33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 191100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 179455 |
| 3 | 20231109 | 191000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20231109 | 190900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20231109 | 190800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20231109 | 190700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20231109 | 190600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20231109 | 190500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20231109 | 190400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20231109 | 190300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20231109 | 190200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20231109 | 190100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20231109 | 190000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20231109 | 185900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20231109 | 185800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20231109 | 185700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20231109 | 185600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20231109 | 185500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20231109 | 185400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20231109 | 185300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20231109 | 185200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20231109 | 185100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20231109 | 185000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20231109 | 184900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20231109 | 184800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20231109 | 184700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20231109 | 184600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20231109 | 184500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20231109 | 184400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20231109 | 184300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20231109 | 184200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20231109 | 184100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 179455 |
| 33 | 20231109 | 184000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20231109 | 183900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20231109 | 183800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20231109 | 183700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20231109 | 183600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20231109 | 183500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20231109 | 183400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20231109 | 183300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20231109 | 183200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20231109 | 183100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20231109 | 183000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20231109 | 182900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20231109 | 182800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20231109 | 182700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20231109 | 182600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20231109 | 182500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20231109 | 182400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20231109 | 182300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20231109 | 182200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20231109 | 182100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20231109 | 182000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20231109 | 181900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20231109 | 181800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20231109 | 181700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20231109 | 181600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20231109 | 181500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20231109 | 181400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20231109 | 181300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20231109 | 181200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20231109 | 181100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 179455 |
| 63 | 20231109 | 181000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20231109 | 180900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20231109 | 180800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20231109 | 180700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20231109 | 180600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20231109 | 180500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20231109 | 180400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20231109 | 180300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20231109 | 180200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20231109 | 180100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20231109 | 180000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20231109 | 175900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20231109 | 175800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20231109 | 175700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20231109 | 175600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20231109 | 175500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20231109 | 175400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20231109 | 175300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20231109 | 175200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20231109 | 175100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20231109 | 175000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20231109 | 174900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20231109 | 174800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20231109 | 174700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20231109 | 174600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20231109 | 174500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20231109 | 174400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20231109 | 174300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20231109 | 174200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20231109 | 174100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 179455 |
| 93 | 20231109 | 174000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20231109 | 173900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20231109 | 173800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20231109 | 173700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20231109 | 173600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20231109 | 173500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20231109 | 173400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20231109 | 173300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20231109 | 173200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20231109 | 173100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20231109 | 173000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20231109 | 172900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20231109 | 172800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20231109 | 172700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20231109 | 172600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20231109 | 172500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20231109 | 172400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20231109 | 172300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20231109 | 172200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20231109 | 172100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20231109 | 172000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20231109 | 171900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20231109 | 171800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20231109 | 171700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20231109 | 171600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20231109 | 171500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20231109 | 171400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20231109 | 171300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20231109 | 171200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20231109 | 171100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 179455 |
| 123 | 20231109 | 171000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20231109 | 170900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20231109 | 170800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20231109 | 170700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20231109 | 170600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20231109 | 170500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20231109 | 170400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20231109 | 170300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20231109 | 170200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20231109 | 170100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20231109 | 170000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20231109 | 165900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20231109 | 165800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20231109 | 165700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20231109 | 165600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20231109 | 165500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20231109 | 165400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20231109 | 165300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20231109 | 165200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20231109 | 165100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20231109 | 165000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20231109 | 164900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20231109 | 164800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20231109 | 164700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20231109 | 164600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20231109 | 164500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20231109 | 164400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20231109 | 164300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20231109 | 164200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20231109 | 164100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 179455 |
| 153 | 20231109 | 164000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20231109 | 163900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20231109 | 163800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20231109 | 163700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20231109 | 163600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20231109 | 163500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20231109 | 163400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20231109 | 163300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20231109 | 163200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20231109 | 163100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20231109 | 163000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20231109 | 162900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20231109 | 162800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20231109 | 162700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20231109 | 162600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20231109 | 162500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20231109 | 162400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20231109 | 162300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20231109 | 162200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20231109 | 162100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20231109 | 162000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20231109 | 161900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20231109 | 161800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20231109 | 161700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20231109 | 161600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20231109 | 161500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20231109 | 161400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20231109 | 161300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20231109 | 161200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20231109 | 161100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 179455 |
| 183 | 20231109 | 161000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20231109 | 160900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20231109 | 160800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20231109 | 160700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20231109 | 160600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20231109 | 160500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20231109 | 160400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20231109 | 160300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20231109 | 160200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20231109 | 160100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20231109 | 160000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20231109 | 155900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20231109 | 155800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20231109 | 155700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20231109 | 155600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20231109 | 155500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20231109 | 155400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20231109 | 155300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20231109 | 155200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20231109 | 155100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20231109 | 155000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20231109 | 154900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20231109 | 154800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20231109 | 154700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20231109 | 154600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20231109 | 154500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20231109 | 154400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20231109 | 154300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20231109 | 154200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20231109 | 154100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 179455 |
| 213 | 20231109 | 154000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20231109 | 153900 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20231109 | 153800 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20231109 | 153700 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20231109 | 153600 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20231109 | 153500 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 219 | 20231109 | 153400 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20231109 | 153300 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 221 | 20231109 | 153200 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20231109 | 153100 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 223 | 20231109 | 153000 | 21328302750 | 32950 | 32950 | 32950 | 32950 | 179455 |
| 224 | 20231109 | 152900 | 15415260500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 225 | 20231109 | 152800 | 15415260500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 226 | 20231109 | 152700 | 15415260500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 227 | 20231109 | 152600 | 15415260500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 228 | 20231109 | 152500 | 15415260500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 229 | 20231109 | 152400 | 15415260500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 230 | 20231109 | 152300 | 15415260500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 231 | 20231109 | 152200 | 15415260500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 232 | 20231109 | 152100 | 15415260500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 233 | 20231109 | 152000 | 15415260500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 234 | 20231109 | 151900 | 15415260500 | 32950 | 32900 | 32950 | 32900 | 1523 |
| 235 | 20231109 | 151800 | 15365090700 | 32950 | 32950 | 33000 | 32900 | 857 |
| 236 | 20231109 | 151700 | 15336847950 | 32950 | 32850 | 32950 | 32800 | 1143 |
| 237 | 20231109 | 151600 | 15299228100 | 32850 | 32850 | 32850 | 32800 | 2581 |
| 238 | 20231109 | 151500 | 15214476800 | 32850 | 32800 | 32850 | 32800 | 906 |
| 239 | 20231109 | 151400 | 15184715200 | 32850 | 32850 | 32850 | 32800 | 787 |
| 240 | 20231109 | 151300 | 15158868450 | 32850 | 32900 | 32950 | 32850 | 7138 |
| 241 | 20231109 | 151200 | 14924333800 | 32900 | 32850 | 32900 | 32850 | 1031 |
| 242 | 20231109 | 151100 | 14890420850 | 32850 | 32850 | 32900 | 32850 | 725 |
| 243 | 20231109 | 151000 | 14866579700 | 32850 | 32900 | 32950 | 32850 | 2275 |
| 244 | 20231109 | 150900 | 14791726450 | 32950 | 32950 | 32950 | 32900 | 1301 |
| 245 | 20231109 | 150800 | 14748896250 | 32950 | 32900 | 32950 | 32850 | 492 |
| 246 | 20231109 | 150700 | 14732696150 | 32850 | 32850 | 32950 | 32850 | 649 |
| 247 | 20231109 | 150600 | 14711332500 | 32850 | 32950 | 32950 | 32850 | 11018 |
| 248 | 20231109 | 150500 | 14349180550 | 32900 | 32900 | 32950 | 32900 | 1310 |
| 249 | 20231109 | 150400 | 14306049750 | 32950 | 32950 | 32950 | 32900 | 1053 |
| 250 | 20231109 | 150300 | 14271364700 | 32950 | 32900 | 32950 | 32900 | 570 |
| 251 | 20231109 | 150200 | 14252592250 | 32900 | 32950 | 32950 | 32900 | 1361 |
| 252 | 20231109 | 150100 | 14207786750 | 32950 | 32950 | 32950 | 32900 | 624 |
| 253 | 20231109 | 150000 | 14187234400 | 32950 | 32900 | 32950 | 32900 | 548 |
| 254 | 20231109 | 145900 | 14169189650 | 32900 | 32850 | 32950 | 32850 | 1411 |
| 255 | 20231109 | 145800 | 14122752500 | 32850 | 32900 | 32900 | 32850 | 2573 |
| 256 | 20231109 | 145700 | 14038137950 | 32900 | 32850 | 32900 | 32850 | 1701 |
| 257 | 20231109 | 145600 | 13982221950 | 32850 | 32850 | 32900 | 32850 | 1111 |
| 258 | 20231109 | 145500 | 13945709150 | 32850 | 32900 | 32900 | 32850 | 1238 |
| 259 | 20231109 | 145400 | 13905025750 | 32900 | 32850 | 32900 | 32850 | 1380 |
| 260 | 20231109 | 145300 | 13859651700 | 32850 | 32850 | 32900 | 32850 | 1108 |
| 261 | 20231109 | 145200 | 13823229950 | 32900 | 32900 | 32950 | 32850 | 1936 |
| 262 | 20231109 | 145100 | 13759534850 | 32900 | 32950 | 32950 | 32900 | 1437 |
| 263 | 20231109 | 145000 | 13712230000 | 32900 | 32950 | 32950 | 32900 | 952 |
| 264 | 20231109 | 144900 | 13680893050 | 32900 | 32900 | 32950 | 32900 | 1429 |
| 265 | 20231109 | 144800 | 13633864600 | 32900 | 32850 | 32950 | 32850 | 1974 |
| 266 | 20231109 | 144700 | 13568915200 | 32850 | 32850 | 32900 | 32850 | 1067 |
| 267 | 20231109 | 144600 | 13533838000 | 32850 | 32850 | 32900 | 32850 | 887 |
| 268 | 20231109 | 144500 | 13504683300 | 32850 | 32850 | 32900 | 32850 | 1817 |
| 269 | 20231109 | 144400 | 13444979100 | 32850 | 32900 | 32900 | 32800 | 1453 |
| 270 | 20231109 | 144300 | 13397231950 | 32900 | 32850 | 32900 | 32850 | 2481 |
| 271 | 20231109 | 144200 | 13315704150 | 32850 | 32900 | 32900 | 32850 | 1679 |
| 272 | 20231109 | 144100 | 13260533150 | 32850 | 32850 | 32900 | 32850 | 1854 |
| 273 | 20231109 | 144000 | 13199613050 | 32850 | 32850 | 32900 | 32850 | 1388 |
| 274 | 20231109 | 143900 | 13154001300 | 32900 | 32900 | 32900 | 32850 | 2146 |
| 275 | 20231109 | 143800 | 13083477950 | 32850 | 32900 | 32950 | 32850 | 1320 |
| 276 | 20231109 | 143700 | 13040084350 | 32850 | 32850 | 32950 | 32850 | 1153 |
| 277 | 20231109 | 143600 | 13002177100 | 32850 | 32950 | 32950 | 32850 | 2302 |
| 278 | 20231109 | 143500 | 12926460600 | 32900 | 32900 | 32950 | 32900 | 1838 |
| 279 | 20231109 | 143400 | 12865968400 | 32900 | 32900 | 32950 | 32900 | 1271 |
| 280 | 20231109 | 143300 | 12824135900 | 32900 | 32900 | 32950 | 32850 | 1320 |
| 281 | 20231109 | 143200 | 12780694650 | 32900 | 32850 | 32950 | 32850 | 3590 |
| 282 | 20231109 | 143100 | 12662638150 | 32850 | 32850 | 32900 | 32850 | 1398 |
| 283 | 20231109 | 143000 | 12616693900 | 32850 | 32850 | 32900 | 32850 | 1507 |
| 284 | 20231109 | 142900 | 12567172700 | 32850 | 32850 | 32900 | 32850 | 1611 |
| 285 | 20231109 | 142800 | 12514235400 | 32900 | 32850 | 32900 | 32850 | 1256 |
| 286 | 20231109 | 142700 | 12472940300 | 32850 | 32850 | 32900 | 32850 | 1297 |
| 287 | 20231109 | 142600 | 12430302550 | 32900 | 32850 | 32900 | 32850 | 1173 |
| 288 | 20231109 | 142500 | 12391741750 | 32850 | 32900 | 32900 | 32850 | 1578 |
| 289 | 20231109 | 142400 | 12339889350 | 32900 | 32850 | 32900 | 32850 | 1629 |
| 290 | 20231109 | 142300 | 12286338800 | 32850 | 32850 | 32900 | 32850 | 1262 |
| 291 | 20231109 | 142200 | 12244859050 | 32850 | 32850 | 32900 | 32850 | 1686 |
| 292 | 20231109 | 142100 | 12189459900 | 32900 | 32850 | 32900 | 32850 | 1299 |
| 293 | 20231109 | 142000 | 12146754100 | 32850 | 32850 | 32900 | 32850 | 1256 |
| 294 | 20231109 | 141900 | 12105470300 | 32850 | 32900 | 32900 | 32850 | 1306 |
| 295 | 20231109 | 141800 | 12062551800 | 32850 | 32900 | 32900 | 32850 | 2315 |
| 296 | 20231109 | 141700 | 11986482700 | 32850 | 32850 | 32900 | 32850 | 1477 |
| 297 | 20231109 | 141600 | 11937929900 | 32900 | 32850 | 32900 | 32850 | 1495 |
| 298 | 20231109 | 141500 | 11888795000 | 32850 | 32850 | 32900 | 32850 | 1152 |
| 299 | 20231109 | 141400 | 11850935300 | 32850 | 32850 | 32950 | 32850 | 1133 |
| 300 | 20231109 | 141300 | 11813690450 | 32900 | 32850 | 32900 | 32850 | 1536 |
| 301 | 20231109 | 141200 | 11763169100 | 32850 | 32900 | 32950 | 32850 | 2583 |
| 302 | 20231109 | 141100 | 11678202700 | 32900 | 32950 | 32950 | 32900 | 891 |
| 303 | 20231109 | 141000 | 11648872300 | 32950 | 32900 | 32950 | 32900 | 1640 |
| 304 | 20231109 | 140900 | 11594883300 | 32950 | 32900 | 32950 | 32900 | 1028 |
| 305 | 20231109 | 140800 | 11561047100 | 32900 | 32950 | 32950 | 32900 | 1374 |
| 306 | 20231109 | 140700 | 11515824600 | 32900 | 32950 | 32950 | 32900 | 934 |
| 307 | 20231109 | 140600 | 11485078700 | 32950 | 32950 | 32950 | 32900 | 1534 |
| 308 | 20231109 | 140500 | 11434583650 | 32950 | 32900 | 32950 | 32900 | 1270 |
| 309 | 20231109 | 140400 | 11392781000 | 32900 | 32950 | 32950 | 32900 | 1716 |
| 310 | 20231109 | 140300 | 11336301650 | 32900 | 32950 | 32950 | 32900 | 976 |
| 311 | 20231109 | 140200 | 11304168800 | 32900 | 32900 | 32950 | 32900 | 1339 |
| 312 | 20231109 | 140100 | 11260083000 | 32900 | 32900 | 32950 | 32900 | 1105 |
| 313 | 20231109 | 140000 | 11223713800 | 32900 | 32900 | 32950 | 32900 | 1029 |
| 314 | 20231109 | 135900 | 11189834800 | 32950 | 32900 | 32950 | 32900 | 2285 |
| 315 | 20231109 | 135800 | 11114572550 | 32950 | 33000 | 33000 | 32900 | 6183 |
| 316 | 20231109 | 135700 | 10910838800 | 32950 | 33000 | 33000 | 32950 | 1368 |
| 317 | 20231109 | 135600 | 10865717550 | 33000 | 32900 | 33000 | 32900 | 9488 |
| 318 | 20231109 | 135500 | 10553098350 | 32950 | 32950 | 32950 | 32900 | 1391 |
| 319 | 20231109 | 135400 | 10507294350 | 32950 | 32950 | 32950 | 32900 | 879 |
| 320 | 20231109 | 135300 | 10478340750 | 32950 | 32850 | 32950 | 32850 | 6464 |
| 321 | 20231109 | 135200 | 10265679250 | 32850 | 32850 | 32900 | 32850 | 704 |
| 322 | 20231109 | 135100 | 10242533250 | 32850 | 32900 | 32900 | 32850 | 1638 |
| 323 | 20231109 | 135000 | 10188683250 | 32900 | 32900 | 32900 | 32850 | 731 |
| 324 | 20231109 | 134900 | 10164641500 | 32900 | 32850 | 32900 | 32850 | 760 |
| 325 | 20231109 | 134800 | 10139673650 | 32850 | 32850 | 32900 | 32850 | 731 |
| 326 | 20231109 | 134700 | 10115657550 | 32900 | 32850 | 32900 | 32850 | 646 |
| 327 | 20231109 | 134600 | 10094434700 | 32850 | 32850 | 32900 | 32850 | 491 |
| 328 | 20231109 | 134500 | 10078297550 | 32850 | 32850 | 32900 | 32850 | 808 |
| 329 | 20231109 | 134400 | 10051742900 | 32850 | 32900 | 32900 | 32850 | 568 |
| 330 | 20231109 | 134300 | 10033073100 | 32900 | 32900 | 32900 | 32850 | 761 |
| 331 | 20231109 | 134200 | 10008063900 | 32900 | 32850 | 32900 | 32850 | 1784 |
| 332 | 20231109 | 134100 | 9949439000 | 32850 | 32850 | 32900 | 32850 | 982 |
| 333 | 20231109 | 134000 | 9917173550 | 32900 | 32850 | 32900 | 32850 | 652 |
| 334 | 20231109 | 133900 | 9895740950 | 32850 | 32850 | 32900 | 32850 | 636 |
| 335 | 20231109 | 133800 | 9874847250 | 32850 | 32900 | 32900 | 32850 | 1036 |
| 336 | 20231109 | 133700 | 9840811800 | 32850 | 32850 | 32900 | 32850 | 238 |
| 337 | 20231109 | 133600 | 9832992000 | 32900 | 32900 | 32900 | 32850 | 289 |
| 338 | 20231109 | 133500 | 9823495950 | 32850 | 32850 | 32900 | 32850 | 425 |
| 339 | 20231109 | 133400 | 9809525100 | 32850 | 32850 | 32900 | 32850 | 823 |
| 340 | 20231109 | 133300 | 9782487400 | 32850 | 32900 | 32950 | 32850 | 1886 |
| 341 | 20231109 | 133200 | 9720435200 | 32900 | 32900 | 32950 | 32900 | 575 |
| 342 | 20231109 | 133100 | 9701496200 | 32950 | 32900 | 32950 | 32900 | 478 |
| 343 | 20231109 | 133000 | 9685766900 | 32950 | 32900 | 32950 | 32900 | 416 |
| 344 | 20231109 | 132900 | 9672071800 | 32900 | 32900 | 32950 | 32900 | 358 |
| 345 | 20231109 | 132800 | 9660283900 | 32900 | 32900 | 32950 | 32900 | 311 |
| 346 | 20231109 | 132700 | 9650049000 | 32900 | 32850 | 32900 | 32850 | 4140 |
| 347 | 20231109 | 132600 | 9513856450 | 32850 | 32850 | 32900 | 32850 | 403 |
| 348 | 20231109 | 132500 | 9500610800 | 32850 | 32850 | 32900 | 32850 | 280 |
| 349 | 20231109 | 132400 | 9491411450 | 32900 | 32900 | 32900 | 32850 | 727 |
| 350 | 20231109 | 132300 | 9467525500 | 32850 | 32900 | 32900 | 32850 | 638 |
| 351 | 20231109 | 132200 | 9446555050 | 32900 | 32850 | 32900 | 32850 | 253 |
| 352 | 20231109 | 132100 | 9438235650 | 32850 | 32900 | 32900 | 32850 | 520 |
| 353 | 20231109 | 132000 | 9421145800 | 32850 | 32900 | 32900 | 32850 | 617 |
| 354 | 20231109 | 131900 | 9400865850 | 32850 | 32900 | 32900 | 32850 | 667 |
| 355 | 20231109 | 131800 | 9378934650 | 32900 | 32850 | 32900 | 32850 | 155 |
| 356 | 20231109 | 131700 | 9373842250 | 32850 | 32850 | 32900 | 32850 | 857 |
| 357 | 20231109 | 131600 | 9345688500 | 32850 | 32900 | 32900 | 32850 | 620 |
| 358 | 20231109 | 131500 | 9325310750 | 32850 | 32850 | 32900 | 32850 | 114 |
| 359 | 20231109 | 131400 | 9321564500 | 32850 | 32850 | 32900 | 32850 | 638 |
| 360 | 20231109 | 131300 | 9300604600 | 32850 | 32800 | 32900 | 32800 | 1535 |
| 361 | 20231109 | 131200 | 9250185750 | 32850 | 32850 | 32850 | 32800 | 180 |
| 362 | 20231109 | 131100 | 9244279050 | 32800 | 32850 | 32900 | 32800 | 869 |
| 363 | 20231109 | 131000 | 9215739100 | 32850 | 32850 | 32900 | 32850 | 795 |
| 364 | 20231109 | 130900 | 9189615050 | 32850 | 32850 | 32900 | 32850 | 208 |
| 365 | 20231109 | 130800 | 9182780000 | 32850 | 32850 | 32900 | 32850 | 801 |
| 366 | 20231109 | 130700 | 9156463800 | 32850 | 32850 | 32900 | 32850 | 308 |
| 367 | 20231109 | 130600 | 9146343450 | 32850 | 32900 | 32900 | 32850 | 252 |
| 368 | 20231109 | 130500 | 9138063150 | 32850 | 32850 | 32850 | 32800 | 221 |
| 369 | 20231109 | 130400 | 9130805650 | 32800 | 32800 | 32900 | 32800 | 786 |
| 370 | 20231109 | 130300 | 9105021850 | 32850 | 32800 | 32900 | 32800 | 613 |
| 371 | 20231109 | 130200 | 9084877250 | 32800 | 32850 | 32850 | 32800 | 317 |
| 372 | 20231109 | 130100 | 9074473250 | 32850 | 32800 | 32850 | 32800 | 569 |
| 373 | 20231109 | 130000 | 9055797350 | 32800 | 32800 | 32850 | 32800 | 1084 |
| 374 | 20231109 | 125900 | 9020215850 | 32800 | 32800 | 32850 | 32800 | 952 |
| 375 | 20231109 | 125800 | 8988952800 | 32800 | 32800 | 32850 | 32800 | 731 |
| 376 | 20231109 | 125700 | 8964970100 | 32800 | 32850 | 32850 | 32800 | 836 |
| 377 | 20231109 | 125600 | 8937546850 | 32850 | 32850 | 32900 | 32800 | 527 |
| 378 | 20231109 | 125500 | 8920244350 | 32900 | 32800 | 32900 | 32800 | 503 |
| 379 | 20231109 | 125400 | 8903721400 | 32850 | 32850 | 32900 | 32800 | 1145 |
| 380 | 20231109 | 125300 | 8866114300 | 32900 | 32850 | 32900 | 32850 | 283 |
| 381 | 20231109 | 125200 | 8856815100 | 32850 | 32900 | 32900 | 32850 | 417 |
| 382 | 20231109 | 125100 | 8843115450 | 32850 | 32850 | 32900 | 32850 | 393 |
| 383 | 20231109 | 125000 | 8830203400 | 32850 | 32850 | 32900 | 32850 | 1024 |
| 384 | 20231109 | 124900 | 8796563700 | 32900 | 32900 | 32900 | 32850 | 215 |
| 385 | 20231109 | 124800 | 8789498950 | 32850 | 32850 | 32900 | 32850 | 905 |
| 386 | 20231109 | 124700 | 8759765200 | 32900 | 32900 | 32900 | 32850 | 685 |
| 387 | 20231109 | 124600 | 8737253400 | 32850 | 32900 | 32900 | 32850 | 466 |
| 388 | 20231109 | 124500 | 8721944200 | 32900 | 32850 | 32900 | 32850 | 276 |
| 389 | 20231109 | 124400 | 8712876300 | 32850 | 32850 | 32900 | 32850 | 721 |
| 390 | 20231109 | 124300 | 8689188100 | 32850 | 32850 | 32900 | 32850 | 428 |
| 391 | 20231109 | 124200 | 8675127600 | 32900 | 32850 | 32900 | 32850 | 501 |
| 392 | 20231109 | 124100 | 8658667250 | 32850 | 32850 | 32900 | 32850 | 250 |
| 393 | 20231109 | 124000 | 8650453300 | 32850 | 32850 | 32900 | 32850 | 948 |
| 394 | 20231109 | 123900 | 8619309000 | 32850 | 32850 | 32900 | 32800 | 887 |
| 395 | 20231109 | 123800 | 8590171000 | 32850 | 32850 | 32900 | 32800 | 414 |
| 396 | 20231109 | 123700 | 8576571950 | 32850 | 32800 | 32900 | 32800 | 1906 |
| 397 | 20231109 | 123600 | 8513969950 | 32850 | 32850 | 32900 | 32800 | 1180 |
| 398 | 20231109 | 123500 | 8475218000 | 32850 | 32850 | 32900 | 32800 | 1474 |
| 399 | 20231109 | 123400 | 8426817300 | 32850 | 32800 | 32900 | 32800 | 816 |
| 400 | 20231109 | 123300 | 8400020800 | 32850 | 32850 | 32900 | 32800 | 1213 |
| 401 | 20231109 | 123200 | 8360173600 | 32850 | 32850 | 32900 | 32850 | 307 |
| 402 | 20231109 | 123100 | 8350084900 | 32850 | 32850 | 32900 | 32850 | 468 |
| 403 | 20231109 | 123000 | 8334710450 | 32850 | 32850 | 32900 | 32850 | 1084 |
| 404 | 20231109 | 122900 | 8299098500 | 32850 | 32900 | 32900 | 32850 | 293 |
| 405 | 20231109 | 122800 | 8289471550 | 32900 | 32850 | 32900 | 32850 | 465 |
| 406 | 20231109 | 122700 | 8274185300 | 32900 | 32850 | 32900 | 32850 | 2243 |
| 407 | 20231109 | 122600 | 8200501700 | 32850 | 32850 | 32900 | 32850 | 488 |
| 408 | 20231109 | 122500 | 8184469000 | 32850 | 32850 | 32900 | 32850 | 872 |
| 409 | 20231109 | 122400 | 8155822400 | 32900 | 32850 | 32900 | 32850 | 442 |
| 410 | 20231109 | 122300 | 8141299800 | 32850 | 32900 | 32900 | 32850 | 933 |
| 411 | 20231109 | 122200 | 8110649850 | 32900 | 32900 | 32900 | 32850 | 663 |
| 412 | 20231109 | 122100 | 8088847400 | 32900 | 32850 | 32900 | 32850 | 556 |
| 413 | 20231109 | 122000 | 8070582350 | 32850 | 32850 | 32900 | 32850 | 710 |
| 414 | 20231109 | 121900 | 8047255050 | 32900 | 32850 | 32900 | 32850 | 343 |
| 415 | 20231109 | 121800 | 8035986100 | 32900 | 32850 | 32900 | 32850 | 223 |
| 416 | 20231109 | 121700 | 8028658400 | 32850 | 32900 | 32900 | 32850 | 582 |
| 417 | 20231109 | 121600 | 8009537100 | 32850 | 32850 | 32900 | 32850 | 529 |
| 418 | 20231109 | 121500 | 7992158450 | 32850 | 32850 | 32850 | 32800 | 487 |
| 419 | 20231109 | 121400 | 7976178050 | 32850 | 32900 | 32900 | 32800 | 421 |
| 420 | 20231109 | 121300 | 7962349050 | 32850 | 32850 | 32900 | 32800 | 1555 |
| 421 | 20231109 | 121200 | 7911268100 | 32850 | 32850 | 32900 | 32850 | 105 |
| 422 | 20231109 | 121100 | 7907816850 | 32850 | 32900 | 32900 | 32800 | 1645 |
| 423 | 20231109 | 121000 | 7853798500 | 32900 | 32850 | 32900 | 32850 | 2154 |
| 424 | 20231109 | 120900 | 7783039150 | 32900 | 32850 | 32900 | 32850 | 969 |
| 425 | 20231109 | 120800 | 7751198600 | 32850 | 32850 | 32900 | 32850 | 263 |
| 426 | 20231109 | 120700 | 7742553350 | 32850 | 32850 | 32900 | 32850 | 443 |
| 427 | 20231109 | 120600 | 7727993400 | 32900 | 32850 | 32900 | 32850 | 724 |
| 428 | 20231109 | 120500 | 7704203000 | 32850 | 32850 | 32900 | 32850 | 272 |
| 429 | 20231109 | 120400 | 7695263800 | 32850 | 32850 | 32900 | 32850 | 164 |
| 430 | 20231109 | 120300 | 7689874100 | 32900 | 32950 | 32950 | 32850 | 1097 |
| 431 | 20231109 | 120200 | 7653784300 | 32950 | 32900 | 32950 | 32900 | 200 |
| 432 | 20231109 | 120100 | 7647203650 | 32850 | 32900 | 32950 | 32850 | 988 |
| 433 | 20231109 | 120000 | 7614697450 | 32950 | 32850 | 32950 | 32850 | 482 |
| 434 | 20231109 | 115900 | 7598838250 | 32850 | 32900 | 32900 | 32850 | 1135 |
| 435 | 20231109 | 115800 | 7561508550 | 32900 | 32900 | 32950 | 32900 | 533 |
| 436 | 20231109 | 115700 | 7543972000 | 32900 | 32900 | 32950 | 32900 | 1380 |
| 437 | 20231109 | 115600 | 7498567150 | 32900 | 32900 | 32950 | 32900 | 1230 |
| 438 | 20231109 | 115500 | 7458092450 | 32950 | 32900 | 32950 | 32900 | 336 |
| 439 | 20231109 | 115400 | 7447029750 | 32900 | 32950 | 32950 | 32900 | 247 |
| 440 | 20231109 | 115300 | 7438897600 | 32900 | 32900 | 32950 | 32900 | 733 |
| 441 | 20231109 | 115200 | 7414772950 | 32900 | 32900 | 32950 | 32900 | 1059 |
| 442 | 20231109 | 115100 | 7379918750 | 32950 | 32900 | 32950 | 32900 | 266 |
| 443 | 20231109 | 115000 | 7371163350 | 32950 | 32900 | 32950 | 32900 | 299 |
| 444 | 20231109 | 114900 | 7361325000 | 32900 | 32950 | 32950 | 32900 | 1068 |
| 445 | 20231109 | 114800 | 7326178450 | 32950 | 32950 | 32950 | 32900 | 285 |
| 446 | 20231109 | 114700 | 7316793950 | 32950 | 32900 | 32950 | 32900 | 694 |
| 447 | 20231109 | 114600 | 7293945650 | 32900 | 32900 | 32950 | 32900 | 792 |
| 448 | 20231109 | 114500 | 7267880850 | 32950 | 32900 | 32950 | 32900 | 390 |
| 449 | 20231109 | 114400 | 7255038250 | 32900 | 32950 | 32950 | 32900 | 679 |
| 450 | 20231109 | 114300 | 7232688200 | 32950 | 32900 | 32950 | 32900 | 696 |
| 451 | 20231109 | 114200 | 7209783250 | 32900 | 32900 | 32950 | 32900 | 305 |
| 452 | 20231109 | 114100 | 7199743700 | 32950 | 32900 | 32950 | 32900 | 248 |
| 453 | 20231109 | 114000 | 7191577400 | 32900 | 32900 | 32950 | 32900 | 338 |
| 454 | 20231109 | 113900 | 7180451000 | 32900 | 32950 | 32950 | 32900 | 1393 |
| 455 | 20231109 | 113800 | 7134611450 | 32900 | 32900 | 32950 | 32900 | 487 |
| 456 | 20231109 | 113700 | 7118568300 | 32950 | 32950 | 32950 | 32900 | 583 |
| 457 | 20231109 | 113600 | 7099367850 | 32950 | 32900 | 32950 | 32900 | 877 |
| 458 | 20231109 | 113500 | 7070505500 | 32900 | 32950 | 32950 | 32900 | 485 |
| 459 | 20231109 | 113400 | 7054539400 | 32900 | 32950 | 32950 | 32900 | 559 |
| 460 | 20231109 | 113300 | 7036133900 | 32900 | 32900 | 32950 | 32900 | 1040 |
| 461 | 20231109 | 113200 | 7001911150 | 32900 | 32950 | 32950 | 32900 | 642 |
| 462 | 20231109 | 113100 | 6980779850 | 32950 | 32950 | 32950 | 32900 | 251 |
| 463 | 20231109 | 113000 | 6972511050 | 32950 | 32900 | 32950 | 32900 | 258 |
| 464 | 20231109 | 112900 | 6964014950 | 32900 | 32900 | 32950 | 32900 | 634 |
| 465 | 20231109 | 112800 | 6943151300 | 32950 | 32900 | 32950 | 32900 | 252 |
| 466 | 20231109 | 112700 | 6934856150 | 32850 | 32950 | 32950 | 32850 | 371 |
| 467 | 20231109 | 112600 | 6922640950 | 32900 | 32900 | 32950 | 32900 | 4729 |
| 468 | 20231109 | 112500 | 6767053400 | 32900 | 32900 | 32950 | 32900 | 636 |
| 469 | 20231109 | 112400 | 6746107500 | 32950 | 32900 | 32950 | 32900 | 347 |
| 470 | 20231109 | 112300 | 6734675550 | 32950 | 32950 | 32950 | 32900 | 283 |
| 471 | 20231109 | 112200 | 6725353150 | 32900 | 32950 | 32950 | 32900 | 914 |
| 472 | 20231109 | 112100 | 6695262950 | 32950 | 32950 | 32950 | 32900 | 93 |
| 473 | 20231109 | 112000 | 6692202400 | 32950 | 32950 | 33000 | 32900 | 140 |
| 474 | 20231109 | 111900 | 6687588750 | 32950 | 32950 | 33000 | 32950 | 794 |
| 475 | 20231109 | 111800 | 6661425950 | 32950 | 32950 | 33000 | 32900 | 1250 |
| 476 | 20231109 | 111700 | 6620239300 | 33000 | 32950 | 33000 | 32950 | 1149 |
| 477 | 20231109 | 111600 | 6582375750 | 33000 | 33000 | 33000 | 32950 | 1624 |
| 478 | 20231109 | 111500 | 6528862000 | 32950 | 32950 | 33000 | 32950 | 879 |
| 479 | 20231109 | 111400 | 6499895550 | 32950 | 32950 | 33000 | 32950 | 5306 |
| 480 | 20231109 | 111300 | 6325059350 | 33000 | 33000 | 33000 | 32950 | 512 |
| 481 | 20231109 | 111200 | 6308171650 | 32950 | 32950 | 33000 | 32900 | 7488 |
| 482 | 20231109 | 111100 | 6061424750 | 32900 | 32950 | 32950 | 32900 | 1399 |
| 483 | 20231109 | 111000 | 6015381000 | 32900 | 32900 | 32950 | 32900 | 822 |
| 484 | 20231109 | 110900 | 5988324000 | 32950 | 32950 | 32950 | 32900 | 878 |
| 485 | 20231109 | 110800 | 5959412550 | 32950 | 32900 | 32950 | 32900 | 1665 |
| 486 | 20231109 | 110700 | 5904577400 | 32950 | 32950 | 32950 | 32900 | 340 |
| 487 | 20231109 | 110600 | 5893376700 | 32900 | 32950 | 32950 | 32900 | 2056 |
| 488 | 20231109 | 110500 | 5825666300 | 32950 | 32900 | 32950 | 32900 | 1060 |
| 489 | 20231109 | 110400 | 5790773450 | 32900 | 32950 | 32950 | 32900 | 787 |
| 490 | 20231109 | 110300 | 5764862700 | 32950 | 32900 | 32950 | 32900 | 730 |
| 491 | 20231109 | 110200 | 5740812800 | 32900 | 32850 | 32950 | 32850 | 8146 |
| 492 | 20231109 | 110100 | 5472814350 | 32850 | 32800 | 32900 | 32800 | 3876 |
| 493 | 20231109 | 110000 | 5345447950 | 32850 | 32800 | 32850 | 32800 | 337 |
| 494 | 20231109 | 105900 | 5334384150 | 32800 | 32800 | 32850 | 32800 | 2280 |
| 495 | 20231109 | 105800 | 5259513050 | 32800 | 32850 | 32850 | 32800 | 1088 |
| 496 | 20231109 | 105700 | 5223821400 | 32800 | 32850 | 32850 | 32800 | 247 |
| 497 | 20231109 | 105600 | 5215716900 | 32800 | 32800 | 32850 | 32800 | 275 |
| 498 | 20231109 | 105500 | 5206695450 | 32800 | 32850 | 32850 | 32800 | 594 |
| 499 | 20231109 | 105400 | 5187210350 | 32850 | 32800 | 32850 | 32800 | 144 |
| 500 | 20231109 | 105300 | 5182485950 | 32800 | 32800 | 32850 | 32800 | 1642 |
| 501 | 20231109 | 105200 | 5128626100 | 32850 | 32800 | 32850 | 32750 | 2781 |
| 502 | 20231109 | 105100 | 5037410750 | 32800 | 32800 | 32850 | 32750 | 6941 |
| 503 | 20231109 | 105000 | 4809781300 | 32750 | 32750 | 32800 | 32750 | 605 |
| 504 | 20231109 | 104900 | 4789946750 | 32750 | 32750 | 32800 | 32750 | 2171 |
| 505 | 20231109 | 104800 | 4718843100 | 32750 | 32800 | 32800 | 32750 | 584 |
| 506 | 20231109 | 104700 | 4699707500 | 32750 | 32800 | 32800 | 32750 | 573 |
| 507 | 20231109 | 104600 | 4680919400 | 32750 | 32800 | 32800 | 32750 | 287 |
| 508 | 20231109 | 104500 | 4671511600 | 32750 | 32750 | 32800 | 32750 | 618 |
| 509 | 20231109 | 104400 | 4651259100 | 32800 | 32750 | 32800 | 32750 | 266 |
| 510 | 20231109 | 104300 | 4642540650 | 32800 | 32750 | 32800 | 32750 | 546 |
| 511 | 20231109 | 104200 | 4624641000 | 32800 | 32750 | 32800 | 32750 | 973 |
| 512 | 20231109 | 104100 | 4592764900 | 32800 | 32750 | 32800 | 32750 | 506 |
| 513 | 20231109 | 104000 | 4576182150 | 32750 | 32800 | 32800 | 32750 | 2848 |
| 514 | 20231109 | 103900 | 4482885000 | 32750 | 32800 | 32800 | 32750 | 397 |
| 515 | 20231109 | 103800 | 4469873300 | 32750 | 32800 | 32800 | 32750 | 478 |
| 516 | 20231109 | 103700 | 4454209600 | 32800 | 32750 | 32800 | 32700 | 2082 |
| 517 | 20231109 | 103600 | 4386017950 | 32750 | 32700 | 32750 | 32700 | 412 |
| 518 | 20231109 | 103500 | 4372532050 | 32750 | 32700 | 32750 | 32650 | 742 |
| 519 | 20231109 | 103400 | 4348284150 | 32650 | 32650 | 32700 | 32650 | 1787 |
| 520 | 20231109 | 103300 | 4289863200 | 32700 | 32700 | 32700 | 32650 | 802 |
| 521 | 20231109 | 103200 | 4263643450 | 32650 | 32650 | 32700 | 32650 | 750 |
| 522 | 20231109 | 103100 | 4239138350 | 32650 | 32650 | 32700 | 32650 | 960 |
| 523 | 20231109 | 103000 | 4207763700 | 32700 | 32700 | 32700 | 32650 | 563 |
| 524 | 20231109 | 102900 | 4189359300 | 32650 | 32700 | 32700 | 32650 | 1867 |
| 525 | 20231109 | 102800 | 4128312400 | 32650 | 32650 | 32700 | 32650 | 982 |
| 526 | 20231109 | 102700 | 4096229700 | 32650 | 32700 | 32700 | 32650 | 3387 |
| 527 | 20231109 | 102600 | 3985481950 | 32700 | 32650 | 32700 | 32650 | 2392 |
| 528 | 20231109 | 102500 | 3907273000 | 32650 | 32700 | 32700 | 32650 | 747 |
| 529 | 20231109 | 102400 | 3882868500 | 32700 | 32700 | 32700 | 32650 | 1692 |
| 530 | 20231109 | 102300 | 3827555150 | 32650 | 32650 | 32700 | 32650 | 2782 |
| 531 | 20231109 | 102200 | 3736589650 | 32700 | 32650 | 32700 | 32650 | 902 |
| 532 | 20231109 | 102100 | 3707102550 | 32650 | 32700 | 32700 | 32650 | 1071 |
| 533 | 20231109 | 102000 | 3672099000 | 32700 | 32650 | 32700 | 32650 | 830 |
| 534 | 20231109 | 101900 | 3644961600 | 32650 | 32650 | 32700 | 32650 | 393 |
| 535 | 20231109 | 101800 | 3632119450 | 32700 | 32650 | 32700 | 32650 | 744 |
| 536 | 20231109 | 101700 | 3607801200 | 32650 | 32650 | 32700 | 32650 | 5086 |
| 537 | 20231109 | 101600 | 3441503200 | 32700 | 32650 | 32700 | 32650 | 471 |
| 538 | 20231109 | 101500 | 3426110700 | 32700 | 32650 | 32700 | 32650 | 867 |
| 539 | 20231109 | 101400 | 3397791750 | 32650 | 32650 | 32700 | 32650 | 447 |
| 540 | 20231109 | 101300 | 3383191750 | 32650 | 32650 | 32700 | 32650 | 260 |
| 541 | 20231109 | 101200 | 3374699800 | 32700 | 32650 | 32700 | 32650 | 256 |
| 542 | 20231109 | 101100 | 3366334100 | 32650 | 32700 | 32700 | 32650 | 950 |
| 543 | 20231109 | 101000 | 3335309250 | 32700 | 32650 | 32700 | 32650 | 788 |
| 544 | 20231109 | 100900 | 3309567600 | 32650 | 32650 | 32700 | 32650 | 736 |
| 545 | 20231109 | 100800 | 3285517700 | 32700 | 32650 | 32700 | 32650 | 1657 |
| 546 | 20231109 | 100700 | 3231346100 | 32700 | 32700 | 32700 | 32650 | 650 |
| 547 | 20231109 | 100600 | 3210111050 | 32650 | 32650 | 32700 | 32650 | 162 |
| 548 | 20231109 | 100500 | 3204819600 | 32650 | 32650 | 32700 | 32650 | 524 |
| 549 | 20231109 | 100400 | 3187699500 | 32650 | 32650 | 32700 | 32650 | 773 |
| 550 | 20231109 | 100300 | 3162456550 | 32700 | 32700 | 32700 | 32650 | 298 |
| 551 | 20231109 | 100200 | 3152717900 | 32650 | 32650 | 32700 | 32650 | 553 |
| 552 | 20231109 | 100100 | 3134643200 | 32650 | 32650 | 32700 | 32650 | 575 |
| 553 | 20231109 | 100000 | 3115861500 | 32700 | 32650 | 32700 | 32650 | 603 |
| 554 | 20231109 | 095900 | 3096152750 | 32650 | 32650 | 32700 | 32650 | 235 |
| 555 | 20231109 | 095800 | 3088479900 | 32650 | 32650 | 32700 | 32650 | 1165 |
| 556 | 20231109 | 095700 | 3050441950 | 32650 | 32650 | 32700 | 32650 | 532 |
| 557 | 20231109 | 095600 | 3033070950 | 32650 | 32650 | 32700 | 32650 | 288 |
| 558 | 20231109 | 095500 | 3023667650 | 32650 | 32650 | 32700 | 32650 | 367 |
| 559 | 20231109 | 095400 | 3011684900 | 32700 | 32650 | 32700 | 32650 | 643 |
| 560 | 20231109 | 095300 | 2990690900 | 32650 | 32650 | 32700 | 32650 | 280 |
| 561 | 20231109 | 095200 | 2981548800 | 32650 | 32650 | 32700 | 32650 | 1486 |
| 562 | 20231109 | 095100 | 2933030700 | 32650 | 32650 | 32700 | 32650 | 649 |
| 563 | 20231109 | 095000 | 2911840750 | 32650 | 32650 | 32700 | 32650 | 387 |
| 564 | 20231109 | 094900 | 2899205100 | 32650 | 32650 | 32700 | 32650 | 306 |
| 565 | 20231109 | 094800 | 2889211500 | 32650 | 32650 | 32700 | 32650 | 647 |
| 566 | 20231109 | 094700 | 2868085450 | 32650 | 32650 | 32650 | 32650 | 1651 |
| 567 | 20231109 | 094600 | 2814180300 | 32650 | 32650 | 32700 | 32650 | 398 |
| 568 | 20231109 | 094500 | 2801184850 | 32650 | 32650 | 32700 | 32650 | 717 |
| 569 | 20231109 | 094400 | 2777774700 | 32650 | 32650 | 32700 | 32650 | 776 |
| 570 | 20231109 | 094300 | 2752432400 | 32650 | 32600 | 32700 | 32600 | 1817 |
| 571 | 20231109 | 094200 | 2693098900 | 32600 | 32600 | 32650 | 32600 | 383 |
| 572 | 20231109 | 094100 | 2680607700 | 32600 | 32600 | 32650 | 32600 | 960 |
| 573 | 20231109 | 094000 | 2649290200 | 32650 | 32550 | 32650 | 32550 | 9250 |
| 574 | 20231109 | 093900 | 2347717700 | 32550 | 32600 | 32600 | 32550 | 1014 |
| 575 | 20231109 | 093800 | 2314710700 | 32550 | 32600 | 32600 | 32550 | 113 |
| 576 | 20231109 | 093700 | 2311032000 | 32600 | 32600 | 32600 | 32550 | 452 |
| 577 | 20231109 | 093600 | 2296309050 | 32550 | 32550 | 32600 | 32550 | 5156 |
| 578 | 20231109 | 093500 | 2128356000 | 32550 | 32650 | 32650 | 32550 | 12452 |
| 579 | 20231109 | 093400 | 1722376850 | 32600 | 32650 | 32650 | 32600 | 348 |
| 580 | 20231109 | 093300 | 1711031450 | 32600 | 32600 | 32650 | 32600 | 191 |
| 581 | 20231109 | 093200 | 1704803400 | 32650 | 32700 | 32700 | 32600 | 1152 |
| 582 | 20231109 | 093100 | 1667197100 | 32700 | 32650 | 32700 | 32650 | 196 |
| 583 | 20231109 | 093000 | 1660796050 | 32650 | 32650 | 32700 | 32650 | 1061 |
| 584 | 20231109 | 092900 | 1626113700 | 32650 | 32650 | 32700 | 32650 | 51 |
| 585 | 20231109 | 092800 | 1624448450 | 32650 | 32650 | 32700 | 32650 | 253 |
| 586 | 20231109 | 092700 | 1616187750 | 32650 | 32650 | 32700 | 32650 | 403 |
| 587 | 20231109 | 092600 | 1603029650 | 32650 | 32650 | 32650 | 32650 | 117 |
| 588 | 20231109 | 092500 | 1599209600 | 32650 | 32650 | 32700 | 32600 | 1536 |
| 589 | 20231109 | 092400 | 1549059450 | 32650 | 32650 | 32700 | 32650 | 318 |
| 590 | 20231109 | 092300 | 1538676550 | 32650 | 32650 | 32650 | 32650 | 159 |
| 591 | 20231109 | 092200 | 1533485200 | 32700 | 32700 | 32700 | 32700 | 1483 |
| 592 | 20231109 | 092100 | 1484991100 | 32700 | 32750 | 32750 | 32700 | 152 |
| 593 | 20231109 | 092000 | 1480019300 | 32750 | 32650 | 32750 | 32650 | 1966 |
| 594 | 20231109 | 091900 | 1415727750 | 32650 | 32700 | 32700 | 32650 | 39 |
| 595 | 20231109 | 091800 | 1414454100 | 32650 | 32650 | 32700 | 32650 | 755 |
| 596 | 20231109 | 091700 | 1389803250 | 32650 | 32700 | 32700 | 32650 | 667 |
| 597 | 20231109 | 091600 | 1368024800 | 32650 | 32650 | 32700 | 32600 | 1214 |
| 598 | 20231109 | 091500 | 1328422600 | 32700 | 32600 | 32700 | 32600 | 2678 |
| 599 | 20231109 | 091400 | 1241014250 | 32600 | 32600 | 32650 | 32600 | 796 |
| 600 | 20231109 | 091300 | 1215063750 | 32600 | 32650 | 32650 | 32600 | 205 |
| 601 | 20231109 | 091200 | 1208370550 | 32600 | 32650 | 32650 | 32600 | 315 |
| 602 | 20231109 | 091100 | 1198093250 | 32600 | 32600 | 32650 | 32600 | 96 |
| 603 | 20231109 | 091000 | 1194962100 | 32600 | 32600 | 32650 | 32600 | 236 |
| 604 | 20231109 | 090900 | 1187268000 | 32650 | 32650 | 32700 | 32600 | 8384 |
| 605 | 20231109 | 090800 | 913426350 | 32600 | 32600 | 32650 | 32600 | 258 |
| 606 | 20231109 | 090700 | 905015000 | 32600 | 32600 | 32650 | 32600 | 93 |
| 607 | 20231109 | 090600 | 901979850 | 32650 | 32650 | 32650 | 32600 | 283 |
| 608 | 20231109 | 090500 | 892745700 | 32600 | 32650 | 32650 | 32600 | 259 |
| 609 | 20231109 | 090400 | 884299500 | 32600 | 32550 | 32700 | 32550 | 1725 |
| 610 | 20231109 | 090300 | 828044500 | 32600 | 32650 | 32650 | 32550 | 1971 |
| 611 | 20231109 | 090200 | 763785350 | 32650 | 32650 | 32650 | 32600 | 3914 |
| 612 | 20231109 | 090100 | 636003550 | 32650 | 32600 | 32650 | 32600 | 2960 |
| 613 | 20231109 | 090000 | 539361850 | 32600 | 32600 | 32750 | 32600 | 16523 |