37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 193000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 11223 |
| 3 | 20231110 | 192900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 4 | 20231110 | 192800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 5 | 20231110 | 192700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 6 | 20231110 | 192600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 7 | 20231110 | 192500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 8 | 20231110 | 192400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 9 | 20231110 | 192300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 10 | 20231110 | 192200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 11 | 20231110 | 192100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 12 | 20231110 | 192000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 13 | 20231110 | 191900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 14 | 20231110 | 191800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 15 | 20231110 | 191700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 16 | 20231110 | 191600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 17 | 20231110 | 191500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 18 | 20231110 | 191400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 19 | 20231110 | 191300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 20 | 20231110 | 191200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 21 | 20231110 | 191100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 22 | 20231110 | 191000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 23 | 20231110 | 190900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 24 | 20231110 | 190800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 25 | 20231110 | 190700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 26 | 20231110 | 190600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 27 | 20231110 | 190500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 28 | 20231110 | 190400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 29 | 20231110 | 190300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 30 | 20231110 | 190200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 31 | 20231110 | 190100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 32 | 20231110 | 190000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 11223 |
| 33 | 20231110 | 185900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 34 | 20231110 | 185800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 35 | 20231110 | 185700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 36 | 20231110 | 185600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 37 | 20231110 | 185500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 38 | 20231110 | 185400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 39 | 20231110 | 185300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 40 | 20231110 | 185200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 41 | 20231110 | 185100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 42 | 20231110 | 185000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 43 | 20231110 | 184900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 44 | 20231110 | 184800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 45 | 20231110 | 184700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 46 | 20231110 | 184600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 47 | 20231110 | 184500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 48 | 20231110 | 184400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 49 | 20231110 | 184300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 50 | 20231110 | 184200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 51 | 20231110 | 184100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 52 | 20231110 | 184000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 53 | 20231110 | 183900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 54 | 20231110 | 183800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 55 | 20231110 | 183700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 56 | 20231110 | 183600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 57 | 20231110 | 183500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 58 | 20231110 | 183400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 59 | 20231110 | 183300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 60 | 20231110 | 183200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 61 | 20231110 | 183100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 62 | 20231110 | 183000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 11223 |
| 63 | 20231110 | 182900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 64 | 20231110 | 182800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 65 | 20231110 | 182700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 66 | 20231110 | 182600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 67 | 20231110 | 182500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 68 | 20231110 | 182400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 69 | 20231110 | 182300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 70 | 20231110 | 182200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 71 | 20231110 | 182100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 72 | 20231110 | 182000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 73 | 20231110 | 181900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 74 | 20231110 | 181800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 75 | 20231110 | 181700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 76 | 20231110 | 181600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 77 | 20231110 | 181500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 78 | 20231110 | 181400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 79 | 20231110 | 181300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 80 | 20231110 | 181200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 81 | 20231110 | 181100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 82 | 20231110 | 181000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 83 | 20231110 | 180900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 84 | 20231110 | 180800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 85 | 20231110 | 180700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 86 | 20231110 | 180600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 87 | 20231110 | 180500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 88 | 20231110 | 180400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 89 | 20231110 | 180300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 90 | 20231110 | 180200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 91 | 20231110 | 180100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 92 | 20231110 | 180000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 11223 |
| 93 | 20231110 | 175900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 94 | 20231110 | 175800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 95 | 20231110 | 175700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 96 | 20231110 | 175600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 97 | 20231110 | 175500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 98 | 20231110 | 175400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 99 | 20231110 | 175300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 100 | 20231110 | 175200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 101 | 20231110 | 175100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 102 | 20231110 | 175000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 103 | 20231110 | 174900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 104 | 20231110 | 174800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 105 | 20231110 | 174700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 106 | 20231110 | 174600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 107 | 20231110 | 174500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 108 | 20231110 | 174400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 109 | 20231110 | 174300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 110 | 20231110 | 174200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 111 | 20231110 | 174100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 112 | 20231110 | 174000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 113 | 20231110 | 173900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 114 | 20231110 | 173800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 115 | 20231110 | 173700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 116 | 20231110 | 173600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 117 | 20231110 | 173500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 118 | 20231110 | 173400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 119 | 20231110 | 173300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 120 | 20231110 | 173200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 121 | 20231110 | 173100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 122 | 20231110 | 173000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 11223 |
| 123 | 20231110 | 172900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 124 | 20231110 | 172800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 125 | 20231110 | 172700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 126 | 20231110 | 172600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 127 | 20231110 | 172500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 128 | 20231110 | 172400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 129 | 20231110 | 172300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 130 | 20231110 | 172200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 131 | 20231110 | 172100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 132 | 20231110 | 172000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 133 | 20231110 | 171900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 134 | 20231110 | 171800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 135 | 20231110 | 171700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 136 | 20231110 | 171600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 137 | 20231110 | 171500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 138 | 20231110 | 171400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 139 | 20231110 | 171300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 140 | 20231110 | 171200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 141 | 20231110 | 171100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 142 | 20231110 | 171000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 143 | 20231110 | 170900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 144 | 20231110 | 170800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 145 | 20231110 | 170700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 146 | 20231110 | 170600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 147 | 20231110 | 170500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 148 | 20231110 | 170400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 149 | 20231110 | 170300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 150 | 20231110 | 170200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 151 | 20231110 | 170100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 152 | 20231110 | 170000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 11223 |
| 153 | 20231110 | 165900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 154 | 20231110 | 165800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 155 | 20231110 | 165700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 156 | 20231110 | 165600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 157 | 20231110 | 165500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 158 | 20231110 | 165400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 159 | 20231110 | 165300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 160 | 20231110 | 165200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 161 | 20231110 | 165100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 162 | 20231110 | 165000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 163 | 20231110 | 164900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 164 | 20231110 | 164800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 165 | 20231110 | 164700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 166 | 20231110 | 164600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 167 | 20231110 | 164500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 168 | 20231110 | 164400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 169 | 20231110 | 164300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 170 | 20231110 | 164200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 171 | 20231110 | 164100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 172 | 20231110 | 164000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 173 | 20231110 | 163900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 174 | 20231110 | 163800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 175 | 20231110 | 163700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 176 | 20231110 | 163600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 177 | 20231110 | 163500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 178 | 20231110 | 163400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 179 | 20231110 | 163300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 180 | 20231110 | 163200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 181 | 20231110 | 163100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 182 | 20231110 | 163000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 11223 |
| 183 | 20231110 | 162900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 184 | 20231110 | 162800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 185 | 20231110 | 162700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 186 | 20231110 | 162600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 187 | 20231110 | 162500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 188 | 20231110 | 162400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 189 | 20231110 | 162300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 190 | 20231110 | 162200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 191 | 20231110 | 162100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 192 | 20231110 | 162000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 193 | 20231110 | 161900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 194 | 20231110 | 161800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 195 | 20231110 | 161700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 196 | 20231110 | 161600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 197 | 20231110 | 161500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 198 | 20231110 | 161400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 199 | 20231110 | 161300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 200 | 20231110 | 161200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 201 | 20231110 | 161100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 202 | 20231110 | 161000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 203 | 20231110 | 160900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 204 | 20231110 | 160800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 205 | 20231110 | 160700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 206 | 20231110 | 160600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 207 | 20231110 | 160500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 208 | 20231110 | 160400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 209 | 20231110 | 160300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 210 | 20231110 | 160200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 211 | 20231110 | 160100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 212 | 20231110 | 160000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 11223 |
| 213 | 20231110 | 155900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 214 | 20231110 | 155800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 215 | 20231110 | 155700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 216 | 20231110 | 155600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 217 | 20231110 | 155500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 218 | 20231110 | 155400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 219 | 20231110 | 155300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 220 | 20231110 | 155200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 221 | 20231110 | 155100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 222 | 20231110 | 155000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 223 | 20231110 | 154900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 224 | 20231110 | 154800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 225 | 20231110 | 154700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 226 | 20231110 | 154600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 227 | 20231110 | 154500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 228 | 20231110 | 154400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 229 | 20231110 | 154300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 230 | 20231110 | 154200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 231 | 20231110 | 154100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 232 | 20231110 | 154000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 233 | 20231110 | 153900 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 234 | 20231110 | 153800 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 235 | 20231110 | 153700 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 236 | 20231110 | 153600 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 237 | 20231110 | 153500 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 238 | 20231110 | 153400 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 239 | 20231110 | 153300 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 240 | 20231110 | 153200 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 241 | 20231110 | 153100 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 242 | 20231110 | 153000 | 86851690500 | 457500 | 457500 | 457500 | 457500 | 22446 |
| 243 | 20231110 | 152900 | 81717168000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 244 | 20231110 | 152800 | 81717168000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 245 | 20231110 | 152700 | 81717168000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 246 | 20231110 | 152600 | 81717168000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 247 | 20231110 | 152500 | 81717168000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 248 | 20231110 | 152400 | 81717168000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 249 | 20231110 | 152300 | 81717168000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 250 | 20231110 | 152200 | 81717168000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 251 | 20231110 | 152100 | 81717168000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 252 | 20231110 | 152000 | 81717168000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 253 | 20231110 | 151900 | 81717168000 | 457000 | 457000 | 457500 | 456500 | 676 |
| 254 | 20231110 | 151800 | 81408218000 | 457000 | 456500 | 457000 | 456500 | 343 |
| 255 | 20231110 | 151700 | 81251527000 | 456500 | 457000 | 457000 | 456000 | 683 |
| 256 | 20231110 | 151600 | 80939674500 | 456500 | 456500 | 457000 | 456000 | 338 |
| 257 | 20231110 | 151500 | 80785449500 | 456000 | 456000 | 456500 | 455500 | 1382 |
| 258 | 20231110 | 151400 | 80155146000 | 456500 | 456000 | 456500 | 456000 | 419 |
| 259 | 20231110 | 151300 | 79963987500 | 456000 | 456000 | 456500 | 456000 | 358 |
| 260 | 20231110 | 151200 | 79800697500 | 456000 | 456000 | 456500 | 456000 | 519 |
| 261 | 20231110 | 151100 | 79564009000 | 456500 | 456000 | 456500 | 455500 | 609 |
| 262 | 20231110 | 151000 | 79286270500 | 456000 | 455500 | 456500 | 455500 | 1066 |
| 263 | 20231110 | 150900 | 78800244500 | 455500 | 455500 | 456000 | 455500 | 134 |
| 264 | 20231110 | 150800 | 78739192500 | 455500 | 455500 | 456000 | 455500 | 154 |
| 265 | 20231110 | 150700 | 78669040500 | 455500 | 456000 | 456500 | 455500 | 364 |
| 266 | 20231110 | 150600 | 78503084000 | 456000 | 456500 | 456500 | 456000 | 166 |
| 267 | 20231110 | 150500 | 78427386000 | 456500 | 456000 | 456500 | 456000 | 270 |
| 268 | 20231110 | 150400 | 78304263000 | 456500 | 456000 | 456500 | 455500 | 366 |
| 269 | 20231110 | 150300 | 78137306000 | 456000 | 456000 | 456500 | 455500 | 291 |
| 270 | 20231110 | 150200 | 78004623500 | 455500 | 455500 | 456000 | 455500 | 480 |
| 271 | 20231110 | 150100 | 77785899500 | 455500 | 455500 | 456000 | 455500 | 162 |
| 272 | 20231110 | 150000 | 77712106000 | 455500 | 455500 | 456000 | 455500 | 397 |
| 273 | 20231110 | 145900 | 77531250000 | 456000 | 456000 | 456500 | 455500 | 688 |
| 274 | 20231110 | 145800 | 77217567000 | 456000 | 456000 | 456500 | 456000 | 182 |
| 275 | 20231110 | 145700 | 77134568500 | 456000 | 456000 | 456500 | 456000 | 129 |
| 276 | 20231110 | 145600 | 77075738500 | 456000 | 456000 | 456500 | 456000 | 200 |
| 277 | 20231110 | 145500 | 76984525000 | 456000 | 456000 | 456500 | 456000 | 422 |
| 278 | 20231110 | 145400 | 76792091500 | 456000 | 456000 | 456500 | 456000 | 256 |
| 279 | 20231110 | 145300 | 76675320500 | 456000 | 456000 | 456500 | 456000 | 118 |
| 280 | 20231110 | 145200 | 76621509000 | 456000 | 456000 | 456500 | 455500 | 408 |
| 281 | 20231110 | 145100 | 76435475000 | 456500 | 456000 | 456500 | 455500 | 430 |
| 282 | 20231110 | 145000 | 76239388000 | 456000 | 455500 | 456000 | 455500 | 445 |
| 283 | 20231110 | 144900 | 76036680500 | 455500 | 456000 | 456500 | 455500 | 1513 |
| 284 | 20231110 | 144800 | 75347122500 | 456000 | 456000 | 456500 | 456000 | 210 |
| 285 | 20231110 | 144700 | 75251344000 | 456000 | 456500 | 456500 | 456000 | 121 |
| 286 | 20231110 | 144600 | 75196160000 | 456000 | 456000 | 456500 | 456000 | 490 |
| 287 | 20231110 | 144500 | 74972529500 | 456500 | 456500 | 456500 | 456000 | 134 |
| 288 | 20231110 | 144400 | 74911408000 | 456000 | 456000 | 456500 | 456000 | 164 |
| 289 | 20231110 | 144300 | 74836579000 | 456500 | 456000 | 456500 | 456000 | 226 |
| 290 | 20231110 | 144200 | 74733512500 | 456000 | 456000 | 456500 | 456000 | 158 |
| 291 | 20231110 | 144100 | 74661462000 | 456000 | 456000 | 456500 | 456000 | 239 |
| 292 | 20231110 | 144000 | 74552474500 | 456500 | 456000 | 456500 | 456000 | 182 |
| 293 | 20231110 | 143900 | 74469440500 | 456500 | 456000 | 456500 | 456000 | 245 |
| 294 | 20231110 | 143800 | 74357652000 | 456000 | 456500 | 456500 | 456000 | 203 |
| 295 | 20231110 | 143700 | 74265074000 | 456000 | 456500 | 457000 | 456000 | 552 |
| 296 | 20231110 | 143600 | 74013106000 | 456500 | 457000 | 457000 | 456500 | 123 |
| 297 | 20231110 | 143500 | 73956926500 | 456500 | 457000 | 457000 | 456500 | 186 |
| 298 | 20231110 | 143400 | 73871986000 | 457000 | 457500 | 457500 | 456500 | 645 |
| 299 | 20231110 | 143300 | 73577253500 | 457000 | 457000 | 457500 | 457000 | 147 |
| 300 | 20231110 | 143200 | 73510070500 | 457000 | 457500 | 457500 | 457000 | 532 |
| 301 | 20231110 | 143100 | 73266844500 | 457500 | 457500 | 458000 | 457500 | 978 |
| 302 | 20231110 | 143000 | 72819391500 | 457500 | 457500 | 458000 | 457500 | 331 |
| 303 | 20231110 | 142900 | 72667906000 | 457500 | 457500 | 458000 | 457500 | 120 |
| 304 | 20231110 | 142800 | 72612996500 | 458000 | 458000 | 458500 | 457500 | 582 |
| 305 | 20231110 | 142700 | 72346475000 | 458000 | 458500 | 458500 | 458000 | 271 |
| 306 | 20231110 | 142600 | 72222266500 | 458000 | 458000 | 458500 | 457500 | 425 |
| 307 | 20231110 | 142500 | 72027686000 | 457500 | 457500 | 458000 | 457500 | 144 |
| 308 | 20231110 | 142400 | 71961795500 | 457500 | 457500 | 458000 | 457500 | 214 |
| 309 | 20231110 | 142300 | 71863885000 | 457500 | 457500 | 458000 | 457500 | 166 |
| 310 | 20231110 | 142200 | 71787935500 | 458000 | 457500 | 458000 | 457500 | 149 |
| 311 | 20231110 | 142100 | 71719749500 | 458000 | 457500 | 458000 | 457500 | 176 |
| 312 | 20231110 | 142000 | 71639187500 | 457500 | 457500 | 458000 | 457500 | 172 |
| 313 | 20231110 | 141900 | 71560485000 | 457500 | 457500 | 458000 | 457500 | 145 |
| 314 | 20231110 | 141800 | 71494123500 | 457500 | 457500 | 458000 | 457500 | 146 |
| 315 | 20231110 | 141700 | 71427326500 | 457500 | 458000 | 458500 | 457500 | 200 |
| 316 | 20231110 | 141600 | 71335740500 | 458000 | 458000 | 458500 | 458000 | 190 |
| 317 | 20231110 | 141500 | 71248673500 | 458500 | 458000 | 458500 | 458000 | 201 |
| 318 | 20231110 | 141400 | 71156592000 | 458000 | 458500 | 459000 | 458000 | 221 |
| 319 | 20231110 | 141300 | 71055272000 | 459000 | 459000 | 459500 | 458500 | 198 |
| 320 | 20231110 | 141200 | 70964398500 | 459000 | 459000 | 459500 | 459000 | 121 |
| 321 | 20231110 | 141100 | 70908846000 | 459000 | 459000 | 460000 | 459000 | 125 |
| 322 | 20231110 | 141000 | 70851420500 | 459500 | 459500 | 459500 | 459000 | 381 |
| 323 | 20231110 | 140900 | 70676454000 | 459000 | 458500 | 459500 | 458000 | 291 |
| 324 | 20231110 | 140800 | 70543004500 | 458000 | 459500 | 460000 | 458000 | 1637 |
| 325 | 20231110 | 140700 | 69791590500 | 459500 | 459500 | 460000 | 459000 | 433 |
| 326 | 20231110 | 140600 | 69592608000 | 459000 | 459000 | 459500 | 459000 | 105 |
| 327 | 20231110 | 140500 | 69544396500 | 459000 | 458500 | 459500 | 458500 | 145 |
| 328 | 20231110 | 140400 | 69477850000 | 459000 | 458000 | 459000 | 457000 | 611 |
| 329 | 20231110 | 140300 | 69198117500 | 458000 | 458000 | 458500 | 458000 | 166 |
| 330 | 20231110 | 140200 | 69122087000 | 458000 | 458000 | 458500 | 458000 | 152 |
| 331 | 20231110 | 140100 | 69052468500 | 458000 | 458000 | 458500 | 458000 | 149 |
| 332 | 20231110 | 140000 | 68984222000 | 458500 | 457500 | 458500 | 457000 | 313 |
| 333 | 20231110 | 135900 | 68840915500 | 457500 | 457500 | 458000 | 457000 | 844 |
| 334 | 20231110 | 135800 | 68454793000 | 458000 | 458500 | 458500 | 458000 | 881 |
| 335 | 20231110 | 135700 | 68051247500 | 458000 | 458000 | 458500 | 458000 | 78 |
| 336 | 20231110 | 135600 | 68015522000 | 458500 | 458500 | 458500 | 458000 | 95 |
| 337 | 20231110 | 135500 | 67971996000 | 458000 | 458500 | 458500 | 458000 | 92 |
| 338 | 20231110 | 135400 | 67929836500 | 458000 | 458000 | 458500 | 458000 | 327 |
| 339 | 20231110 | 135300 | 67779950500 | 458000 | 458500 | 458500 | 458000 | 161 |
| 340 | 20231110 | 135200 | 67706149500 | 458500 | 459000 | 459000 | 458000 | 519 |
| 341 | 20231110 | 135100 | 67468211500 | 459000 | 458500 | 459000 | 458500 | 801 |
| 342 | 20231110 | 135000 | 67100834500 | 458500 | 458000 | 458500 | 458000 | 174 |
| 343 | 20231110 | 134900 | 67021091000 | 458500 | 458500 | 458500 | 458000 | 331 |
| 344 | 20231110 | 134800 | 66869409500 | 458000 | 458000 | 458500 | 458000 | 208 |
| 345 | 20231110 | 134700 | 66774090500 | 458000 | 458500 | 458500 | 458000 | 256 |
| 346 | 20231110 | 134600 | 66656774500 | 459000 | 458500 | 459000 | 458500 | 220 |
| 347 | 20231110 | 134500 | 66555826000 | 458500 | 458000 | 458500 | 458000 | 156 |
| 348 | 20231110 | 134400 | 66484311000 | 458500 | 458000 | 458500 | 458000 | 248 |
| 349 | 20231110 | 134300 | 66370646000 | 458000 | 459000 | 459500 | 458000 | 864 |
| 350 | 20231110 | 134200 | 65974257500 | 459500 | 459000 | 459500 | 459000 | 173 |
| 351 | 20231110 | 134100 | 65894781500 | 459500 | 458500 | 459500 | 458500 | 751 |
| 352 | 20231110 | 134000 | 65550130000 | 459000 | 459000 | 459000 | 458500 | 127 |
| 353 | 20231110 | 133900 | 65491850500 | 459000 | 458500 | 459000 | 458000 | 391 |
| 354 | 20231110 | 133800 | 65312545000 | 458500 | 457500 | 458500 | 457000 | 1258 |
| 355 | 20231110 | 133700 | 64736815500 | 457000 | 457000 | 457500 | 457000 | 181 |
| 356 | 20231110 | 133600 | 64654075000 | 457500 | 457000 | 457500 | 457000 | 165 |
| 357 | 20231110 | 133500 | 64578658500 | 457000 | 457500 | 457500 | 457000 | 113 |
| 358 | 20231110 | 133400 | 64527013000 | 457000 | 456500 | 457500 | 456500 | 477 |
| 359 | 20231110 | 133300 | 64309041500 | 456500 | 456500 | 457000 | 456500 | 150 |
| 360 | 20231110 | 133200 | 64240563000 | 457000 | 456500 | 457000 | 456500 | 108 |
| 361 | 20231110 | 133100 | 64191248500 | 456500 | 456500 | 457000 | 456500 | 94 |
| 362 | 20231110 | 133000 | 64148336000 | 457000 | 456000 | 457500 | 456000 | 355 |
| 363 | 20231110 | 132900 | 63986193000 | 456000 | 456000 | 456500 | 456000 | 84 |
| 364 | 20231110 | 132800 | 63947888500 | 456500 | 456000 | 456500 | 455500 | 283 |
| 365 | 20231110 | 132700 | 63818853000 | 455500 | 455500 | 456000 | 455500 | 151 |
| 366 | 20231110 | 132600 | 63750051500 | 456000 | 456000 | 456500 | 455500 | 560 |
| 367 | 20231110 | 132500 | 63494759000 | 456000 | 456500 | 457000 | 456000 | 168 |
| 368 | 20231110 | 132400 | 63418102000 | 456500 | 457500 | 457500 | 456500 | 386 |
| 369 | 20231110 | 132300 | 63241750500 | 457000 | 457000 | 457500 | 457000 | 112 |
| 370 | 20231110 | 132200 | 63190562500 | 457000 | 457000 | 457500 | 457000 | 343 |
| 371 | 20231110 | 132100 | 63033802000 | 457500 | 457000 | 457500 | 457000 | 280 |
| 372 | 20231110 | 132000 | 62905839500 | 457000 | 456500 | 457500 | 456500 | 489 |
| 373 | 20231110 | 131900 | 62682399000 | 456500 | 456500 | 457000 | 456500 | 318 |
| 374 | 20231110 | 131800 | 62537225500 | 456500 | 456500 | 457000 | 456500 | 105 |
| 375 | 20231110 | 131700 | 62489286500 | 456500 | 456000 | 457000 | 456000 | 461 |
| 376 | 20231110 | 131600 | 62278865000 | 456000 | 456500 | 456500 | 456000 | 127 |
| 377 | 20231110 | 131500 | 62220928500 | 456000 | 456500 | 456500 | 456000 | 114 |
| 378 | 20231110 | 131400 | 62168934500 | 456000 | 455500 | 456500 | 455500 | 286 |
| 379 | 20231110 | 131300 | 62038532000 | 456000 | 456000 | 456500 | 456000 | 453 |
| 380 | 20231110 | 131200 | 61831961000 | 456000 | 456000 | 456500 | 456000 | 31 |
| 381 | 20231110 | 131100 | 61817822500 | 456000 | 456000 | 456000 | 455500 | 324 |
| 382 | 20231110 | 131000 | 61670103000 | 455500 | 456000 | 456000 | 455500 | 99 |
| 383 | 20231110 | 130900 | 61624988500 | 455500 | 456000 | 456500 | 455500 | 257 |
| 384 | 20231110 | 130800 | 61507797500 | 456000 | 456000 | 456500 | 456000 | 558 |
| 385 | 20231110 | 130700 | 61253346000 | 456500 | 456000 | 456500 | 456000 | 92 |
| 386 | 20231110 | 130600 | 61211392000 | 456000 | 456000 | 456500 | 456000 | 59 |
| 387 | 20231110 | 130500 | 61184482500 | 456000 | 456000 | 456500 | 456000 | 41 |
| 388 | 20231110 | 130400 | 61165784000 | 456000 | 456000 | 456500 | 456000 | 164 |
| 389 | 20231110 | 130300 | 61090976000 | 456500 | 456500 | 456500 | 456000 | 336 |
| 390 | 20231110 | 130200 | 60937740500 | 456500 | 455500 | 456500 | 455500 | 398 |
| 391 | 20231110 | 130100 | 60756260500 | 455500 | 455500 | 456000 | 455500 | 144 |
| 392 | 20231110 | 130000 | 60690665500 | 456000 | 455500 | 456000 | 455500 | 100 |
| 393 | 20231110 | 125900 | 60645096500 | 455500 | 455500 | 456000 | 455500 | 61 |
| 394 | 20231110 | 125800 | 60617303000 | 456000 | 456000 | 456500 | 455500 | 276 |
| 395 | 20231110 | 125700 | 60491450000 | 456000 | 456500 | 456500 | 456000 | 155 |
| 396 | 20231110 | 125600 | 60420754500 | 456000 | 456500 | 456500 | 456000 | 115 |
| 397 | 20231110 | 125500 | 60368296000 | 456000 | 457000 | 457000 | 456000 | 414 |
| 398 | 20231110 | 125400 | 60179348500 | 456500 | 457000 | 457500 | 456500 | 324 |
| 399 | 20231110 | 125300 | 60031281500 | 457500 | 457000 | 457500 | 456500 | 526 |
| 400 | 20231110 | 125200 | 59790892000 | 457000 | 456000 | 457000 | 456000 | 585 |
| 401 | 20231110 | 125100 | 59523831500 | 456500 | 456000 | 456500 | 455500 | 899 |
| 402 | 20231110 | 125000 | 59113889000 | 456000 | 455500 | 456000 | 455500 | 181 |
| 403 | 20231110 | 124900 | 59031416500 | 455500 | 455500 | 456000 | 455500 | 103 |
| 404 | 20231110 | 124800 | 58984496500 | 455500 | 455500 | 456000 | 455500 | 102 |
| 405 | 20231110 | 124700 | 58938021000 | 455500 | 455000 | 456000 | 455000 | 244 |
| 406 | 20231110 | 124600 | 58826887000 | 455000 | 455500 | 455500 | 455000 | 171 |
| 407 | 20231110 | 124500 | 58749078000 | 455000 | 455000 | 455500 | 455000 | 192 |
| 408 | 20231110 | 124400 | 58661711000 | 455000 | 456000 | 456000 | 455000 | 329 |
| 409 | 20231110 | 124300 | 58511867500 | 455500 | 454500 | 456000 | 454500 | 614 |
| 410 | 20231110 | 124200 | 58232394000 | 454500 | 454500 | 455000 | 454500 | 179 |
| 411 | 20231110 | 124100 | 58151037500 | 454500 | 455000 | 455500 | 454500 | 252 |
| 412 | 20231110 | 124000 | 58036384000 | 455500 | 455000 | 455500 | 455000 | 259 |
| 413 | 20231110 | 123900 | 57918538500 | 455500 | 455000 | 455500 | 455000 | 82 |
| 414 | 20231110 | 123800 | 57881220000 | 455000 | 455000 | 455500 | 455000 | 77 |
| 415 | 20231110 | 123700 | 57846182500 | 455500 | 455500 | 456000 | 455000 | 200 |
| 416 | 20231110 | 123600 | 57755101000 | 455500 | 455500 | 456000 | 455500 | 456 |
| 417 | 20231110 | 123500 | 57547392500 | 455500 | 455000 | 456000 | 454500 | 1105 |
| 418 | 20231110 | 123400 | 57044439000 | 455000 | 455000 | 455000 | 454500 | 134 |
| 419 | 20231110 | 123300 | 56983527000 | 454500 | 454500 | 455000 | 454500 | 127 |
| 420 | 20231110 | 123200 | 56925796500 | 454500 | 454500 | 455000 | 454500 | 81 |
| 421 | 20231110 | 123100 | 56888980500 | 454500 | 454500 | 455000 | 454500 | 125 |
| 422 | 20231110 | 123000 | 56832165500 | 454500 | 454500 | 455000 | 454500 | 146 |
| 423 | 20231110 | 122900 | 56765805000 | 454500 | 454000 | 455000 | 454000 | 246 |
| 424 | 20231110 | 122800 | 56653999000 | 454500 | 454000 | 454500 | 454000 | 278 |
| 425 | 20231110 | 122700 | 56527718500 | 454000 | 454500 | 455000 | 454000 | 717 |
| 426 | 20231110 | 122600 | 56201902500 | 454500 | 454500 | 455000 | 454500 | 149 |
| 427 | 20231110 | 122500 | 56134171000 | 454500 | 454500 | 455000 | 454500 | 84 |
| 428 | 20231110 | 122400 | 56095985000 | 455000 | 454500 | 455000 | 454500 | 103 |
| 429 | 20231110 | 122300 | 56049162000 | 455000 | 454500 | 455000 | 454500 | 113 |
| 430 | 20231110 | 122200 | 55997791000 | 454500 | 455000 | 455000 | 454500 | 268 |
| 431 | 20231110 | 122100 | 55875904500 | 454500 | 454000 | 455000 | 454000 | 639 |
| 432 | 20231110 | 122000 | 55585473500 | 454500 | 453000 | 454500 | 453000 | 997 |
| 433 | 20231110 | 121900 | 55133213500 | 452500 | 453000 | 453000 | 452500 | 206 |
| 434 | 20231110 | 121800 | 55039984000 | 452500 | 452500 | 453000 | 452500 | 156 |
| 435 | 20231110 | 121700 | 54969384000 | 452500 | 452500 | 453000 | 452500 | 122 |
| 436 | 20231110 | 121600 | 54914171000 | 452500 | 452500 | 453000 | 452500 | 152 |
| 437 | 20231110 | 121500 | 54845376000 | 452500 | 453000 | 453000 | 452500 | 80 |
| 438 | 20231110 | 121400 | 54809174000 | 452500 | 452500 | 453000 | 452500 | 84 |
| 439 | 20231110 | 121300 | 54771162000 | 453000 | 453000 | 453000 | 452500 | 174 |
| 440 | 20231110 | 121200 | 54692372000 | 453500 | 453000 | 453500 | 453000 | 131 |
| 441 | 20231110 | 121100 | 54633028000 | 453000 | 453000 | 453500 | 453000 | 232 |
| 442 | 20231110 | 121000 | 54527861500 | 453500 | 453500 | 453500 | 453000 | 132 |
| 443 | 20231110 | 120900 | 54468061000 | 453000 | 453000 | 453500 | 453000 | 69 |
| 444 | 20231110 | 120800 | 54436799500 | 453000 | 453000 | 453500 | 453000 | 47 |
| 445 | 20231110 | 120700 | 54415507000 | 453000 | 452500 | 453500 | 452500 | 337 |
| 446 | 20231110 | 120600 | 54262857000 | 453000 | 452500 | 453000 | 452500 | 336 |
| 447 | 20231110 | 120500 | 54110735000 | 453000 | 452500 | 453000 | 452500 | 45 |
| 448 | 20231110 | 120400 | 54090369500 | 452500 | 452500 | 453000 | 452000 | 85 |
| 449 | 20231110 | 120300 | 54051906000 | 453000 | 453000 | 453000 | 452500 | 207 |
| 450 | 20231110 | 120200 | 53958157000 | 453000 | 452000 | 453500 | 452000 | 340 |
| 451 | 20231110 | 120100 | 53804161000 | 452500 | 452500 | 452500 | 451500 | 175 |
| 452 | 20231110 | 120000 | 53725063000 | 452500 | 453000 | 453000 | 452000 | 162 |
| 453 | 20231110 | 115900 | 53651756500 | 452500 | 452500 | 452500 | 451000 | 497 |
| 454 | 20231110 | 115800 | 53427257000 | 452500 | 453000 | 453000 | 451500 | 1205 |
| 455 | 20231110 | 115700 | 52882599000 | 453000 | 453000 | 453500 | 452500 | 601 |
| 456 | 20231110 | 115600 | 52610365500 | 453500 | 453500 | 453500 | 453000 | 80 |
| 457 | 20231110 | 115500 | 52574097000 | 453000 | 452000 | 453500 | 452000 | 936 |
| 458 | 20231110 | 115400 | 52150336500 | 452500 | 452000 | 452500 | 452000 | 90 |
| 459 | 20231110 | 115300 | 52109630000 | 452500 | 452000 | 452500 | 452000 | 124 |
| 460 | 20231110 | 115200 | 52053580000 | 452000 | 453000 | 453000 | 452000 | 83 |
| 461 | 20231110 | 115100 | 52016041500 | 453000 | 452500 | 453000 | 452500 | 215 |
| 462 | 20231110 | 115000 | 51918752500 | 452500 | 452500 | 453000 | 452000 | 405 |
| 463 | 20231110 | 114900 | 51735543500 | 452000 | 451500 | 452500 | 451500 | 356 |
| 464 | 20231110 | 114800 | 51574647000 | 451500 | 451500 | 452000 | 451500 | 96 |
| 465 | 20231110 | 114700 | 51531297000 | 451500 | 452000 | 452000 | 451500 | 130 |
| 466 | 20231110 | 114600 | 51472590000 | 452000 | 452000 | 452000 | 451500 | 52 |
| 467 | 20231110 | 114500 | 51449105000 | 452000 | 451500 | 452000 | 451500 | 202 |
| 468 | 20231110 | 114400 | 51357889000 | 452000 | 452500 | 452500 | 451500 | 218 |
| 469 | 20231110 | 114300 | 51259382500 | 452000 | 452500 | 452500 | 452000 | 209 |
| 470 | 20231110 | 114200 | 51164906000 | 452000 | 452000 | 452500 | 451500 | 523 |
| 471 | 20231110 | 114100 | 50928524000 | 452000 | 451500 | 452000 | 451500 | 193 |
| 472 | 20231110 | 114000 | 50841328500 | 452000 | 452000 | 452500 | 451500 | 177 |
| 473 | 20231110 | 113900 | 50761358000 | 452000 | 452000 | 452500 | 452000 | 203 |
| 474 | 20231110 | 113800 | 50669599500 | 452000 | 452000 | 452500 | 452000 | 54 |
| 475 | 20231110 | 113700 | 50645184500 | 452000 | 452000 | 452500 | 452000 | 130 |
| 476 | 20231110 | 113600 | 50586424000 | 452500 | 452500 | 453000 | 452000 | 133 |
| 477 | 20231110 | 113500 | 50526243000 | 452500 | 452500 | 453000 | 452500 | 91 |
| 478 | 20231110 | 113400 | 50485064000 | 452500 | 452500 | 453000 | 451500 | 1083 |
| 479 | 20231110 | 113300 | 49995188500 | 453000 | 453000 | 453000 | 452500 | 247 |
| 480 | 20231110 | 113200 | 49883363000 | 453000 | 453000 | 453500 | 453000 | 93 |
| 481 | 20231110 | 113100 | 49841231500 | 453000 | 453500 | 453500 | 453000 | 152 |
| 482 | 20231110 | 113000 | 49772373000 | 453500 | 452500 | 453500 | 452500 | 500 |
| 483 | 20231110 | 112900 | 49545910000 | 452500 | 452500 | 453000 | 452500 | 73 |
| 484 | 20231110 | 112800 | 49512876000 | 452500 | 453000 | 453000 | 452500 | 91 |
| 485 | 20231110 | 112700 | 49471696000 | 453000 | 452000 | 453000 | 452000 | 367 |
| 486 | 20231110 | 112600 | 49305668000 | 452000 | 452000 | 452500 | 451500 | 388 |
| 487 | 20231110 | 112500 | 49130308000 | 451500 | 452000 | 452000 | 451500 | 104 |
| 488 | 20231110 | 112400 | 49083333500 | 452000 | 451000 | 452000 | 451000 | 318 |
| 489 | 20231110 | 112300 | 48939769500 | 451000 | 451000 | 451500 | 451000 | 125 |
| 490 | 20231110 | 112200 | 48883364500 | 451000 | 451500 | 451500 | 451000 | 397 |
| 491 | 20231110 | 112100 | 48704206500 | 451000 | 451500 | 452000 | 451000 | 150 |
| 492 | 20231110 | 112000 | 48636499500 | 451500 | 451500 | 452000 | 451500 | 413 |
| 493 | 20231110 | 111900 | 48449977000 | 451500 | 451500 | 452000 | 451500 | 189 |
| 494 | 20231110 | 111800 | 48364641500 | 452000 | 451500 | 452000 | 451500 | 105 |
| 495 | 20231110 | 111700 | 48317233000 | 451500 | 451500 | 452000 | 451500 | 126 |
| 496 | 20231110 | 111600 | 48260332500 | 451500 | 451500 | 452000 | 451500 | 142 |
| 497 | 20231110 | 111500 | 48196210000 | 452000 | 451500 | 452000 | 451500 | 123 |
| 498 | 20231110 | 111400 | 48140675000 | 451500 | 451500 | 452000 | 451500 | 93 |
| 499 | 20231110 | 111300 | 48098684500 | 451500 | 452000 | 452000 | 451500 | 166 |
| 500 | 20231110 | 111200 | 48023732500 | 451500 | 451500 | 452000 | 451500 | 100 |
| 501 | 20231110 | 111100 | 47978571000 | 451500 | 451500 | 452000 | 451000 | 173 |
| 502 | 20231110 | 111000 | 47900484500 | 452000 | 452000 | 452500 | 451000 | 620 |
| 503 | 20231110 | 110900 | 47620423500 | 452000 | 451500 | 452500 | 451500 | 689 |
| 504 | 20231110 | 110800 | 47309020500 | 452000 | 453000 | 453500 | 451500 | 2037 |
| 505 | 20231110 | 110700 | 46386887500 | 453500 | 453000 | 453500 | 453000 | 114 |
| 506 | 20231110 | 110600 | 46335225000 | 453500 | 453500 | 453500 | 453000 | 172 |
| 507 | 20231110 | 110500 | 46257276000 | 453000 | 453000 | 453500 | 453000 | 138 |
| 508 | 20231110 | 110400 | 46194758000 | 453000 | 453500 | 453500 | 453000 | 116 |
| 509 | 20231110 | 110300 | 46142206500 | 453000 | 453500 | 453500 | 452500 | 817 |
| 510 | 20231110 | 110200 | 45772160500 | 453500 | 453500 | 453500 | 453000 | 146 |
| 511 | 20231110 | 110100 | 45706000000 | 453500 | 452500 | 454000 | 452000 | 903 |
| 512 | 20231110 | 110000 | 45296837000 | 452000 | 452000 | 452500 | 452000 | 162 |
| 513 | 20231110 | 105900 | 45223606000 | 452000 | 452500 | 453000 | 452000 | 225 |
| 514 | 20231110 | 105800 | 45121829500 | 452500 | 452000 | 452500 | 452000 | 485 |
| 515 | 20231110 | 105700 | 44902404000 | 452500 | 451500 | 452500 | 451000 | 1369 |
| 516 | 20231110 | 105600 | 44284155000 | 451500 | 451500 | 452000 | 451500 | 149 |
| 517 | 20231110 | 105500 | 44216876500 | 451500 | 452000 | 452000 | 451500 | 177 |
| 518 | 20231110 | 105400 | 44136952500 | 451500 | 451500 | 452000 | 451500 | 240 |
| 519 | 20231110 | 105300 | 44028572000 | 451500 | 451500 | 452000 | 451500 | 230 |
| 520 | 20231110 | 105200 | 43924726000 | 451500 | 452000 | 452000 | 451500 | 145 |
| 521 | 20231110 | 105100 | 43859237000 | 451500 | 451500 | 452000 | 451500 | 143 |
| 522 | 20231110 | 105000 | 43794657000 | 452000 | 451500 | 452000 | 451500 | 219 |
| 523 | 20231110 | 104900 | 43695769000 | 451500 | 451500 | 452000 | 451000 | 153 |
| 524 | 20231110 | 104800 | 43626699500 | 451500 | 451000 | 452000 | 451000 | 619 |
| 525 | 20231110 | 104700 | 43347312000 | 451000 | 451500 | 451500 | 451000 | 217 |
| 526 | 20231110 | 104600 | 43249434000 | 451000 | 451000 | 451500 | 451000 | 428 |
| 527 | 20231110 | 104500 | 43056395500 | 451000 | 451500 | 451500 | 451000 | 207 |
| 528 | 20231110 | 104400 | 42963027500 | 451000 | 452000 | 452000 | 451000 | 352 |
| 529 | 20231110 | 104300 | 42804131500 | 451500 | 450500 | 452500 | 450500 | 2775 |
| 530 | 20231110 | 104200 | 41552062500 | 450500 | 451000 | 451500 | 450500 | 2198 |
| 531 | 20231110 | 104100 | 40561080000 | 451500 | 451500 | 451500 | 451000 | 217 |
| 532 | 20231110 | 104000 | 40463197500 | 451000 | 451500 | 452000 | 451000 | 193 |
| 533 | 20231110 | 103900 | 40376106000 | 451000 | 451500 | 452000 | 451000 | 627 |
| 534 | 20231110 | 103800 | 40093031500 | 451000 | 452000 | 452000 | 451000 | 411 |
| 535 | 20231110 | 103700 | 39907413000 | 452000 | 452000 | 452500 | 451500 | 236 |
| 536 | 20231110 | 103600 | 39800740500 | 452000 | 451500 | 452500 | 451500 | 847 |
| 537 | 20231110 | 103500 | 39417612000 | 451500 | 451500 | 452000 | 451500 | 347 |
| 538 | 20231110 | 103400 | 39260905000 | 451500 | 451500 | 452000 | 451500 | 225 |
| 539 | 20231110 | 103300 | 39159267000 | 452000 | 451500 | 452500 | 451500 | 387 |
| 540 | 20231110 | 103200 | 38984364000 | 451500 | 451500 | 452000 | 451000 | 3398 |
| 541 | 20231110 | 103100 | 37450920000 | 451500 | 452000 | 452500 | 451500 | 814 |
| 542 | 20231110 | 103000 | 37083037000 | 452000 | 452000 | 452500 | 452000 | 978 |
| 543 | 20231110 | 102900 | 36640680000 | 452000 | 452000 | 452500 | 452000 | 309 |
| 544 | 20231110 | 102800 | 36501001000 | 452000 | 452500 | 453000 | 452000 | 463 |
| 545 | 20231110 | 102700 | 36291541500 | 452500 | 453000 | 453000 | 452500 | 147 |
| 546 | 20231110 | 102600 | 36225021500 | 452500 | 452500 | 453000 | 452500 | 351 |
| 547 | 20231110 | 102500 | 36066166500 | 452500 | 453000 | 453000 | 452500 | 350 |
| 548 | 20231110 | 102400 | 35907775000 | 453000 | 452500 | 453000 | 452000 | 864 |
| 549 | 20231110 | 102300 | 35516824000 | 452500 | 452000 | 452500 | 452000 | 176 |
| 550 | 20231110 | 102200 | 35437268000 | 452500 | 452000 | 452500 | 452000 | 351 |
| 551 | 20231110 | 102100 | 35278530500 | 452500 | 452000 | 452500 | 452000 | 1080 |
| 552 | 20231110 | 102000 | 34790032500 | 452500 | 452000 | 452500 | 452000 | 283 |
| 553 | 20231110 | 101900 | 34662100000 | 452500 | 452500 | 452500 | 452000 | 281 |
| 554 | 20231110 | 101800 | 34535076000 | 452000 | 452000 | 452500 | 452000 | 166 |
| 555 | 20231110 | 101700 | 34460037500 | 452000 | 453000 | 453000 | 452000 | 815 |
| 556 | 20231110 | 101600 | 34091323000 | 452500 | 452500 | 453000 | 452500 | 248 |
| 557 | 20231110 | 101500 | 33979091000 | 452500 | 453000 | 453000 | 452500 | 461 |
| 558 | 20231110 | 101400 | 33770356500 | 452500 | 453000 | 453500 | 452500 | 1478 |
| 559 | 20231110 | 101300 | 33100841500 | 453000 | 452500 | 453500 | 452500 | 738 |
| 560 | 20231110 | 101200 | 32766639000 | 453000 | 453000 | 453500 | 452500 | 619 |
| 561 | 20231110 | 101100 | 32486218500 | 453000 | 453000 | 453500 | 453000 | 136 |
| 562 | 20231110 | 101000 | 32424598000 | 453000 | 453500 | 454000 | 453000 | 605 |
| 563 | 20231110 | 100900 | 32150307000 | 453500 | 454000 | 454000 | 453000 | 303 |
| 564 | 20231110 | 100800 | 32012898500 | 453500 | 453500 | 454000 | 453500 | 203 |
| 565 | 20231110 | 100700 | 31920832500 | 454000 | 453500 | 454000 | 453500 | 201 |
| 566 | 20231110 | 100600 | 31829670500 | 454000 | 454000 | 454500 | 454000 | 153 |
| 567 | 20231110 | 100500 | 31760205500 | 454000 | 454000 | 454500 | 454000 | 116 |
| 568 | 20231110 | 100400 | 31707540500 | 454500 | 454500 | 455000 | 453500 | 778 |
| 569 | 20231110 | 100300 | 31354202000 | 454500 | 453500 | 454500 | 453500 | 1148 |
| 570 | 20231110 | 100200 | 30832913000 | 454000 | 455500 | 456000 | 453500 | 1951 |
| 571 | 20231110 | 100100 | 29946469500 | 455500 | 455000 | 456000 | 455000 | 205 |
| 572 | 20231110 | 100000 | 29853091500 | 455000 | 455000 | 455500 | 454500 | 777 |
| 573 | 20231110 | 095900 | 29499659500 | 455000 | 455000 | 455500 | 455000 | 244 |
| 574 | 20231110 | 095800 | 29388618500 | 455000 | 455500 | 456000 | 455000 | 834 |
| 575 | 20231110 | 095700 | 29008609500 | 455500 | 456000 | 456000 | 455500 | 77 |
| 576 | 20231110 | 095600 | 28973532500 | 455500 | 455500 | 456000 | 455500 | 144 |
| 577 | 20231110 | 095500 | 28907917000 | 456000 | 454500 | 456000 | 454500 | 537 |
| 578 | 20231110 | 095400 | 28663403000 | 455000 | 455000 | 455000 | 454500 | 187 |
| 579 | 20231110 | 095300 | 28578354000 | 455000 | 455000 | 455000 | 454500 | 590 |
| 580 | 20231110 | 095200 | 28309992500 | 455000 | 453500 | 455000 | 453500 | 661 |
| 581 | 20231110 | 095100 | 28009674000 | 453500 | 453500 | 453500 | 453000 | 357 |
| 582 | 20231110 | 095000 | 27847827500 | 453000 | 453000 | 453500 | 452500 | 203 |
| 583 | 20231110 | 094900 | 27755865000 | 452500 | 453500 | 453500 | 452500 | 388 |
| 584 | 20231110 | 094800 | 27580112000 | 453000 | 454000 | 454000 | 453000 | 711 |
| 585 | 20231110 | 094700 | 27257560500 | 453500 | 454000 | 454500 | 453000 | 490 |
| 586 | 20231110 | 094600 | 27035311000 | 454500 | 453000 | 454500 | 453000 | 359 |
| 587 | 20231110 | 094500 | 26872373000 | 453000 | 454000 | 454000 | 453000 | 733 |
| 588 | 20231110 | 094400 | 26540002000 | 454000 | 454000 | 454500 | 453500 | 469 |
| 589 | 20231110 | 094300 | 26327085500 | 454000 | 453500 | 454000 | 453000 | 485 |
| 590 | 20231110 | 094200 | 26107177000 | 453000 | 452500 | 453000 | 452000 | 359 |
| 591 | 20231110 | 094100 | 25944687500 | 453500 | 452000 | 453500 | 452000 | 1721 |
| 592 | 20231110 | 094000 | 25166411500 | 452000 | 452000 | 452500 | 452000 | 442 |
| 593 | 20231110 | 093900 | 24966594500 | 452000 | 452000 | 452500 | 452000 | 163 |
| 594 | 20231110 | 093800 | 24892915000 | 452500 | 452500 | 452500 | 452000 | 339 |
| 595 | 20231110 | 093700 | 24739630000 | 452000 | 452000 | 452500 | 452000 | 139 |
| 596 | 20231110 | 093600 | 24676785500 | 452500 | 453000 | 453000 | 451500 | 3662 |
| 597 | 20231110 | 093500 | 23020400500 | 453000 | 453000 | 453500 | 453000 | 162 |
| 598 | 20231110 | 093400 | 22947010000 | 453000 | 453500 | 453500 | 453000 | 163 |
| 599 | 20231110 | 093300 | 22873166500 | 453000 | 453500 | 454000 | 453000 | 254 |
| 600 | 20231110 | 093200 | 22757979500 | 454000 | 454000 | 454500 | 453500 | 620 |
| 601 | 20231110 | 093100 | 22476590500 | 454500 | 453500 | 454500 | 453500 | 2195 |
| 602 | 20231110 | 093000 | 21479804000 | 454000 | 453500 | 454000 | 453000 | 1495 |
| 603 | 20231110 | 092900 | 20801858500 | 453500 | 454000 | 454500 | 453500 | 713 |
| 604 | 20231110 | 092800 | 20478377500 | 454000 | 455000 | 455000 | 454000 | 423 |
| 605 | 20231110 | 092700 | 20286064500 | 455000 | 454000 | 455000 | 453500 | 911 |
| 606 | 20231110 | 092600 | 19872068000 | 454000 | 453000 | 454000 | 453000 | 928 |
| 607 | 20231110 | 092500 | 19451019000 | 453000 | 454000 | 454500 | 453000 | 1435 |
| 608 | 20231110 | 092400 | 18799618500 | 454500 | 454000 | 454500 | 453500 | 286 |
| 609 | 20231110 | 092300 | 18669791500 | 454000 | 453000 | 455000 | 453000 | 1117 |
| 610 | 20231110 | 092200 | 18162942000 | 453500 | 453500 | 454500 | 453000 | 1326 |
| 611 | 20231110 | 092100 | 17561378500 | 453500 | 453500 | 454000 | 453000 | 784 |
| 612 | 20231110 | 092000 | 17205839000 | 453500 | 452000 | 454000 | 452000 | 2791 |
| 613 | 20231110 | 091900 | 15941218000 | 452000 | 455000 | 455500 | 451000 | 5348 |
| 614 | 20231110 | 091800 | 13519254500 | 455500 | 457000 | 457500 | 455000 | 1397 |
| 615 | 20231110 | 091700 | 12882204500 | 457000 | 458000 | 458000 | 457000 | 277 |
| 616 | 20231110 | 091600 | 12755518000 | 458000 | 458500 | 458500 | 457500 | 358 |
| 617 | 20231110 | 091500 | 12591458000 | 458000 | 458000 | 458500 | 457000 | 632 |
| 618 | 20231110 | 091400 | 12302136500 | 458500 | 460000 | 460000 | 458000 | 848 |
| 619 | 20231110 | 091300 | 11912766000 | 460000 | 459500 | 461000 | 459000 | 1398 |
| 620 | 20231110 | 091200 | 11269296000 | 459000 | 460000 | 460000 | 458000 | 1274 |
| 621 | 20231110 | 091100 | 10684371000 | 459500 | 459000 | 460000 | 459000 | 1350 |
| 622 | 20231110 | 091000 | 10063801500 | 459000 | 459000 | 461000 | 458000 | 2658 |
| 623 | 20231110 | 090900 | 8842121000 | 458500 | 458000 | 458500 | 456500 | 1676 |
| 624 | 20231110 | 090800 | 8075290000 | 458000 | 457000 | 458000 | 455500 | 1682 |
| 625 | 20231110 | 090700 | 7307111500 | 457000 | 455500 | 457500 | 455500 | 1154 |
| 626 | 20231110 | 090600 | 6780350000 | 455000 | 455500 | 456000 | 454000 | 1367 |
| 627 | 20231110 | 090500 | 6158368500 | 455500 | 454000 | 456000 | 453500 | 1801 |
| 628 | 20231110 | 090400 | 5338832500 | 454000 | 453000 | 454500 | 453000 | 1193 |
| 629 | 20231110 | 090300 | 4797160500 | 453000 | 455000 | 455000 | 453000 | 2090 |
| 630 | 20231110 | 090200 | 3849133000 | 455000 | 455500 | 456500 | 454000 | 1938 |
| 631 | 20231110 | 090100 | 2967248500 | 455000 | 456500 | 458500 | 455000 | 1717 |
| 632 | 20231110 | 090000 | 2183736500 | 456500 | 460500 | 460500 | 456500 | 4747 |