32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 184900 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 21208 |
| 3 | 20231109 | 184800 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20231109 | 184700 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20231109 | 184600 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20231109 | 184500 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20231109 | 184400 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20231109 | 184300 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20231109 | 184200 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20231109 | 184100 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20231109 | 184000 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20231109 | 183900 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20231109 | 183800 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20231109 | 183700 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20231109 | 183600 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20231109 | 183500 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20231109 | 183400 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20231109 | 183300 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20231109 | 183200 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20231109 | 183100 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20231109 | 183000 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20231109 | 182900 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20231109 | 182800 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20231109 | 182700 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20231109 | 182600 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20231109 | 182500 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20231109 | 182400 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20231109 | 182300 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20231109 | 182200 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20231109 | 182100 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20231109 | 182000 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20231109 | 181900 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 21208 |
| 33 | 20231109 | 181800 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20231109 | 181700 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20231109 | 181600 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20231109 | 181500 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20231109 | 181400 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20231109 | 181300 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20231109 | 181200 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20231109 | 181100 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20231109 | 181000 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20231109 | 180900 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20231109 | 180800 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20231109 | 180700 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20231109 | 180600 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20231109 | 180500 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20231109 | 180400 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20231109 | 180300 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20231109 | 180200 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20231109 | 180100 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20231109 | 180000 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20231109 | 175900 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20231109 | 175800 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20231109 | 175700 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20231109 | 175600 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20231109 | 175500 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20231109 | 175400 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20231109 | 175300 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20231109 | 175200 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20231109 | 175100 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20231109 | 175000 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20231109 | 174900 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 21208 |
| 63 | 20231109 | 174800 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20231109 | 174700 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20231109 | 174600 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20231109 | 174500 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20231109 | 174400 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20231109 | 174300 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20231109 | 174200 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20231109 | 174100 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20231109 | 174000 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20231109 | 173900 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20231109 | 173800 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20231109 | 173700 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20231109 | 173600 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20231109 | 173500 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20231109 | 173400 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20231109 | 173300 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20231109 | 173200 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20231109 | 173100 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20231109 | 173000 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20231109 | 172900 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20231109 | 172800 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20231109 | 172700 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20231109 | 172600 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20231109 | 172500 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20231109 | 172400 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20231109 | 172300 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20231109 | 172200 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20231109 | 172100 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20231109 | 172000 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20231109 | 171900 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 21208 |
| 93 | 20231109 | 171800 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20231109 | 171700 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20231109 | 171600 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20231109 | 171500 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20231109 | 171400 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20231109 | 171300 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20231109 | 171200 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20231109 | 171100 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20231109 | 171000 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20231109 | 170900 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20231109 | 170800 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20231109 | 170700 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20231109 | 170600 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20231109 | 170500 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20231109 | 170400 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20231109 | 170300 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20231109 | 170200 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20231109 | 170100 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20231109 | 170000 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20231109 | 165900 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20231109 | 165800 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20231109 | 165700 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20231109 | 165600 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20231109 | 165500 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20231109 | 165400 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20231109 | 165300 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20231109 | 165200 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20231109 | 165100 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20231109 | 165000 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20231109 | 164900 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 21208 |
| 123 | 20231109 | 164800 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20231109 | 164700 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20231109 | 164600 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20231109 | 164500 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20231109 | 164400 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20231109 | 164300 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20231109 | 164200 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20231109 | 164100 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20231109 | 164000 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20231109 | 163900 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20231109 | 163800 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20231109 | 163700 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20231109 | 163600 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20231109 | 163500 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20231109 | 163400 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20231109 | 163300 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20231109 | 163200 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20231109 | 163100 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20231109 | 163000 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20231109 | 162900 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20231109 | 162800 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20231109 | 162700 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20231109 | 162600 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20231109 | 162500 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20231109 | 162400 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20231109 | 162300 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20231109 | 162200 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20231109 | 162100 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20231109 | 162000 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20231109 | 161900 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 21208 |
| 153 | 20231109 | 161800 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20231109 | 161700 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20231109 | 161600 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20231109 | 161500 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20231109 | 161400 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20231109 | 161300 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20231109 | 161200 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20231109 | 161100 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20231109 | 161000 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20231109 | 160900 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20231109 | 160800 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20231109 | 160700 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20231109 | 160600 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20231109 | 160500 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20231109 | 160400 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20231109 | 160300 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20231109 | 160200 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20231109 | 160100 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20231109 | 160000 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20231109 | 155900 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20231109 | 155800 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20231109 | 155700 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20231109 | 155600 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20231109 | 155500 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20231109 | 155400 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20231109 | 155300 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20231109 | 155200 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20231109 | 155100 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20231109 | 155000 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20231109 | 154900 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 21208 |
| 183 | 20231109 | 154800 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20231109 | 154700 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20231109 | 154600 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20231109 | 154500 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20231109 | 154400 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20231109 | 154300 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20231109 | 154200 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20231109 | 154100 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20231109 | 154000 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20231109 | 153900 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20231109 | 153800 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20231109 | 153700 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20231109 | 153600 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20231109 | 153500 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20231109 | 153400 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20231109 | 153300 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20231109 | 153200 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20231109 | 153100 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20231109 | 153000 | 28609946900 | 26000 | 26000 | 26000 | 26000 | 21208 |
| 202 | 20231109 | 152900 | 28058538900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20231109 | 152800 | 28058538900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20231109 | 152700 | 28058538900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 205 | 20231109 | 152600 | 28058538900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 206 | 20231109 | 152500 | 28058538900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 207 | 20231109 | 152400 | 28058538900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 208 | 20231109 | 152300 | 28058538900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 209 | 20231109 | 152200 | 28058538900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 210 | 20231109 | 152100 | 28058538900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 211 | 20231109 | 152000 | 28058538900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 212 | 20231109 | 151900 | 28058538900 | 26050 | 26000 | 26050 | 26000 | 5150 |
| 213 | 20231109 | 151800 | 27924434500 | 26050 | 26050 | 26050 | 26000 | 2163 |
| 214 | 20231109 | 151700 | 27868190800 | 26000 | 26000 | 26050 | 25950 | 2489 |
| 215 | 20231109 | 151600 | 27803475300 | 26000 | 25950 | 26050 | 25950 | 3912 |
| 216 | 20231109 | 151500 | 27701763450 | 26000 | 25950 | 26050 | 25950 | 1987 |
| 217 | 20231109 | 151400 | 27650113950 | 25950 | 26000 | 26050 | 25950 | 5193 |
| 218 | 20231109 | 151300 | 27515088900 | 26000 | 26050 | 26050 | 26000 | 518 |
| 219 | 20231109 | 151200 | 27501617750 | 26000 | 26050 | 26050 | 26000 | 1861 |
| 220 | 20231109 | 151100 | 27453164850 | 26000 | 26050 | 26100 | 26000 | 713 |
| 221 | 20231109 | 151000 | 27434602100 | 26050 | 26000 | 26150 | 26000 | 3435 |
| 222 | 20231109 | 150900 | 27344938500 | 26000 | 25950 | 26050 | 25950 | 2528 |
| 223 | 20231109 | 150800 | 27279254150 | 26000 | 25900 | 26000 | 25900 | 3140 |
| 224 | 20231109 | 150700 | 27197813650 | 25900 | 25900 | 25950 | 25900 | 5490 |
| 225 | 20231109 | 150600 | 27055587600 | 25900 | 25950 | 26000 | 25900 | 5626 |
| 226 | 20231109 | 150500 | 26909661600 | 25900 | 26000 | 26050 | 25900 | 5316 |
| 227 | 20231109 | 150400 | 26771695650 | 26000 | 26000 | 26050 | 25950 | 5221 |
| 228 | 20231109 | 150300 | 26635962150 | 26000 | 26050 | 26050 | 26000 | 14126 |
| 229 | 20231109 | 150200 | 26268339350 | 26050 | 26050 | 26100 | 26050 | 1155 |
| 230 | 20231109 | 150100 | 26238237500 | 26050 | 26100 | 26100 | 26050 | 1292 |
| 231 | 20231109 | 150000 | 26204558550 | 26050 | 26050 | 26100 | 26050 | 124 |
| 232 | 20231109 | 145900 | 26201327600 | 26100 | 26050 | 26100 | 26050 | 1998 |
| 233 | 20231109 | 145800 | 26149272600 | 26050 | 26100 | 26100 | 26050 | 362 |
| 234 | 20231109 | 145700 | 26139832200 | 26150 | 26100 | 26150 | 26050 | 4918 |
| 235 | 20231109 | 145600 | 26011460050 | 26100 | 26100 | 26150 | 26100 | 2014 |
| 236 | 20231109 | 145500 | 25958893150 | 26100 | 26150 | 26150 | 26100 | 2037 |
| 237 | 20231109 | 145400 | 25905723450 | 26150 | 26100 | 26150 | 26100 | 1786 |
| 238 | 20231109 | 145300 | 25859067350 | 26100 | 26150 | 26150 | 26100 | 717 |
| 239 | 20231109 | 145200 | 25840352600 | 26100 | 26100 | 26150 | 26100 | 2797 |
| 240 | 20231109 | 145100 | 25767306450 | 26100 | 26150 | 26150 | 26100 | 240 |
| 241 | 20231109 | 145000 | 25761039650 | 26150 | 26150 | 26150 | 26100 | 373 |
| 242 | 20231109 | 144900 | 25751292450 | 26150 | 26150 | 26200 | 26100 | 765 |
| 243 | 20231109 | 144800 | 25731300050 | 26200 | 26150 | 26200 | 26150 | 559 |
| 244 | 20231109 | 144700 | 25716681200 | 26200 | 26150 | 26200 | 26150 | 3509 |
| 245 | 20231109 | 144600 | 25624875150 | 26150 | 26150 | 26200 | 26150 | 456 |
| 246 | 20231109 | 144500 | 25612949800 | 26150 | 26150 | 26200 | 26150 | 1022 |
| 247 | 20231109 | 144400 | 25586224000 | 26150 | 26150 | 26200 | 26100 | 1329 |
| 248 | 20231109 | 144300 | 25551466350 | 26100 | 26150 | 26200 | 26100 | 2935 |
| 249 | 20231109 | 144200 | 25474720100 | 26150 | 26150 | 26200 | 26150 | 1749 |
| 250 | 20231109 | 144100 | 25428971150 | 26150 | 26200 | 26200 | 26150 | 1566 |
| 251 | 20231109 | 144000 | 25387992100 | 26150 | 26150 | 26200 | 26150 | 2272 |
| 252 | 20231109 | 143900 | 25328529850 | 26200 | 26200 | 26250 | 26150 | 2223 |
| 253 | 20231109 | 143800 | 25270260750 | 26200 | 26200 | 26250 | 26200 | 752 |
| 254 | 20231109 | 143700 | 25250557400 | 26200 | 26150 | 26200 | 26150 | 2169 |
| 255 | 20231109 | 143600 | 25193738250 | 26150 | 26150 | 26200 | 26150 | 397 |
| 256 | 20231109 | 143500 | 25183352100 | 26150 | 26150 | 26200 | 26150 | 367 |
| 257 | 20231109 | 143400 | 25173754100 | 26150 | 26200 | 26200 | 26150 | 462 |
| 258 | 20231109 | 143300 | 25161660800 | 26150 | 26150 | 26200 | 26150 | 529 |
| 259 | 20231109 | 143200 | 25147817250 | 26150 | 26200 | 26200 | 26150 | 4470 |
| 260 | 20231109 | 143100 | 25030712850 | 26200 | 26200 | 26250 | 26200 | 1110 |
| 261 | 20231109 | 143000 | 25001617450 | 26200 | 26200 | 26250 | 26200 | 1400 |
| 262 | 20231109 | 142900 | 24964920350 | 26250 | 26200 | 26250 | 26100 | 3036 |
| 263 | 20231109 | 142800 | 24885451450 | 26150 | 26150 | 26200 | 26150 | 771 |
| 264 | 20231109 | 142700 | 24865280300 | 26150 | 26100 | 26200 | 26100 | 561 |
| 265 | 20231109 | 142600 | 24850621100 | 26100 | 26150 | 26200 | 26100 | 1212 |
| 266 | 20231109 | 142500 | 24818922750 | 26150 | 26100 | 26200 | 26100 | 671 |
| 267 | 20231109 | 142400 | 24801396150 | 26200 | 26250 | 26250 | 26000 | 10987 |
| 268 | 20231109 | 142300 | 24514807050 | 26200 | 26250 | 26250 | 26200 | 616 |
| 269 | 20231109 | 142200 | 24498666150 | 26250 | 26250 | 26250 | 26200 | 284 |
| 270 | 20231109 | 142100 | 24491216400 | 26200 | 26200 | 26250 | 26200 | 538 |
| 271 | 20231109 | 142000 | 24477101600 | 26200 | 26150 | 26200 | 26100 | 1339 |
| 272 | 20231109 | 141900 | 24442037900 | 26100 | 26150 | 26200 | 26050 | 3355 |
| 273 | 20231109 | 141800 | 24354378050 | 26150 | 26200 | 26250 | 26000 | 19094 |
| 274 | 20231109 | 141700 | 23856893700 | 26200 | 26250 | 26250 | 26200 | 2603 |
| 275 | 20231109 | 141600 | 23788633050 | 26250 | 26300 | 26300 | 26250 | 2010 |
| 276 | 20231109 | 141500 | 23735851300 | 26300 | 26250 | 26300 | 26250 | 1389 |
| 277 | 20231109 | 141400 | 23699358150 | 26300 | 26300 | 26300 | 26250 | 584 |
| 278 | 20231109 | 141300 | 23684025100 | 26300 | 26350 | 26350 | 26250 | 1099 |
| 279 | 20231109 | 141200 | 23655121450 | 26300 | 26300 | 26350 | 26300 | 819 |
| 280 | 20231109 | 141100 | 23633551950 | 26300 | 26300 | 26350 | 26250 | 887 |
| 281 | 20231109 | 141000 | 23610189850 | 26250 | 26300 | 26350 | 26250 | 1105 |
| 282 | 20231109 | 140900 | 23581112400 | 26200 | 26250 | 26300 | 26200 | 2636 |
| 283 | 20231109 | 140800 | 23511878750 | 26250 | 26250 | 26300 | 26250 | 1323 |
| 284 | 20231109 | 140700 | 23477093450 | 26200 | 26150 | 26300 | 26150 | 7409 |
| 285 | 20231109 | 140600 | 23282938750 | 26150 | 26150 | 26200 | 26150 | 382 |
| 286 | 20231109 | 140500 | 23272948950 | 26200 | 26150 | 26200 | 26150 | 778 |
| 287 | 20231109 | 140400 | 23252598450 | 26150 | 26150 | 26200 | 26150 | 847 |
| 288 | 20231109 | 140300 | 23230444550 | 26150 | 26150 | 26200 | 26150 | 334 |
| 289 | 20231109 | 140200 | 23221709550 | 26200 | 26150 | 26200 | 26100 | 803 |
| 290 | 20231109 | 140100 | 23200724850 | 26100 | 26100 | 26150 | 26100 | 1754 |
| 291 | 20231109 | 140000 | 23154940450 | 26100 | 26200 | 26200 | 26100 | 1082 |
| 292 | 20231109 | 135900 | 23126646500 | 26200 | 26200 | 26200 | 26150 | 259 |
| 293 | 20231109 | 135800 | 23119867350 | 26150 | 26150 | 26200 | 26150 | 410 |
| 294 | 20231109 | 135700 | 23109145500 | 26150 | 26100 | 26150 | 26100 | 3013 |
| 295 | 20231109 | 135600 | 23030371850 | 26100 | 26150 | 26150 | 26100 | 1573 |
| 296 | 20231109 | 135500 | 22989310450 | 26100 | 26150 | 26150 | 26100 | 823 |
| 297 | 20231109 | 135400 | 22967822000 | 26150 | 26150 | 26200 | 26150 | 5399 |
| 298 | 20231109 | 135300 | 22826637850 | 26150 | 26200 | 26200 | 26150 | 424 |
| 299 | 20231109 | 135200 | 22815540700 | 26200 | 26200 | 26200 | 26150 | 1044 |
| 300 | 20231109 | 135100 | 22788220800 | 26150 | 26250 | 26250 | 26150 | 2822 |
| 301 | 20231109 | 135000 | 22714282850 | 26250 | 26200 | 26250 | 26200 | 1328 |
| 302 | 20231109 | 134900 | 22679482350 | 26200 | 26150 | 26200 | 26150 | 1134 |
| 303 | 20231109 | 134800 | 22649798750 | 26200 | 26200 | 26250 | 26200 | 1218 |
| 304 | 20231109 | 134700 | 22617883100 | 26200 | 26250 | 26250 | 26150 | 5633 |
| 305 | 20231109 | 134600 | 22470295900 | 26200 | 26250 | 26250 | 26200 | 1227 |
| 306 | 20231109 | 134500 | 22438147950 | 26200 | 26300 | 26300 | 26200 | 679 |
| 307 | 20231109 | 134400 | 22420323350 | 26250 | 26250 | 26300 | 26200 | 1441 |
| 308 | 20231109 | 134300 | 22382502600 | 26250 | 26300 | 26300 | 26250 | 2061 |
| 309 | 20231109 | 134200 | 22328389650 | 26250 | 26300 | 26300 | 26250 | 718 |
| 310 | 20231109 | 134100 | 22309519800 | 26300 | 26350 | 26350 | 26300 | 8385 |
| 311 | 20231109 | 134000 | 22088941150 | 26350 | 26350 | 26400 | 26300 | 1501 |
| 312 | 20231109 | 133900 | 22049407000 | 26300 | 26350 | 26350 | 26300 | 795 |
| 313 | 20231109 | 133800 | 22028469000 | 26350 | 26350 | 26400 | 26350 | 1585 |
| 314 | 20231109 | 133700 | 21986700200 | 26350 | 26400 | 26400 | 26350 | 597 |
| 315 | 20231109 | 133600 | 21970950550 | 26400 | 26400 | 26400 | 26350 | 319 |
| 316 | 20231109 | 133500 | 21962543600 | 26350 | 26400 | 26400 | 26350 | 361 |
| 317 | 20231109 | 133400 | 21953023700 | 26400 | 26400 | 26400 | 26350 | 318 |
| 318 | 20231109 | 133300 | 21944641400 | 26400 | 26350 | 26400 | 26350 | 1026 |
| 319 | 20231109 | 133200 | 21917559450 | 26350 | 26450 | 26450 | 26350 | 858 |
| 320 | 20231109 | 133100 | 21894920150 | 26450 | 26450 | 26450 | 26400 | 209 |
| 321 | 20231109 | 133000 | 21889394000 | 26450 | 26350 | 26450 | 26350 | 822 |
| 322 | 20231109 | 132900 | 21867708900 | 26400 | 26400 | 26400 | 26350 | 3649 |
| 323 | 20231109 | 132800 | 21771466600 | 26350 | 26400 | 26400 | 26350 | 587 |
| 324 | 20231109 | 132700 | 21755984400 | 26350 | 26400 | 26450 | 26350 | 3192 |
| 325 | 20231109 | 132600 | 21671724300 | 26400 | 26400 | 26450 | 26400 | 2796 |
| 326 | 20231109 | 132500 | 21597909100 | 26400 | 26400 | 26450 | 26400 | 583 |
| 327 | 20231109 | 132400 | 21582510850 | 26450 | 26400 | 26450 | 26400 | 802 |
| 328 | 20231109 | 132300 | 21561333400 | 26400 | 26450 | 26450 | 26400 | 704 |
| 329 | 20231109 | 132200 | 21542728300 | 26450 | 26400 | 26450 | 26400 | 184 |
| 330 | 20231109 | 132100 | 21537864750 | 26450 | 26450 | 26450 | 26400 | 446 |
| 331 | 20231109 | 132000 | 21526071550 | 26450 | 26450 | 26450 | 26400 | 3482 |
| 332 | 20231109 | 131900 | 21433977850 | 26450 | 26450 | 26450 | 26400 | 926 |
| 333 | 20231109 | 131800 | 21409485650 | 26450 | 26400 | 26500 | 26400 | 998 |
| 334 | 20231109 | 131700 | 21383081350 | 26400 | 26450 | 26450 | 26400 | 187 |
| 335 | 20231109 | 131600 | 21378141850 | 26350 | 26500 | 26500 | 26350 | 2960 |
| 336 | 20231109 | 131500 | 21299953100 | 26500 | 26400 | 26500 | 26400 | 1810 |
| 337 | 20231109 | 131400 | 21252052050 | 26400 | 26400 | 26450 | 26350 | 1198 |
| 338 | 20231109 | 131300 | 21220453250 | 26400 | 26400 | 26400 | 26350 | 337 |
| 339 | 20231109 | 131200 | 21211563200 | 26450 | 26400 | 26450 | 26400 | 447 |
| 340 | 20231109 | 131100 | 21199754750 | 26450 | 26450 | 26450 | 26400 | 707 |
| 341 | 20231109 | 131000 | 21181060950 | 26400 | 26450 | 26450 | 26400 | 17 |
| 342 | 20231109 | 130900 | 21180611400 | 26400 | 26400 | 26400 | 26400 | 551 |
| 343 | 20231109 | 130800 | 21166065000 | 26450 | 26400 | 26450 | 26400 | 179 |
| 344 | 20231109 | 130700 | 21161335100 | 26450 | 26400 | 26450 | 26400 | 359 |
| 345 | 20231109 | 130600 | 21151856400 | 26400 | 26450 | 26450 | 26400 | 583 |
| 346 | 20231109 | 130500 | 21136460950 | 26450 | 26400 | 26450 | 26400 | 528 |
| 347 | 20231109 | 130400 | 21122520600 | 26400 | 26400 | 26450 | 26400 | 361 |
| 348 | 20231109 | 130300 | 21112989000 | 26450 | 26450 | 26450 | 26450 | 550 |
| 349 | 20231109 | 130200 | 21098441500 | 26450 | 26450 | 26450 | 26400 | 3013 |
| 350 | 20231109 | 130100 | 21018765400 | 26450 | 26400 | 26450 | 26400 | 1220 |
| 351 | 20231109 | 130000 | 20986551000 | 26450 | 26450 | 26450 | 26400 | 1815 |
| 352 | 20231109 | 125900 | 20938622250 | 26400 | 26450 | 26450 | 26400 | 667 |
| 353 | 20231109 | 125800 | 20921010550 | 26400 | 26450 | 26450 | 26400 | 490 |
| 354 | 20231109 | 125700 | 20908066250 | 26450 | 26400 | 26450 | 26400 | 135 |
| 355 | 20231109 | 125600 | 20904501350 | 26400 | 26400 | 26450 | 26400 | 266 |
| 356 | 20231109 | 125500 | 20897474950 | 26400 | 26450 | 26450 | 26400 | 218 |
| 357 | 20231109 | 125400 | 20891711250 | 26500 | 26450 | 26500 | 26400 | 867 |
| 358 | 20231109 | 125300 | 20868784650 | 26450 | 26450 | 26500 | 26450 | 524 |
| 359 | 20231109 | 125200 | 20854920200 | 26400 | 26500 | 26500 | 26400 | 795 |
| 360 | 20231109 | 125100 | 20833900750 | 26500 | 26500 | 26500 | 26450 | 1570 |
| 361 | 20231109 | 125000 | 20792305850 | 26450 | 26450 | 26500 | 26450 | 179 |
| 362 | 20231109 | 124900 | 20787571000 | 26450 | 26450 | 26500 | 26400 | 103 |
| 363 | 20231109 | 124800 | 20784848250 | 26450 | 26400 | 26450 | 26400 | 316 |
| 364 | 20231109 | 124700 | 20776492600 | 26400 | 26450 | 26450 | 26400 | 102 |
| 365 | 20231109 | 124600 | 20773795800 | 26450 | 26450 | 26450 | 26400 | 2661 |
| 366 | 20231109 | 124500 | 20703412400 | 26450 | 26400 | 26450 | 26400 | 232 |
| 367 | 20231109 | 124400 | 20697286150 | 26350 | 26450 | 26450 | 26350 | 1630 |
| 368 | 20231109 | 124300 | 20654266800 | 26450 | 26400 | 26450 | 26400 | 437 |
| 369 | 20231109 | 124200 | 20642724750 | 26400 | 26450 | 26450 | 26400 | 670 |
| 370 | 20231109 | 124100 | 20625026100 | 26450 | 26400 | 26450 | 26400 | 636 |
| 371 | 20231109 | 124000 | 20608230000 | 26450 | 26450 | 26450 | 26400 | 191 |
| 372 | 20231109 | 123900 | 20603180650 | 26450 | 26500 | 26500 | 26400 | 3297 |
| 373 | 20231109 | 123800 | 20515961250 | 26500 | 26500 | 26500 | 26500 | 139 |
| 374 | 20231109 | 123700 | 20512277750 | 26500 | 26500 | 26500 | 26450 | 454 |
| 375 | 20231109 | 123600 | 20500258150 | 26450 | 26450 | 26500 | 26450 | 434 |
| 376 | 20231109 | 123500 | 20488778750 | 26450 | 26450 | 26450 | 26450 | 258 |
| 377 | 20231109 | 123400 | 20481954650 | 26450 | 26400 | 26450 | 26350 | 226 |
| 378 | 20231109 | 123300 | 20475981250 | 26350 | 26400 | 26400 | 26350 | 416 |
| 379 | 20231109 | 123200 | 20465004050 | 26400 | 26400 | 26400 | 26350 | 4046 |
| 380 | 20231109 | 123100 | 20358203250 | 26450 | 26500 | 26500 | 26450 | 300 |
| 381 | 20231109 | 123000 | 20350268000 | 26500 | 26450 | 26500 | 26400 | 144 |
| 382 | 20231109 | 122900 | 20346459800 | 26450 | 26500 | 26500 | 26450 | 269 |
| 383 | 20231109 | 122800 | 20339340750 | 26450 | 26450 | 26500 | 26400 | 217 |
| 384 | 20231109 | 122700 | 20333600950 | 26400 | 26450 | 26500 | 26400 | 471 |
| 385 | 20231109 | 122600 | 20321141900 | 26500 | 26550 | 26550 | 26500 | 9805 |
| 386 | 20231109 | 122500 | 20061301050 | 26550 | 26550 | 26550 | 26500 | 1616 |
| 387 | 20231109 | 122400 | 20018400400 | 26550 | 26400 | 26550 | 26400 | 4464 |
| 388 | 20231109 | 122300 | 19900086650 | 26400 | 26450 | 26450 | 26400 | 229 |
| 389 | 20231109 | 122200 | 19894039850 | 26450 | 26500 | 26500 | 26450 | 961 |
| 390 | 20231109 | 122100 | 19868619000 | 26500 | 26450 | 26500 | 26450 | 2013 |
| 391 | 20231109 | 122000 | 19815294050 | 26450 | 26450 | 26500 | 26450 | 490 |
| 392 | 20231109 | 121900 | 19802331200 | 26450 | 26350 | 26450 | 26350 | 5587 |
| 393 | 20231109 | 121800 | 19654842300 | 26400 | 26350 | 26400 | 26350 | 395 |
| 394 | 20231109 | 121700 | 19644430300 | 26400 | 26350 | 26400 | 26350 | 222 |
| 395 | 20231109 | 121600 | 19638580500 | 26400 | 26350 | 26400 | 26350 | 122 |
| 396 | 20231109 | 121500 | 19635359950 | 26350 | 26400 | 26400 | 26350 | 530 |
| 397 | 20231109 | 121400 | 19621393900 | 26400 | 26350 | 26400 | 26350 | 643 |
| 398 | 20231109 | 121300 | 19604438850 | 26350 | 26400 | 26400 | 26350 | 931 |
| 399 | 20231109 | 121200 | 19579903850 | 26400 | 26400 | 26450 | 26350 | 2211 |
| 400 | 20231109 | 121100 | 19521608800 | 26450 | 26400 | 26450 | 26400 | 461 |
| 401 | 20231109 | 121000 | 19509416450 | 26400 | 26400 | 26450 | 26400 | 740 |
| 402 | 20231109 | 120900 | 19489879250 | 26400 | 26400 | 26450 | 26400 | 720 |
| 403 | 20231109 | 120800 | 19470845250 | 26400 | 26400 | 26450 | 26400 | 1390 |
| 404 | 20231109 | 120700 | 19434138650 | 26400 | 26400 | 26450 | 26400 | 2683 |
| 405 | 20231109 | 120600 | 19363307050 | 26450 | 26400 | 26450 | 26400 | 315 |
| 406 | 20231109 | 120500 | 19354982800 | 26400 | 26450 | 26450 | 26400 | 332 |
| 407 | 20231109 | 120400 | 19346217150 | 26450 | 26450 | 26450 | 26400 | 2088 |
| 408 | 20231109 | 120300 | 19291027200 | 26450 | 26500 | 26500 | 26450 | 1801 |
| 409 | 20231109 | 120200 | 19243379800 | 26500 | 26550 | 26550 | 26500 | 2936 |
| 410 | 20231109 | 120100 | 19165567700 | 26550 | 26500 | 26550 | 26500 | 399 |
| 411 | 20231109 | 120000 | 19154976300 | 26500 | 26550 | 26550 | 26500 | 78 |
| 412 | 20231109 | 115900 | 19152907650 | 26550 | 26500 | 26550 | 26500 | 112 |
| 413 | 20231109 | 115800 | 19149934700 | 26500 | 26550 | 26600 | 26500 | 2083 |
| 414 | 20231109 | 115700 | 19094628600 | 26600 | 26650 | 26650 | 26550 | 1293 |
| 415 | 20231109 | 115600 | 19060231850 | 26600 | 26600 | 26650 | 26600 | 673 |
| 416 | 20231109 | 115500 | 19042329600 | 26650 | 26600 | 26650 | 26600 | 546 |
| 417 | 20231109 | 115400 | 19027803300 | 26650 | 26600 | 26650 | 26600 | 795 |
| 418 | 20231109 | 115300 | 19006651300 | 26600 | 26650 | 26650 | 26600 | 477 |
| 419 | 20231109 | 115200 | 18993956100 | 26650 | 26600 | 26650 | 26600 | 164 |
| 420 | 20231109 | 115100 | 18989587300 | 26600 | 26650 | 26650 | 26600 | 1464 |
| 421 | 20231109 | 115000 | 18950640650 | 26650 | 26700 | 26700 | 26650 | 905 |
| 422 | 20231109 | 114900 | 18926485400 | 26650 | 26650 | 26700 | 26600 | 736 |
| 423 | 20231109 | 114800 | 18906872450 | 26650 | 26700 | 26700 | 26650 | 3364 |
| 424 | 20231109 | 114700 | 18817199000 | 26700 | 26700 | 26700 | 26650 | 659 |
| 425 | 20231109 | 114600 | 18799615700 | 26700 | 26750 | 26750 | 26650 | 2414 |
| 426 | 20231109 | 114500 | 18735158950 | 26750 | 26750 | 26750 | 26700 | 1373 |
| 427 | 20231109 | 114400 | 18698494150 | 26750 | 26800 | 26800 | 26700 | 2088 |
| 428 | 20231109 | 114300 | 18642619450 | 26850 | 26750 | 26850 | 26750 | 3893 |
| 429 | 20231109 | 114200 | 18538276400 | 26750 | 26700 | 26800 | 26700 | 2500 |
| 430 | 20231109 | 114100 | 18471373050 | 26750 | 26700 | 26800 | 26700 | 4637 |
| 431 | 20231109 | 114000 | 18347286800 | 26700 | 26650 | 26700 | 26650 | 10063 |
| 432 | 20231109 | 113900 | 18079021800 | 26650 | 26650 | 26650 | 26600 | 685 |
| 433 | 20231109 | 113800 | 18060784700 | 26650 | 26600 | 26650 | 26600 | 449 |
| 434 | 20231109 | 113700 | 18048838000 | 26600 | 26600 | 26650 | 26550 | 2922 |
| 435 | 20231109 | 113600 | 17971110450 | 26600 | 26650 | 26650 | 26600 | 1109 |
| 436 | 20231109 | 113500 | 17941609200 | 26600 | 26600 | 26650 | 26600 | 837 |
| 437 | 20231109 | 113400 | 17919344000 | 26600 | 26550 | 26650 | 26550 | 3461 |
| 438 | 20231109 | 113300 | 17827284450 | 26550 | 26500 | 26550 | 26500 | 2006 |
| 439 | 20231109 | 113200 | 17774042750 | 26500 | 26500 | 26550 | 26500 | 684 |
| 440 | 20231109 | 113100 | 17755912750 | 26500 | 26500 | 26500 | 26450 | 313 |
| 441 | 20231109 | 113000 | 17747619750 | 26500 | 26500 | 26550 | 26500 | 879 |
| 442 | 20231109 | 112900 | 17724326200 | 26550 | 26500 | 26550 | 26500 | 2142 |
| 443 | 20231109 | 112800 | 17667521600 | 26550 | 26500 | 26550 | 26500 | 114 |
| 444 | 20231109 | 112700 | 17664499700 | 26500 | 26500 | 26500 | 26400 | 4179 |
| 445 | 20231109 | 112600 | 17553778050 | 26500 | 26400 | 26500 | 26400 | 1852 |
| 446 | 20231109 | 112500 | 17504791900 | 26450 | 26450 | 26450 | 26400 | 433 |
| 447 | 20231109 | 112400 | 17493340300 | 26450 | 26450 | 26450 | 26400 | 422 |
| 448 | 20231109 | 112300 | 17482180400 | 26400 | 26450 | 26450 | 26400 | 395 |
| 449 | 20231109 | 112200 | 17471740800 | 26450 | 26450 | 26500 | 26450 | 1120 |
| 450 | 20231109 | 112100 | 17442112700 | 26450 | 26500 | 26500 | 26450 | 2147 |
| 451 | 20231109 | 112000 | 17385322900 | 26500 | 26450 | 26500 | 26450 | 444 |
| 452 | 20231109 | 111900 | 17373573550 | 26450 | 26450 | 26500 | 26450 | 1094 |
| 453 | 20231109 | 111800 | 17344624100 | 26400 | 26500 | 26550 | 26400 | 1091 |
| 454 | 20231109 | 111700 | 17315751950 | 26550 | 26500 | 26550 | 26450 | 2096 |
| 455 | 20231109 | 111600 | 17260219200 | 26550 | 26550 | 26600 | 26500 | 6125 |
| 456 | 20231109 | 111500 | 17097660750 | 26550 | 26450 | 26550 | 26450 | 1993 |
| 457 | 20231109 | 111400 | 17044831500 | 26500 | 26450 | 26500 | 26450 | 428 |
| 458 | 20231109 | 111300 | 17033501300 | 26450 | 26400 | 26450 | 26400 | 673 |
| 459 | 20231109 | 111200 | 17015703250 | 26450 | 26400 | 26450 | 26400 | 1560 |
| 460 | 20231109 | 111100 | 16974494200 | 26400 | 26350 | 26400 | 26350 | 425 |
| 461 | 20231109 | 111000 | 16963275700 | 26400 | 26350 | 26400 | 26350 | 250 |
| 462 | 20231109 | 110900 | 16956678350 | 26400 | 26350 | 26400 | 26300 | 1147 |
| 463 | 20231109 | 110800 | 16926447050 | 26300 | 26350 | 26350 | 26300 | 808 |
| 464 | 20231109 | 110700 | 16905161150 | 26300 | 26350 | 26350 | 26300 | 347 |
| 465 | 20231109 | 110600 | 16896021950 | 26350 | 26300 | 26350 | 26300 | 1390 |
| 466 | 20231109 | 110500 | 16859441150 | 26300 | 26300 | 26350 | 26300 | 1439 |
| 467 | 20231109 | 110400 | 16821582900 | 26300 | 26350 | 26350 | 26300 | 1068 |
| 468 | 20231109 | 110300 | 16793460250 | 26300 | 26350 | 26350 | 26300 | 2043 |
| 469 | 20231109 | 110200 | 16739728400 | 26350 | 26300 | 26350 | 26300 | 1203 |
| 470 | 20231109 | 110100 | 16708071900 | 26300 | 26300 | 26350 | 26300 | 2922 |
| 471 | 20231109 | 110000 | 16631222950 | 26350 | 26350 | 26350 | 26300 | 1285 |
| 472 | 20231109 | 105900 | 16597426250 | 26350 | 26300 | 26350 | 26300 | 863 |
| 473 | 20231109 | 105800 | 16574690400 | 26350 | 26350 | 26350 | 26300 | 230 |
| 474 | 20231109 | 105700 | 16568632000 | 26300 | 26350 | 26350 | 26300 | 760 |
| 475 | 20231109 | 105600 | 16548618900 | 26350 | 26350 | 26400 | 26350 | 2157 |
| 476 | 20231109 | 105500 | 16491780400 | 26400 | 26450 | 26500 | 26400 | 5757 |
| 477 | 20231109 | 105400 | 16339629050 | 26450 | 26500 | 26550 | 26450 | 4023 |
| 478 | 20231109 | 105300 | 16233070850 | 26500 | 26600 | 26600 | 26500 | 3925 |
| 479 | 20231109 | 105200 | 16128852650 | 26600 | 26600 | 26600 | 26550 | 4822 |
| 480 | 20231109 | 105100 | 16000655250 | 26550 | 26550 | 26600 | 26550 | 2263 |
| 481 | 20231109 | 105000 | 15940560500 | 26550 | 26500 | 26550 | 26450 | 4854 |
| 482 | 20231109 | 104900 | 15811895050 | 26500 | 26450 | 26500 | 26450 | 1010 |
| 483 | 20231109 | 104800 | 15785163150 | 26450 | 26450 | 26450 | 26400 | 1419 |
| 484 | 20231109 | 104700 | 15747631150 | 26450 | 26450 | 26450 | 26400 | 1159 |
| 485 | 20231109 | 104600 | 15717013700 | 26400 | 26450 | 26450 | 26400 | 1322 |
| 486 | 20231109 | 104500 | 15682090050 | 26400 | 26400 | 26450 | 26350 | 871 |
| 487 | 20231109 | 104400 | 15659101250 | 26400 | 26450 | 26450 | 26350 | 2537 |
| 488 | 20231109 | 104300 | 15592124450 | 26400 | 26450 | 26450 | 26400 | 3433 |
| 489 | 20231109 | 104200 | 15501452650 | 26450 | 26450 | 26500 | 26400 | 2261 |
| 490 | 20231109 | 104100 | 15441651600 | 26400 | 26500 | 26500 | 26400 | 2828 |
| 491 | 20231109 | 104000 | 15366884350 | 26450 | 26450 | 26500 | 26450 | 937 |
| 492 | 20231109 | 103900 | 15342098100 | 26450 | 26450 | 26450 | 26400 | 1578 |
| 493 | 20231109 | 103800 | 15300406550 | 26450 | 26400 | 26500 | 26400 | 3276 |
| 494 | 20231109 | 103700 | 15213772900 | 26400 | 26300 | 26400 | 26300 | 1128 |
| 495 | 20231109 | 103600 | 15184055050 | 26300 | 26400 | 26450 | 26300 | 6895 |
| 496 | 20231109 | 103500 | 15001937500 | 26400 | 26450 | 26450 | 26400 | 779 |
| 497 | 20231109 | 103400 | 14981337300 | 26450 | 26300 | 26450 | 26300 | 3714 |
| 498 | 20231109 | 103300 | 14883349250 | 26300 | 26250 | 26350 | 26250 | 1364 |
| 499 | 20231109 | 103200 | 14847503450 | 26300 | 26350 | 26350 | 26250 | 4535 |
| 500 | 20231109 | 103100 | 14728228600 | 26350 | 26350 | 26350 | 26300 | 442 |
| 501 | 20231109 | 103000 | 14716594150 | 26300 | 26350 | 26350 | 26300 | 2131 |
| 502 | 20231109 | 102900 | 14660503600 | 26350 | 26400 | 26400 | 26300 | 2234 |
| 503 | 20231109 | 102800 | 14601636850 | 26400 | 26400 | 26450 | 26350 | 3159 |
| 504 | 20231109 | 102700 | 14518182650 | 26350 | 26300 | 26450 | 26300 | 4991 |
| 505 | 20231109 | 102600 | 14386565150 | 26300 | 26400 | 26400 | 26300 | 2172 |
| 506 | 20231109 | 102500 | 14329327200 | 26400 | 26450 | 26450 | 26350 | 2549 |
| 507 | 20231109 | 102400 | 14262029100 | 26450 | 26400 | 26450 | 26400 | 958 |
| 508 | 20231109 | 102300 | 14236719850 | 26400 | 26550 | 26550 | 26400 | 4359 |
| 509 | 20231109 | 102200 | 14121280500 | 26500 | 26500 | 26500 | 26450 | 6074 |
| 510 | 20231109 | 102100 | 13960326200 | 26500 | 26450 | 26500 | 26450 | 3098 |
| 511 | 20231109 | 102000 | 13878362650 | 26450 | 26400 | 26450 | 26400 | 615 |
| 512 | 20231109 | 101900 | 13862123450 | 26400 | 26350 | 26450 | 26350 | 4471 |
| 513 | 20231109 | 101800 | 13744091100 | 26300 | 26400 | 26400 | 26300 | 4009 |
| 514 | 20231109 | 101700 | 13638427500 | 26400 | 26350 | 26400 | 26300 | 3461 |
| 515 | 20231109 | 101600 | 13547193400 | 26350 | 26250 | 26350 | 26200 | 2543 |
| 516 | 20231109 | 101500 | 13480330150 | 26250 | 26200 | 26250 | 26200 | 2790 |
| 517 | 20231109 | 101400 | 13407105100 | 26200 | 26150 | 26200 | 26150 | 5014 |
| 518 | 20231109 | 101300 | 13275785750 | 26200 | 26200 | 26200 | 26150 | 659 |
| 519 | 20231109 | 101200 | 13258533000 | 26200 | 26150 | 26200 | 26150 | 2216 |
| 520 | 20231109 | 101100 | 13200512600 | 26150 | 26100 | 26200 | 25950 | 5383 |
| 521 | 20231109 | 101000 | 13059986950 | 26100 | 25900 | 26150 | 25850 | 6031 |
| 522 | 20231109 | 100900 | 12903154150 | 25900 | 25850 | 25900 | 25650 | 25870 |
| 523 | 20231109 | 100800 | 12236662150 | 25800 | 26100 | 26100 | 25800 | 24175 |
| 524 | 20231109 | 100700 | 11608928000 | 26050 | 26100 | 26150 | 26050 | 3805 |
| 525 | 20231109 | 100600 | 11509597950 | 26150 | 26200 | 26250 | 26100 | 5961 |
| 526 | 20231109 | 100500 | 11353596250 | 26200 | 26200 | 26250 | 26200 | 611 |
| 527 | 20231109 | 100400 | 11337571450 | 26200 | 26300 | 26300 | 26150 | 4260 |
| 528 | 20231109 | 100300 | 11225813600 | 26300 | 26200 | 26300 | 26150 | 2065 |
| 529 | 20231109 | 100200 | 11171672000 | 26200 | 26150 | 26250 | 26150 | 7089 |
| 530 | 20231109 | 100100 | 10986141450 | 26100 | 26100 | 26150 | 26050 | 8624 |
| 531 | 20231109 | 100000 | 10761067600 | 26050 | 26100 | 26150 | 26050 | 7748 |
| 532 | 20231109 | 095900 | 10558800650 | 26100 | 26100 | 26100 | 26050 | 1028 |
| 533 | 20231109 | 095800 | 10531976550 | 26050 | 26100 | 26100 | 26000 | 6002 |
| 534 | 20231109 | 095700 | 10375653650 | 26100 | 26200 | 26250 | 26050 | 6321 |
| 535 | 20231109 | 095600 | 10210610500 | 26200 | 26050 | 26200 | 26050 | 4805 |
| 536 | 20231109 | 095500 | 10085031300 | 26100 | 26050 | 26100 | 25950 | 7044 |
| 537 | 20231109 | 095400 | 9901764950 | 26000 | 25950 | 26050 | 25950 | 5357 |
| 538 | 20231109 | 095300 | 9762494800 | 26000 | 25950 | 26100 | 25950 | 20041 |
| 539 | 20231109 | 095200 | 9241487200 | 26000 | 26100 | 26150 | 25950 | 18812 |
| 540 | 20231109 | 095100 | 8751734050 | 26100 | 26250 | 26250 | 26100 | 11231 |
| 541 | 20231109 | 095000 | 8457697250 | 26250 | 26300 | 26350 | 26200 | 7860 |
| 542 | 20231109 | 094900 | 8251298550 | 26300 | 26350 | 26350 | 26300 | 5205 |
| 543 | 20231109 | 094800 | 8114376700 | 26300 | 26350 | 26400 | 26300 | 10611 |
| 544 | 20231109 | 094700 | 7834698750 | 26350 | 26400 | 26450 | 26350 | 5278 |
| 545 | 20231109 | 094600 | 7695512750 | 26400 | 26450 | 26500 | 26350 | 13941 |
| 546 | 20231109 | 094500 | 7327474850 | 26450 | 26550 | 26550 | 26450 | 8831 |
| 547 | 20231109 | 094400 | 7093382350 | 26550 | 26600 | 26650 | 26550 | 2989 |
| 548 | 20231109 | 094300 | 7013902650 | 26600 | 26600 | 26600 | 26500 | 8450 |
| 549 | 20231109 | 094200 | 6789421000 | 26550 | 26600 | 26600 | 26550 | 2149 |
| 550 | 20231109 | 094100 | 6732304800 | 26600 | 26600 | 26650 | 26550 | 2214 |
| 551 | 20231109 | 094000 | 6673419300 | 26600 | 26600 | 26600 | 26550 | 2651 |
| 552 | 20231109 | 093900 | 6602919500 | 26600 | 26600 | 26650 | 26600 | 2149 |
| 553 | 20231109 | 093800 | 6545755300 | 26650 | 26600 | 26650 | 26600 | 1485 |
| 554 | 20231109 | 093700 | 6506201100 | 26600 | 26600 | 26650 | 26550 | 3169 |
| 555 | 20231109 | 093600 | 6421945450 | 26550 | 26500 | 26600 | 26500 | 4063 |
| 556 | 20231109 | 093500 | 6314014300 | 26500 | 26600 | 26600 | 26500 | 1855 |
| 557 | 20231109 | 093400 | 6264779600 | 26600 | 26550 | 26600 | 26500 | 5591 |
| 558 | 20231109 | 093300 | 6116454500 | 26600 | 26650 | 26650 | 26550 | 5105 |
| 559 | 20231109 | 093200 | 5980693600 | 26650 | 26550 | 26650 | 26550 | 2423 |
| 560 | 20231109 | 093100 | 5916253100 | 26550 | 26550 | 26600 | 26550 | 3614 |
| 561 | 20231109 | 093000 | 5820200950 | 26550 | 26550 | 26600 | 26550 | 2494 |
| 562 | 20231109 | 092900 | 5753959050 | 26600 | 26650 | 26650 | 26550 | 4731 |
| 563 | 20231109 | 092800 | 5628085600 | 26650 | 26700 | 26700 | 26650 | 7281 |
| 564 | 20231109 | 092700 | 5433937450 | 26700 | 26700 | 26750 | 26650 | 1931 |
| 565 | 20231109 | 092600 | 5382401950 | 26700 | 26700 | 26750 | 26650 | 2581 |
| 566 | 20231109 | 092500 | 5313480100 | 26700 | 26750 | 26750 | 26700 | 2023 |
| 567 | 20231109 | 092400 | 5259385750 | 26750 | 26650 | 26800 | 26650 | 2074 |
| 568 | 20231109 | 092300 | 5203978100 | 26650 | 26650 | 26700 | 26600 | 3536 |
| 569 | 20231109 | 092200 | 5109752700 | 26650 | 26650 | 26700 | 26650 | 966 |
| 570 | 20231109 | 092100 | 5084002350 | 26700 | 26750 | 26800 | 26650 | 3517 |
| 571 | 20231109 | 092000 | 4990135850 | 26800 | 26850 | 26900 | 26750 | 8885 |
| 572 | 20231109 | 091900 | 4751840450 | 26900 | 26900 | 26900 | 26800 | 2297 |
| 573 | 20231109 | 091800 | 4690160400 | 26800 | 26900 | 26900 | 26800 | 13340 |
| 574 | 20231109 | 091700 | 4331525600 | 26900 | 26850 | 26900 | 26800 | 11087 |
| 575 | 20231109 | 091600 | 4033697900 | 26850 | 26750 | 26850 | 26700 | 7896 |
| 576 | 20231109 | 091500 | 3822217900 | 26750 | 26650 | 26750 | 26600 | 7889 |
| 577 | 20231109 | 091400 | 3611873450 | 26650 | 26650 | 26700 | 26550 | 6707 |
| 578 | 20231109 | 091300 | 3433291350 | 26650 | 26500 | 26650 | 26450 | 4806 |
| 579 | 20231109 | 091200 | 3305618650 | 26500 | 26450 | 26550 | 26400 | 3145 |
| 580 | 20231109 | 091100 | 3222419300 | 26450 | 26500 | 26500 | 26400 | 6529 |
| 581 | 20231109 | 091000 | 3049695100 | 26550 | 26500 | 26550 | 26450 | 2872 |
| 582 | 20231109 | 090900 | 2973582150 | 26500 | 26600 | 26600 | 26500 | 4977 |
| 583 | 20231109 | 090800 | 2841511350 | 26650 | 26800 | 26800 | 26600 | 6271 |
| 584 | 20231109 | 090700 | 2673889600 | 26800 | 26600 | 26850 | 26550 | 7266 |
| 585 | 20231109 | 090600 | 2479767450 | 26600 | 26600 | 26700 | 26600 | 7058 |
| 586 | 20231109 | 090500 | 2291548100 | 26600 | 26350 | 26600 | 26350 | 8880 |
| 587 | 20231109 | 090400 | 2056462200 | 26400 | 26350 | 26400 | 26350 | 3695 |
| 588 | 20231109 | 090300 | 1959074700 | 26400 | 26800 | 26800 | 26350 | 23723 |
| 589 | 20231109 | 090200 | 1329713750 | 26800 | 26850 | 26900 | 26650 | 23631 |
| 590 | 20231109 | 090100 | 696590250 | 26850 | 26750 | 26850 | 26750 | 6707 |
| 591 | 20231109 | 090000 | 516875650 | 26750 | 26850 | 26850 | 26600 | 19238 |