569 | 20231108 | 090600 | 3770486300 | 29050 | 29250 | 29300 | 28950 | 10069 |
| 570 | 20231108 | 090500 | 3477883300 | 29200 | 29450 | 29450 | 29200 | 8849 |
| 571 | 20231108 | 090400 | 3218045800 | 29400 | 29550 | 29600 | 29350 | 12899 |
| 572 | 20231108 | 090300 | 2838137850 | 29500 | 29300 | 29600 | 29250 | 20701 |
| 573 | 20231108 | 090200 | 2228461500 | 29300 | 29600 | 29650 | 29250 | 20679 |
| 574 | 20231108 | 090100 | 1618778100 | 29500 | 28700 | 29600 | 28600 | 35235 |
| 575 | 20231108 | 090000 | 591607550 | 28650 | 28750 | 28750 | 28500 | 20607 |