33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 191200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 15818 |
| 3 | 20231110 | 191100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20231110 | 191000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20231110 | 190900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20231110 | 190800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20231110 | 190700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20231110 | 190600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20231110 | 190500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20231110 | 190400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20231110 | 190300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20231110 | 190200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20231110 | 190100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20231110 | 190000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20231110 | 185900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20231110 | 185800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20231110 | 185700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20231110 | 185600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20231110 | 185500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20231110 | 185400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20231110 | 185300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20231110 | 185200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20231110 | 185100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20231110 | 185000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20231110 | 184900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20231110 | 184800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20231110 | 184700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20231110 | 184600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20231110 | 184500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20231110 | 184400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20231110 | 184300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20231110 | 184200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 15818 |
| 33 | 20231110 | 184100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20231110 | 184000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20231110 | 183900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20231110 | 183800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20231110 | 183700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20231110 | 183600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20231110 | 183500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20231110 | 183400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20231110 | 183300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20231110 | 183200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20231110 | 183100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20231110 | 183000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20231110 | 182900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20231110 | 182800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20231110 | 182700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20231110 | 182600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20231110 | 182500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20231110 | 182400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20231110 | 182300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20231110 | 182200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20231110 | 182100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20231110 | 182000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20231110 | 181900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20231110 | 181800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20231110 | 181700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20231110 | 181600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20231110 | 181500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20231110 | 181400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20231110 | 181300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20231110 | 181200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 15818 |
| 63 | 20231110 | 181100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20231110 | 181000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20231110 | 180900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20231110 | 180800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20231110 | 180700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20231110 | 180600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20231110 | 180500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20231110 | 180400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20231110 | 180300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20231110 | 180200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20231110 | 180100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20231110 | 180000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20231110 | 175900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20231110 | 175800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20231110 | 175700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20231110 | 175600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20231110 | 175500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20231110 | 175400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20231110 | 175300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20231110 | 175200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20231110 | 175100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20231110 | 175000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20231110 | 174900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20231110 | 174800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20231110 | 174700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20231110 | 174600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20231110 | 174500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20231110 | 174400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20231110 | 174300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20231110 | 174200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 15818 |
| 93 | 20231110 | 174100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20231110 | 174000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20231110 | 173900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20231110 | 173800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20231110 | 173700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20231110 | 173600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20231110 | 173500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20231110 | 173400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20231110 | 173300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20231110 | 173200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20231110 | 173100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20231110 | 173000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20231110 | 172900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20231110 | 172800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20231110 | 172700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20231110 | 172600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20231110 | 172500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20231110 | 172400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20231110 | 172300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20231110 | 172200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20231110 | 172100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20231110 | 172000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20231110 | 171900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20231110 | 171800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20231110 | 171700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20231110 | 171600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20231110 | 171500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20231110 | 171400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20231110 | 171300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20231110 | 171200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 15818 |
| 123 | 20231110 | 171100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20231110 | 171000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20231110 | 170900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20231110 | 170800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20231110 | 170700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20231110 | 170600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20231110 | 170500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20231110 | 170400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20231110 | 170300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20231110 | 170200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20231110 | 170100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20231110 | 170000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20231110 | 165900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20231110 | 165800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20231110 | 165700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20231110 | 165600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20231110 | 165500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20231110 | 165400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20231110 | 165300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20231110 | 165200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20231110 | 165100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20231110 | 165000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20231110 | 164900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20231110 | 164800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20231110 | 164700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20231110 | 164600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20231110 | 164500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20231110 | 164400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20231110 | 164300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20231110 | 164200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 15818 |
| 153 | 20231110 | 164100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20231110 | 164000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20231110 | 163900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20231110 | 163800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20231110 | 163700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20231110 | 163600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20231110 | 163500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20231110 | 163400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20231110 | 163300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20231110 | 163200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20231110 | 163100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20231110 | 163000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20231110 | 162900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20231110 | 162800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20231110 | 162700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20231110 | 162600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20231110 | 162500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20231110 | 162400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20231110 | 162300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20231110 | 162200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20231110 | 162100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20231110 | 162000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20231110 | 161900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20231110 | 161800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20231110 | 161700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20231110 | 161600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20231110 | 161500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20231110 | 161400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20231110 | 161300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20231110 | 161200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 15818 |
| 183 | 20231110 | 161100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20231110 | 161000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20231110 | 160900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20231110 | 160800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20231110 | 160700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20231110 | 160600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20231110 | 160500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20231110 | 160400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20231110 | 160300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20231110 | 160200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20231110 | 160100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20231110 | 160000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20231110 | 155900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20231110 | 155800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20231110 | 155700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20231110 | 155600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20231110 | 155500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20231110 | 155400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20231110 | 155300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20231110 | 155200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20231110 | 155100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20231110 | 155000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20231110 | 154900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20231110 | 154800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20231110 | 154700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20231110 | 154600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20231110 | 154500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20231110 | 154400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20231110 | 154300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20231110 | 154200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 15818 |
| 213 | 20231110 | 154100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20231110 | 154000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20231110 | 153900 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 216 | 20231110 | 153800 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 217 | 20231110 | 153700 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 218 | 20231110 | 153600 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 219 | 20231110 | 153500 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 220 | 20231110 | 153400 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 221 | 20231110 | 153300 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 222 | 20231110 | 153200 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 223 | 20231110 | 153100 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 224 | 20231110 | 153000 | 22574697700 | 33000 | 33000 | 33000 | 33000 | 15818 |
| 225 | 20231110 | 152900 | 22052703700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 226 | 20231110 | 152800 | 22052703700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 227 | 20231110 | 152700 | 22052703700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 228 | 20231110 | 152600 | 22052703700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 229 | 20231110 | 152500 | 22052703700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 230 | 20231110 | 152400 | 22052703700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 231 | 20231110 | 152300 | 22052703700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 232 | 20231110 | 152200 | 22052703700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 233 | 20231110 | 152100 | 22052703700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 234 | 20231110 | 152000 | 22052703700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 235 | 20231110 | 151900 | 22052703700 | 32900 | 32800 | 32900 | 32750 | 2449 |
| 236 | 20231110 | 151800 | 21972333450 | 32800 | 32700 | 32900 | 32700 | 7258 |
| 237 | 20231110 | 151700 | 21734605550 | 32700 | 32900 | 32950 | 32700 | 6909 |
| 238 | 20231110 | 151600 | 21507944900 | 32900 | 32850 | 32950 | 32850 | 1406 |
| 239 | 20231110 | 151500 | 21461695400 | 32850 | 33000 | 33000 | 32850 | 4701 |
| 240 | 20231110 | 151400 | 21306986000 | 32950 | 32950 | 33050 | 32950 | 2985 |
| 241 | 20231110 | 151300 | 21208483950 | 32950 | 33050 | 33050 | 32950 | 819 |
| 242 | 20231110 | 151200 | 21181496450 | 33000 | 33050 | 33050 | 32950 | 682 |
| 243 | 20231110 | 151100 | 21158981350 | 33050 | 33000 | 33050 | 33000 | 2257 |
| 244 | 20231110 | 151000 | 21084419900 | 33000 | 32900 | 33100 | 32900 | 4546 |
| 245 | 20231110 | 150900 | 20934057900 | 32900 | 32900 | 32950 | 32850 | 1990 |
| 246 | 20231110 | 150800 | 20868596250 | 32900 | 33000 | 33000 | 32900 | 977 |
| 247 | 20231110 | 150700 | 20836424550 | 33000 | 33100 | 33100 | 32900 | 2873 |
| 248 | 20231110 | 150600 | 20741588850 | 33050 | 33000 | 33050 | 33000 | 577 |
| 249 | 20231110 | 150500 | 20722524650 | 33000 | 33000 | 33100 | 33000 | 3775 |
| 250 | 20231110 | 150400 | 20597816750 | 32950 | 32950 | 33050 | 32950 | 2321 |
| 251 | 20231110 | 150300 | 20521257200 | 33000 | 32900 | 33050 | 32900 | 5293 |
| 252 | 20231110 | 150200 | 20346870200 | 32900 | 32900 | 32900 | 32850 | 808 |
| 253 | 20231110 | 150100 | 20320318500 | 32850 | 32900 | 32900 | 32850 | 992 |
| 254 | 20231110 | 150000 | 20287713650 | 32850 | 32900 | 32900 | 32850 | 734 |
| 255 | 20231110 | 145900 | 20263581400 | 32850 | 32900 | 32950 | 32800 | 4145 |
| 256 | 20231110 | 145800 | 20127350700 | 32900 | 32850 | 32950 | 32700 | 4419 |
| 257 | 20231110 | 145700 | 19982115500 | 32650 | 33000 | 33100 | 32600 | 9126 |
| 258 | 20231110 | 145600 | 19682325300 | 33000 | 33100 | 33150 | 33000 | 3850 |
| 259 | 20231110 | 145500 | 19555028800 | 33100 | 33200 | 33200 | 33050 | 4720 |
| 260 | 20231110 | 145400 | 19398754350 | 33200 | 33200 | 33250 | 33200 | 1480 |
| 261 | 20231110 | 145300 | 19349592400 | 33200 | 33300 | 33350 | 33150 | 7564 |
| 262 | 20231110 | 145200 | 19098142950 | 33350 | 33450 | 33450 | 33300 | 5404 |
| 263 | 20231110 | 145100 | 18917844900 | 33450 | 33350 | 33450 | 33350 | 2126 |
| 264 | 20231110 | 145000 | 18846796750 | 33350 | 33500 | 33550 | 33200 | 6169 |
| 265 | 20231110 | 144900 | 18641095450 | 33550 | 33450 | 33700 | 33350 | 11599 |
| 266 | 20231110 | 144800 | 18252369150 | 33500 | 33100 | 33550 | 33050 | 24944 |
| 267 | 20231110 | 144700 | 17421912700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 268 | 20231110 | 144600 | 17421912700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 269 | 20231110 | 144500 | 17421912700 | 33050 | 32950 | 33050 | 32950 | 6210 |
| 270 | 20231110 | 144400 | 17216876100 | 32900 | 32750 | 33000 | 32700 | 4545 |
| 271 | 20231110 | 144300 | 17067605400 | 32700 | 32650 | 32750 | 32650 | 1531 |
| 272 | 20231110 | 144200 | 17017537150 | 32650 | 32700 | 32700 | 32600 | 2825 |
| 273 | 20231110 | 144100 | 16925303200 | 32700 | 32800 | 32800 | 32650 | 3591 |
| 274 | 20231110 | 144000 | 16807798250 | 32800 | 32750 | 32900 | 32750 | 877 |
| 275 | 20231110 | 143900 | 16779040750 | 32900 | 32850 | 32900 | 32750 | 3917 |
| 276 | 20231110 | 143800 | 16650487200 | 32800 | 32900 | 32900 | 32800 | 1255 |
| 277 | 20231110 | 143700 | 16609239600 | 32900 | 32800 | 32950 | 32800 | 2834 |
| 278 | 20231110 | 143600 | 16516053900 | 32800 | 32950 | 33000 | 32800 | 6439 |
| 279 | 20231110 | 143500 | 16304153750 | 33000 | 33000 | 33000 | 32950 | 1090 |
| 280 | 20231110 | 143400 | 16268219550 | 33000 | 32950 | 33000 | 32950 | 2612 |
| 281 | 20231110 | 143300 | 16182072850 | 33000 | 32950 | 33000 | 32850 | 4234 |
| 282 | 20231110 | 143200 | 16042548350 | 32950 | 32950 | 32950 | 32850 | 4180 |
| 283 | 20231110 | 143100 | 15904976500 | 32900 | 32900 | 32950 | 32850 | 3484 |
| 284 | 20231110 | 143000 | 15790255800 | 32850 | 32850 | 32850 | 32750 | 2675 |
| 285 | 20231110 | 142900 | 15702494950 | 32850 | 32650 | 32850 | 32650 | 8515 |
| 286 | 20231110 | 142800 | 15423573950 | 32600 | 32600 | 32650 | 32550 | 1852 |
| 287 | 20231110 | 142700 | 15363236450 | 32600 | 32700 | 32700 | 32600 | 2125 |
| 288 | 20231110 | 142600 | 15293893500 | 32700 | 32700 | 32700 | 32650 | 2594 |
| 289 | 20231110 | 142500 | 15209084700 | 32700 | 32650 | 32700 | 32600 | 1139 |
| 290 | 20231110 | 142400 | 15171903450 | 32600 | 32650 | 32650 | 32600 | 349 |
| 291 | 20231110 | 142300 | 15160513200 | 32650 | 32700 | 32700 | 32600 | 1219 |
| 292 | 20231110 | 142200 | 15120706800 | 32700 | 32500 | 32700 | 32500 | 6604 |
| 293 | 20231110 | 142100 | 14905478300 | 32500 | 32450 | 32500 | 32450 | 623 |
| 294 | 20231110 | 142000 | 14885245250 | 32450 | 32450 | 32500 | 32450 | 1030 |
| 295 | 20231110 | 141900 | 14851780350 | 32450 | 32500 | 32500 | 32450 | 568 |
| 296 | 20231110 | 141800 | 14833335000 | 32500 | 32500 | 32500 | 32450 | 430 |
| 297 | 20231110 | 141700 | 14819366800 | 32500 | 32450 | 32550 | 32450 | 1865 |
| 298 | 20231110 | 141600 | 14758743200 | 32400 | 32450 | 32500 | 32400 | 656 |
| 299 | 20231110 | 141500 | 14737462200 | 32450 | 32450 | 32450 | 32400 | 623 |
| 300 | 20231110 | 141400 | 14717264550 | 32450 | 32450 | 32500 | 32400 | 1435 |
| 301 | 20231110 | 141300 | 14670694800 | 32500 | 32500 | 32500 | 32450 | 381 |
| 302 | 20231110 | 141200 | 14658323900 | 32500 | 32450 | 32500 | 32450 | 850 |
| 303 | 20231110 | 141100 | 14630730200 | 32450 | 32500 | 32500 | 32450 | 1147 |
| 304 | 20231110 | 141000 | 14593472600 | 32450 | 32500 | 32500 | 32450 | 356 |
| 305 | 20231110 | 140900 | 14581916500 | 32500 | 32550 | 32550 | 32450 | 2099 |
| 306 | 20231110 | 140800 | 14513710800 | 32550 | 32550 | 32600 | 32500 | 1793 |
| 307 | 20231110 | 140700 | 14455350150 | 32550 | 32500 | 32550 | 32450 | 3436 |
| 308 | 20231110 | 140600 | 14343655950 | 32500 | 32450 | 32500 | 32450 | 980 |
| 309 | 20231110 | 140500 | 14311852200 | 32450 | 32400 | 32450 | 32350 | 1224 |
| 310 | 20231110 | 140400 | 14272161700 | 32400 | 32200 | 32400 | 32200 | 3761 |
| 311 | 20231110 | 140300 | 14150656050 | 32200 | 32250 | 32250 | 32200 | 848 |
| 312 | 20231110 | 140200 | 14123316200 | 32250 | 32100 | 32250 | 32100 | 1107 |
| 313 | 20231110 | 140100 | 14087678550 | 32150 | 32150 | 32150 | 32100 | 711 |
| 314 | 20231110 | 140000 | 14064829500 | 32150 | 32150 | 32150 | 32100 | 813 |
| 315 | 20231110 | 135900 | 14038719300 | 32150 | 32150 | 32150 | 32100 | 229 |
| 316 | 20231110 | 135800 | 14031361850 | 32150 | 32100 | 32200 | 32100 | 478 |
| 317 | 20231110 | 135700 | 14016005700 | 32100 | 32150 | 32150 | 32100 | 679 |
| 318 | 20231110 | 135600 | 13994197700 | 32150 | 32150 | 32150 | 32100 | 352 |
| 319 | 20231110 | 135500 | 13982895700 | 32150 | 32150 | 32200 | 32100 | 585 |
| 320 | 20231110 | 135400 | 13964103350 | 32100 | 32150 | 32150 | 32100 | 397 |
| 321 | 20231110 | 135300 | 13951355750 | 32150 | 32150 | 32200 | 32150 | 420 |
| 322 | 20231110 | 135200 | 13937852000 | 32200 | 32150 | 32200 | 32100 | 344 |
| 323 | 20231110 | 135100 | 13926789650 | 32150 | 32150 | 32200 | 32150 | 551 |
| 324 | 20231110 | 135000 | 13909072400 | 32150 | 32150 | 32250 | 32150 | 299 |
| 325 | 20231110 | 134900 | 13899451450 | 32150 | 32150 | 32200 | 32100 | 379 |
| 326 | 20231110 | 134800 | 13887262800 | 32100 | 32150 | 32200 | 32100 | 796 |
| 327 | 20231110 | 134700 | 13861669650 | 32200 | 32200 | 32200 | 32150 | 703 |
| 328 | 20231110 | 134600 | 13839067250 | 32150 | 32200 | 32200 | 32150 | 827 |
| 329 | 20231110 | 134500 | 13812466050 | 32150 | 32200 | 32200 | 32150 | 566 |
| 330 | 20231110 | 134400 | 13794265100 | 32200 | 32200 | 32250 | 32150 | 1519 |
| 331 | 20231110 | 134300 | 13745410950 | 32250 | 32250 | 32300 | 32250 | 300 |
| 332 | 20231110 | 134200 | 13735733700 | 32200 | 32200 | 32250 | 32150 | 470 |
| 333 | 20231110 | 134100 | 13720595600 | 32250 | 32200 | 32250 | 32200 | 878 |
| 334 | 20231110 | 134000 | 13692315200 | 32200 | 32200 | 32250 | 32200 | 319 |
| 335 | 20231110 | 133900 | 13682028650 | 32250 | 32150 | 32300 | 32150 | 777 |
| 336 | 20231110 | 133800 | 13656986300 | 32300 | 32250 | 32300 | 32150 | 2055 |
| 337 | 20231110 | 133700 | 13590803300 | 32250 | 32300 | 32350 | 32250 | 1325 |
| 338 | 20231110 | 133600 | 13548043400 | 32350 | 32350 | 32350 | 32300 | 820 |
| 339 | 20231110 | 133500 | 13521531400 | 32350 | 32350 | 32400 | 32350 | 611 |
| 340 | 20231110 | 133400 | 13501761550 | 32350 | 32350 | 32400 | 32350 | 278 |
| 341 | 20231110 | 133300 | 13492767800 | 32350 | 32300 | 32400 | 32300 | 662 |
| 342 | 20231110 | 133200 | 13471370000 | 32300 | 32450 | 32450 | 32250 | 437 |
| 343 | 20231110 | 133100 | 13457251800 | 32450 | 32400 | 32450 | 32250 | 1954 |
| 344 | 20231110 | 133000 | 13393956350 | 32450 | 32400 | 32450 | 32400 | 620 |
| 345 | 20231110 | 132900 | 13373844850 | 32400 | 32450 | 32500 | 32400 | 383 |
| 346 | 20231110 | 132800 | 13361426500 | 32450 | 32500 | 32500 | 32400 | 702 |
| 347 | 20231110 | 132700 | 13338655950 | 32450 | 32450 | 32500 | 32400 | 335 |
| 348 | 20231110 | 132600 | 13327785250 | 32450 | 32550 | 32550 | 32350 | 1132 |
| 349 | 20231110 | 132500 | 13291007700 | 32550 | 32550 | 32550 | 32500 | 615 |
| 350 | 20231110 | 132400 | 13271007850 | 32550 | 32550 | 32600 | 32350 | 3582 |
| 351 | 20231110 | 132300 | 13154475550 | 32550 | 32550 | 32600 | 32500 | 965 |
| 352 | 20231110 | 132200 | 13123034900 | 32550 | 32550 | 32600 | 32400 | 1667 |
| 353 | 20231110 | 132100 | 13068773000 | 32550 | 32350 | 32550 | 32300 | 8152 |
| 354 | 20231110 | 132000 | 12804202000 | 32350 | 32350 | 32400 | 32300 | 1027 |
| 355 | 20231110 | 131900 | 12770965050 | 32300 | 32300 | 32350 | 32300 | 668 |
| 356 | 20231110 | 131800 | 12749369850 | 32300 | 32300 | 32350 | 32300 | 322 |
| 357 | 20231110 | 131700 | 12738969000 | 32300 | 32250 | 32350 | 32250 | 276 |
| 358 | 20231110 | 131600 | 12730062450 | 32300 | 32300 | 32350 | 32300 | 293 |
| 359 | 20231110 | 131500 | 12720597200 | 32350 | 32350 | 32350 | 32250 | 2296 |
| 360 | 20231110 | 131400 | 12646472450 | 32300 | 32350 | 32350 | 32300 | 672 |
| 361 | 20231110 | 131300 | 12624734150 | 32350 | 32400 | 32400 | 32300 | 499 |
| 362 | 20231110 | 131200 | 12608603150 | 32300 | 32300 | 32400 | 32250 | 3380 |
| 363 | 20231110 | 131100 | 12499400650 | 32300 | 32300 | 32300 | 32250 | 1698 |
| 364 | 20231110 | 131000 | 12444578400 | 32300 | 32300 | 32300 | 32250 | 474 |
| 365 | 20231110 | 130900 | 12429274000 | 32300 | 32250 | 32300 | 32250 | 792 |
| 366 | 20231110 | 130800 | 12403730400 | 32250 | 32300 | 32300 | 32250 | 580 |
| 367 | 20231110 | 130700 | 12385014600 | 32300 | 32300 | 32300 | 32250 | 419 |
| 368 | 20231110 | 130600 | 12371499350 | 32250 | 32300 | 32300 | 32250 | 427 |
| 369 | 20231110 | 130500 | 12357725150 | 32250 | 32300 | 32300 | 32250 | 1005 |
| 370 | 20231110 | 130400 | 12325273150 | 32250 | 32250 | 32300 | 32250 | 489 |
| 371 | 20231110 | 130300 | 12309492550 | 32250 | 32250 | 32300 | 32250 | 318 |
| 372 | 20231110 | 130200 | 12299235850 | 32250 | 32200 | 32300 | 32200 | 1623 |
| 373 | 20231110 | 130100 | 12246882000 | 32250 | 32250 | 32250 | 32200 | 387 |
| 374 | 20231110 | 130000 | 12234403500 | 32250 | 32200 | 32250 | 32200 | 268 |
| 375 | 20231110 | 125900 | 12225769100 | 32250 | 32200 | 32250 | 32150 | 650 |
| 376 | 20231110 | 125800 | 12204819200 | 32200 | 32250 | 32250 | 32200 | 1158 |
| 377 | 20231110 | 125700 | 12167507750 | 32250 | 32100 | 32250 | 32100 | 2026 |
| 378 | 20231110 | 125600 | 12102218050 | 32200 | 32150 | 32200 | 32100 | 1044 |
| 379 | 20231110 | 125500 | 12068670900 | 32150 | 32150 | 32150 | 32100 | 573 |
| 380 | 20231110 | 125400 | 12050261550 | 32150 | 32100 | 32150 | 32100 | 423 |
| 381 | 20231110 | 125300 | 12036677150 | 32100 | 32100 | 32150 | 32100 | 752 |
| 382 | 20231110 | 125200 | 12012510450 | 32100 | 32100 | 32150 | 32100 | 392 |
| 383 | 20231110 | 125100 | 11999923700 | 32100 | 32100 | 32150 | 32050 | 695 |
| 384 | 20231110 | 125000 | 11977619600 | 32050 | 32050 | 32100 | 32050 | 361 |
| 385 | 20231110 | 124900 | 11966039250 | 32050 | 32000 | 32100 | 32000 | 446 |
| 386 | 20231110 | 124800 | 11951743550 | 32000 | 32050 | 32050 | 32000 | 304 |
| 387 | 20231110 | 124700 | 11942013600 | 32000 | 31950 | 32050 | 31950 | 646 |
| 388 | 20231110 | 124600 | 11921348900 | 31950 | 31950 | 32000 | 31950 | 544 |
| 389 | 20231110 | 124500 | 11903966700 | 31950 | 31950 | 32000 | 31950 | 257 |
| 390 | 20231110 | 124400 | 11895752300 | 32000 | 32000 | 32000 | 31950 | 251 |
| 391 | 20231110 | 124300 | 11887730000 | 32000 | 31950 | 32000 | 31950 | 408 |
| 392 | 20231110 | 124200 | 11874683950 | 31950 | 31950 | 32000 | 31950 | 255 |
| 393 | 20231110 | 124100 | 11866527800 | 32000 | 31950 | 32000 | 31950 | 243 |
| 394 | 20231110 | 124000 | 11858762550 | 31950 | 31950 | 32000 | 31950 | 355 |
| 395 | 20231110 | 123900 | 11847410450 | 31950 | 32000 | 32000 | 31950 | 346 |
| 396 | 20231110 | 123800 | 11836348300 | 32000 | 31950 | 32000 | 31950 | 93 |
| 397 | 20231110 | 123700 | 11833376650 | 32000 | 31900 | 32000 | 31850 | 553 |
| 398 | 20231110 | 123600 | 11815725550 | 31900 | 31950 | 32000 | 31900 | 137 |
| 399 | 20231110 | 123500 | 11811351300 | 31850 | 31850 | 31950 | 31850 | 607 |
| 400 | 20231110 | 123400 | 11791984250 | 31850 | 31850 | 31900 | 31850 | 362 |
| 401 | 20231110 | 123300 | 11780445500 | 31900 | 31850 | 31900 | 31850 | 187 |
| 402 | 20231110 | 123200 | 11774487750 | 31850 | 31850 | 31900 | 31850 | 144 |
| 403 | 20231110 | 123100 | 11769896950 | 31900 | 31850 | 31900 | 31850 | 982 |
| 404 | 20231110 | 123000 | 11738591700 | 31850 | 31850 | 31900 | 31850 | 248 |
| 405 | 20231110 | 122900 | 11730691250 | 31850 | 31900 | 31900 | 31850 | 1424 |
| 406 | 20231110 | 122800 | 11685275450 | 31900 | 31900 | 31950 | 31900 | 366 |
| 407 | 20231110 | 122700 | 11673588950 | 31950 | 31950 | 31950 | 31900 | 152 |
| 408 | 20231110 | 122600 | 11668736150 | 31900 | 31950 | 32000 | 31900 | 277 |
| 409 | 20231110 | 122500 | 11659889300 | 31950 | 31950 | 32000 | 31900 | 317 |
| 410 | 20231110 | 122400 | 11649762450 | 31950 | 31950 | 31950 | 31900 | 199 |
| 411 | 20231110 | 122300 | 11643407050 | 31950 | 31950 | 32000 | 31950 | 214 |
| 412 | 20231110 | 122200 | 11636568350 | 31950 | 31950 | 32000 | 31950 | 324 |
| 413 | 20231110 | 122100 | 11626215150 | 31900 | 31950 | 32000 | 31900 | 358 |
| 414 | 20231110 | 122000 | 11614778150 | 31950 | 31950 | 32000 | 31950 | 752 |
| 415 | 20231110 | 121900 | 11590750650 | 31950 | 31950 | 32150 | 31950 | 893 |
| 416 | 20231110 | 121800 | 11562123000 | 32050 | 32000 | 32050 | 31950 | 832 |
| 417 | 20231110 | 121700 | 11535500800 | 32000 | 32000 | 32050 | 32000 | 268 |
| 418 | 20231110 | 121600 | 11526923500 | 32000 | 32000 | 32050 | 32000 | 176 |
| 419 | 20231110 | 121500 | 11521290000 | 32000 | 32050 | 32050 | 32000 | 404 |
| 420 | 20231110 | 121400 | 11508351450 | 32000 | 32000 | 32100 | 32000 | 448 |
| 421 | 20231110 | 121300 | 11494002750 | 32050 | 32100 | 32100 | 32000 | 150 |
| 422 | 20231110 | 121200 | 11489199550 | 32000 | 31950 | 32050 | 31950 | 588 |
| 423 | 20231110 | 121100 | 11470385350 | 31950 | 32100 | 32100 | 31900 | 1705 |
| 424 | 20231110 | 121000 | 11415813050 | 32150 | 32100 | 32150 | 32100 | 263 |
| 425 | 20231110 | 120900 | 11407369150 | 32150 | 32150 | 32150 | 32100 | 503 |
| 426 | 20231110 | 120800 | 11391209050 | 32150 | 32200 | 32200 | 32150 | 135 |
| 427 | 20231110 | 120700 | 11386868550 | 32200 | 32150 | 32200 | 32150 | 273 |
| 428 | 20231110 | 120600 | 11378087450 | 32150 | 32050 | 32150 | 32050 | 621 |
| 429 | 20231110 | 120500 | 11358152800 | 32050 | 32100 | 32100 | 32050 | 253 |
| 430 | 20231110 | 120400 | 11350040100 | 32100 | 32100 | 32100 | 32050 | 347 |
| 431 | 20231110 | 120300 | 11338913050 | 32100 | 32100 | 32150 | 32100 | 935 |
| 432 | 20231110 | 120200 | 11308898250 | 32100 | 32150 | 32150 | 32100 | 342 |
| 433 | 20231110 | 120100 | 11297911950 | 32100 | 32150 | 32150 | 32100 | 184 |
| 434 | 20231110 | 120000 | 11292003350 | 32200 | 32200 | 32200 | 32100 | 330 |
| 435 | 20231110 | 115900 | 11281384750 | 32200 | 32300 | 32300 | 32100 | 565 |
| 436 | 20231110 | 115800 | 11263189500 | 32250 | 32250 | 32300 | 32200 | 633 |
| 437 | 20231110 | 115700 | 11242776150 | 32250 | 32050 | 32250 | 32050 | 400 |
| 438 | 20231110 | 115600 | 11229907850 | 32050 | 32050 | 32150 | 32050 | 468 |
| 439 | 20231110 | 115500 | 11214901750 | 32050 | 32100 | 32100 | 32050 | 280 |
| 440 | 20231110 | 115400 | 11205919250 | 32050 | 32150 | 32200 | 32050 | 1071 |
| 441 | 20231110 | 115300 | 11171483750 | 32200 | 32250 | 32300 | 32200 | 906 |
| 442 | 20231110 | 115200 | 11142298700 | 32300 | 32300 | 32300 | 32250 | 1224 |
| 443 | 20231110 | 115100 | 11102819750 | 32300 | 32250 | 32300 | 32250 | 547 |
| 444 | 20231110 | 115000 | 11085158250 | 32300 | 32250 | 32300 | 32250 | 451 |
| 445 | 20231110 | 114900 | 11070599600 | 32300 | 32250 | 32300 | 32250 | 424 |
| 446 | 20231110 | 114800 | 11056922150 | 32300 | 32250 | 32300 | 32250 | 418 |
| 447 | 20231110 | 114700 | 11043439700 | 32300 | 32250 | 32300 | 32250 | 592 |
| 448 | 20231110 | 114600 | 11024329100 | 32250 | 32250 | 32300 | 32250 | 369 |
| 449 | 20231110 | 114500 | 11012420650 | 32300 | 32300 | 32350 | 32250 | 540 |
| 450 | 20231110 | 114400 | 10994982950 | 32300 | 32250 | 32350 | 32250 | 409 |
| 451 | 20231110 | 114300 | 10981765800 | 32250 | 32350 | 32350 | 32250 | 391 |
| 452 | 20231110 | 114200 | 10969136450 | 32300 | 32350 | 32350 | 32250 | 151 |
| 453 | 20231110 | 114100 | 10964260850 | 32250 | 32250 | 32350 | 32250 | 573 |
| 454 | 20231110 | 114000 | 10945768700 | 32250 | 32250 | 32400 | 32200 | 1109 |
| 455 | 20231110 | 113900 | 10909957250 | 32250 | 32400 | 32450 | 32250 | 2289 |
| 456 | 20231110 | 113800 | 10835880350 | 32450 | 32450 | 32450 | 32400 | 758 |
| 457 | 20231110 | 113700 | 10811286300 | 32450 | 32450 | 32450 | 32400 | 1336 |
| 458 | 20231110 | 113600 | 10767940100 | 32400 | 32400 | 32450 | 32400 | 465 |
| 459 | 20231110 | 113500 | 10752869150 | 32450 | 32400 | 32450 | 32350 | 2319 |
| 460 | 20231110 | 113400 | 10677733750 | 32400 | 32350 | 32400 | 32350 | 456 |
| 461 | 20231110 | 113300 | 10662977650 | 32400 | 32300 | 32400 | 32300 | 377 |
| 462 | 20231110 | 113200 | 10650781250 | 32350 | 32350 | 32400 | 32300 | 1121 |
| 463 | 20231110 | 113100 | 10614522900 | 32350 | 32300 | 32350 | 32300 | 354 |
| 464 | 20231110 | 113000 | 10603086800 | 32350 | 32300 | 32400 | 32300 | 1044 |
| 465 | 20231110 | 112900 | 10569315750 | 32300 | 32350 | 32350 | 32300 | 425 |
| 466 | 20231110 | 112800 | 10555574800 | 32350 | 32350 | 32350 | 32250 | 479 |
| 467 | 20231110 | 112700 | 10540116550 | 32300 | 32300 | 32350 | 32250 | 5059 |
| 468 | 20231110 | 112600 | 10376683300 | 32250 | 32300 | 32300 | 32250 | 125 |
| 469 | 20231110 | 112500 | 10372648000 | 32300 | 32250 | 32300 | 32200 | 1130 |
| 470 | 20231110 | 112400 | 10336205000 | 32250 | 32300 | 32350 | 32250 | 998 |
| 471 | 20231110 | 112300 | 10303977450 | 32300 | 32300 | 32350 | 32300 | 261 |
| 472 | 20231110 | 112200 | 10295539700 | 32300 | 32300 | 32350 | 32250 | 546 |
| 473 | 20231110 | 112100 | 10277897550 | 32300 | 32350 | 32350 | 32250 | 1083 |
| 474 | 20231110 | 112000 | 10242896750 | 32350 | 32300 | 32350 | 32300 | 587 |
| 475 | 20231110 | 111900 | 10223929300 | 32300 | 32250 | 32300 | 32200 | 326 |
| 476 | 20231110 | 111800 | 10213407900 | 32250 | 32350 | 32350 | 32200 | 1131 |
| 477 | 20231110 | 111700 | 10176936600 | 32350 | 32350 | 32350 | 32300 | 1649 |
| 478 | 20231110 | 111600 | 10123644300 | 32350 | 32350 | 32400 | 32300 | 1354 |
| 479 | 20231110 | 111500 | 10079857950 | 32400 | 32200 | 32400 | 32200 | 4076 |
| 480 | 20231110 | 111400 | 9948113950 | 32200 | 32200 | 32250 | 32200 | 426 |
| 481 | 20231110 | 111300 | 9934392450 | 32250 | 32050 | 32250 | 32050 | 1363 |
| 482 | 20231110 | 111200 | 9890612450 | 32000 | 32050 | 32050 | 32000 | 680 |
| 483 | 20231110 | 111100 | 9868839050 | 32000 | 32050 | 32100 | 32000 | 150 |
| 484 | 20231110 | 111000 | 9864030900 | 32050 | 32050 | 32150 | 32000 | 1151 |
| 485 | 20231110 | 110900 | 9827140600 | 32050 | 32200 | 32200 | 32000 | 746 |
| 486 | 20231110 | 110800 | 9803183850 | 32200 | 32200 | 32250 | 32150 | 794 |
| 487 | 20231110 | 110700 | 9777620050 | 32200 | 32200 | 32200 | 32150 | 1323 |
| 488 | 20231110 | 110600 | 9735027450 | 32150 | 32150 | 32200 | 32150 | 474 |
| 489 | 20231110 | 110500 | 9719786050 | 32150 | 32150 | 32200 | 32150 | 434 |
| 490 | 20231110 | 110400 | 9705828150 | 32150 | 32250 | 32250 | 32150 | 310 |
| 491 | 20231110 | 110300 | 9695845550 | 32250 | 32150 | 32350 | 32100 | 4381 |
| 492 | 20231110 | 110200 | 9554363950 | 32100 | 32200 | 32300 | 32100 | 1851 |
| 493 | 20231110 | 110100 | 9494740700 | 32200 | 32300 | 32300 | 32200 | 978 |
| 494 | 20231110 | 110000 | 9463198150 | 32300 | 32300 | 32300 | 32250 | 283 |
| 495 | 20231110 | 105900 | 9454064350 | 32300 | 32250 | 32300 | 32200 | 474 |
| 496 | 20231110 | 105800 | 9438774250 | 32200 | 32250 | 32300 | 32200 | 328 |
| 497 | 20231110 | 105700 | 9428204800 | 32250 | 32100 | 32250 | 32050 | 596 |
| 498 | 20231110 | 105600 | 9409016950 | 32100 | 32100 | 32150 | 32000 | 182 |
| 499 | 20231110 | 105500 | 9403174850 | 32000 | 32050 | 32100 | 32000 | 510 |
| 500 | 20231110 | 105400 | 9386828000 | 32250 | 32000 | 32250 | 31950 | 1067 |
| 501 | 20231110 | 105300 | 9352502450 | 32050 | 32050 | 32200 | 32000 | 326 |
| 502 | 20231110 | 105200 | 9342052850 | 32050 | 32200 | 32200 | 32050 | 1064 |
| 503 | 20231110 | 105100 | 9307856950 | 32250 | 32150 | 32250 | 32050 | 477 |
| 504 | 20231110 | 105000 | 9292503000 | 32100 | 32150 | 32150 | 32100 | 995 |
| 505 | 20231110 | 104900 | 9260545100 | 32150 | 32250 | 32250 | 32100 | 656 |
| 506 | 20231110 | 104800 | 9239423000 | 32250 | 32200 | 32300 | 32100 | 979 |
| 507 | 20231110 | 104700 | 9207867000 | 32100 | 32000 | 32200 | 32000 | 1254 |
| 508 | 20231110 | 104600 | 9167623150 | 32000 | 32100 | 32100 | 32000 | 189 |
| 509 | 20231110 | 104500 | 9161562850 | 32100 | 32050 | 32100 | 32000 | 384 |
| 510 | 20231110 | 104400 | 9149265450 | 32000 | 31800 | 32100 | 31750 | 5434 |
| 511 | 20231110 | 104300 | 8975627200 | 31800 | 31750 | 31800 | 31750 | 611 |
| 512 | 20231110 | 104200 | 8956222050 | 31800 | 31850 | 31850 | 31800 | 2103 |
| 513 | 20231110 | 104100 | 8889282400 | 31850 | 31850 | 31900 | 31850 | 462 |
| 514 | 20231110 | 104000 | 8874565100 | 31900 | 31950 | 31950 | 31850 | 705 |
| 515 | 20231110 | 103900 | 8852086400 | 32000 | 32200 | 32200 | 31950 | 1263 |
| 516 | 20231110 | 103800 | 8811500900 | 32200 | 32000 | 32250 | 32000 | 1018 |
| 517 | 20231110 | 103700 | 8778768350 | 31950 | 31850 | 32050 | 31850 | 1725 |
| 518 | 20231110 | 103600 | 8723700400 | 31850 | 31850 | 31900 | 31800 | 826 |
| 519 | 20231110 | 103500 | 8697392200 | 31850 | 31800 | 31950 | 31750 | 1825 |
| 520 | 20231110 | 103400 | 8639235150 | 31800 | 31900 | 31900 | 31750 | 785 |
| 521 | 20231110 | 103300 | 8614271600 | 31850 | 31650 | 31950 | 31650 | 1250 |
| 522 | 20231110 | 103200 | 8574583000 | 31650 | 31900 | 31950 | 31600 | 4169 |
| 523 | 20231110 | 103100 | 8442076700 | 31950 | 32050 | 32050 | 31900 | 2054 |
| 524 | 20231110 | 103000 | 8376438700 | 32050 | 32000 | 32050 | 31800 | 1820 |
| 525 | 20231110 | 102900 | 8318288250 | 32050 | 32300 | 32300 | 32000 | 1488 |
| 526 | 20231110 | 102800 | 8270483400 | 32150 | 32350 | 32350 | 32150 | 1887 |
| 527 | 20231110 | 102700 | 8209547450 | 32350 | 32300 | 32400 | 32300 | 848 |
| 528 | 20231110 | 102600 | 8182118950 | 32350 | 32400 | 32400 | 32300 | 1264 |
| 529 | 20231110 | 102500 | 8141170500 | 32350 | 32200 | 32400 | 32200 | 1785 |
| 530 | 20231110 | 102400 | 8083527500 | 32250 | 32100 | 32300 | 32100 | 2372 |
| 531 | 20231110 | 102300 | 8007235950 | 32100 | 32300 | 32300 | 32100 | 2457 |
| 532 | 20231110 | 102200 | 7928122500 | 32300 | 32350 | 32350 | 32250 | 1409 |
| 533 | 20231110 | 102100 | 7882638850 | 32350 | 32450 | 32450 | 32250 | 2760 |
| 534 | 20231110 | 102000 | 7793312750 | 32450 | 32450 | 32500 | 32400 | 1326 |
| 535 | 20231110 | 101900 | 7750275850 | 32450 | 32500 | 32500 | 32350 | 3396 |
| 536 | 20231110 | 101800 | 7639970900 | 32350 | 32450 | 32550 | 32350 | 6050 |
| 537 | 20231110 | 101700 | 7443430600 | 32450 | 32500 | 32600 | 32400 | 7231 |
| 538 | 20231110 | 101600 | 7208135350 | 32550 | 32400 | 32550 | 32350 | 9728 |
| 539 | 20231110 | 101500 | 6892280000 | 32350 | 32300 | 32450 | 32200 | 5271 |
| 540 | 20231110 | 101400 | 6721990100 | 32300 | 32200 | 32300 | 32150 | 5251 |
| 541 | 20231110 | 101300 | 6552787950 | 32200 | 31850 | 32200 | 31850 | 9163 |
| 542 | 20231110 | 101200 | 6259319800 | 31900 | 31800 | 31900 | 31750 | 494 |
| 543 | 20231110 | 101100 | 6243614850 | 31800 | 31950 | 32000 | 31800 | 2172 |
| 544 | 20231110 | 101000 | 6174256400 | 31950 | 31800 | 32000 | 31800 | 4997 |
| 545 | 20231110 | 100900 | 6014770100 | 31800 | 32000 | 32000 | 31800 | 4017 |
| 546 | 20231110 | 100800 | 5886507400 | 32000 | 31550 | 32000 | 31450 | 14585 |
| 547 | 20231110 | 100700 | 5422338900 | 31550 | 31500 | 31650 | 31400 | 1281 |
| 548 | 20231110 | 100600 | 5381889100 | 31450 | 31500 | 31600 | 31400 | 909 |
| 549 | 20231110 | 100500 | 5353268700 | 31550 | 31400 | 31600 | 31400 | 1020 |
| 550 | 20231110 | 100400 | 5321099950 | 31400 | 31500 | 31550 | 31400 | 1413 |
| 551 | 20231110 | 100300 | 5276595050 | 31550 | 31800 | 31800 | 31500 | 1746 |
| 552 | 20231110 | 100200 | 5221239750 | 31800 | 31650 | 31800 | 31600 | 3037 |
| 553 | 20231110 | 100100 | 5124898900 | 31650 | 31500 | 31650 | 31450 | 3247 |
| 554 | 20231110 | 100000 | 5022571450 | 31500 | 31550 | 31700 | 31450 | 3136 |
| 555 | 20231110 | 095900 | 4923623800 | 31600 | 31550 | 31600 | 31400 | 2172 |
| 556 | 20231110 | 095800 | 4855186700 | 31550 | 31400 | 31650 | 31350 | 10341 |
| 557 | 20231110 | 095700 | 4528921550 | 31400 | 31300 | 31450 | 31250 | 3095 |
| 558 | 20231110 | 095600 | 4431791650 | 31300 | 31250 | 31300 | 31250 | 1688 |
| 559 | 20231110 | 095500 | 4378995050 | 31250 | 31200 | 31250 | 31200 | 1184 |
| 560 | 20231110 | 095400 | 4342005200 | 31200 | 31000 | 31200 | 30950 | 5423 |
| 561 | 20231110 | 095300 | 4173567700 | 31000 | 30900 | 31000 | 30900 | 1823 |
| 562 | 20231110 | 095200 | 4117161750 | 30900 | 30850 | 30900 | 30850 | 31 |
| 563 | 20231110 | 095100 | 4116204050 | 30850 | 30900 | 30900 | 30850 | 196 |
| 564 | 20231110 | 095000 | 4110152950 | 30900 | 30900 | 30900 | 30900 | 52 |
| 565 | 20231110 | 094900 | 4108546150 | 30900 | 30850 | 30900 | 30800 | 895 |
| 566 | 20231110 | 094800 | 4080919400 | 30800 | 30700 | 30800 | 30600 | 3145 |
| 567 | 20231110 | 094700 | 3984370500 | 30650 | 30750 | 30800 | 30650 | 769 |
| 568 | 20231110 | 094600 | 3960761800 | 30800 | 30750 | 30800 | 30750 | 194 |
| 569 | 20231110 | 094500 | 3954796000 | 30750 | 30900 | 30900 | 30750 | 2905 |
| 570 | 20231110 | 094400 | 3865293450 | 30900 | 30900 | 30900 | 30850 | 538 |
| 571 | 20231110 | 094300 | 3848693000 | 30900 | 30950 | 30950 | 30900 | 1158 |
| 572 | 20231110 | 094200 | 3812902850 | 30900 | 30900 | 30950 | 30850 | 259 |
| 573 | 20231110 | 094100 | 3804899900 | 30900 | 31000 | 31000 | 30900 | 659 |
| 574 | 20231110 | 094000 | 3784505150 | 31000 | 30850 | 31000 | 30850 | 3252 |
| 575 | 20231110 | 093900 | 3684023350 | 30850 | 30800 | 30850 | 30800 | 268 |
| 576 | 20231110 | 093800 | 3675755900 | 30800 | 30900 | 30900 | 30800 | 195 |
| 577 | 20231110 | 093700 | 3669740200 | 30850 | 30850 | 30900 | 30850 | 198 |
| 578 | 20231110 | 093600 | 3663628500 | 30850 | 30850 | 30850 | 30800 | 1227 |
| 579 | 20231110 | 093500 | 3625775600 | 30800 | 30750 | 30800 | 30750 | 639 |
| 580 | 20231110 | 093400 | 3606119100 | 30800 | 30800 | 30850 | 30750 | 1621 |
| 581 | 20231110 | 093300 | 3556238250 | 30850 | 30850 | 30850 | 30800 | 742 |
| 582 | 20231110 | 093200 | 3533373700 | 30800 | 30850 | 30850 | 30800 | 490 |
| 583 | 20231110 | 093100 | 3518261750 | 30900 | 30800 | 30900 | 30800 | 1479 |
| 584 | 20231110 | 093000 | 3472593050 | 30850 | 30650 | 30850 | 30650 | 1561 |
| 585 | 20231110 | 092900 | 3424569850 | 30650 | 30600 | 30650 | 30600 | 603 |
| 586 | 20231110 | 092800 | 3406088950 | 30600 | 30600 | 30600 | 30550 | 369 |
| 587 | 20231110 | 092700 | 3394812000 | 30500 | 30450 | 30650 | 30450 | 1148 |
| 588 | 20231110 | 092600 | 3359807550 | 30450 | 30500 | 30500 | 30450 | 931 |
| 589 | 20231110 | 092500 | 3331434150 | 30450 | 30500 | 30550 | 30450 | 1458 |
| 590 | 20231110 | 092400 | 3287015750 | 30500 | 30750 | 30750 | 30500 | 4541 |
| 591 | 20231110 | 092300 | 3148046150 | 30750 | 30750 | 30750 | 30700 | 1405 |
| 592 | 20231110 | 092200 | 3104901250 | 30750 | 30650 | 30750 | 30600 | 1707 |
| 593 | 20231110 | 092100 | 3052585450 | 30650 | 30700 | 30700 | 30600 | 644 |
| 594 | 20231110 | 092000 | 3032829700 | 30700 | 30700 | 30850 | 30600 | 2483 |
| 595 | 20231110 | 091900 | 2956642050 | 30650 | 30850 | 30850 | 30650 | 8094 |
| 596 | 20231110 | 091800 | 2707580600 | 30850 | 30950 | 31050 | 30850 | 3290 |
| 597 | 20231110 | 091700 | 2605864950 | 31000 | 31000 | 31100 | 30950 | 4202 |
| 598 | 20231110 | 091600 | 2475417600 | 31050 | 30900 | 31100 | 30900 | 2192 |
| 599 | 20231110 | 091500 | 2407504200 | 30950 | 31000 | 31050 | 30900 | 3807 |
| 600 | 20231110 | 091400 | 2289737900 | 31050 | 31000 | 31100 | 31000 | 3690 |
| 601 | 20231110 | 091300 | 2175214500 | 31000 | 30950 | 31150 | 30950 | 5726 |
| 602 | 20231110 | 091200 | 1997342800 | 31050 | 31150 | 31150 | 30900 | 10895 |
| 603 | 20231110 | 091100 | 1659418450 | 31100 | 30850 | 31150 | 30850 | 14960 |
| 604 | 20231110 | 091000 | 1195584900 | 30850 | 30650 | 30900 | 30350 | 9151 |
| 605 | 20231110 | 090900 | 915264750 | 30650 | 30600 | 30750 | 30600 | 585 |
| 606 | 20231110 | 090800 | 897332850 | 30650 | 30850 | 30850 | 30600 | 3558 |
| 607 | 20231110 | 090700 | 787996850 | 30850 | 30700 | 30900 | 30700 | 3589 |
| 608 | 20231110 | 090600 | 677328000 | 30700 | 30500 | 30750 | 30450 | 4027 |
| 609 | 20231110 | 090500 | 554141000 | 30500 | 30400 | 30500 | 30350 | 2699 |
| 610 | 20231110 | 090400 | 471977050 | 30400 | 30450 | 30450 | 30250 | 5522 |
| 611 | 20231110 | 090300 | 304223700 | 30400 | 29950 | 30400 | 29950 | 5150 |
| 612 | 20231110 | 090200 | 148690350 | 29950 | 29650 | 30000 | 29550 | 1881 |
| 613 | 20231110 | 090100 | 92628250 | 29550 | 29700 | 29700 | 29500 | 1087 |
| 614 | 20231110 | 090000 | 60516050 | 29700 | 30050 | 30050 | 29500 | 2019 |