34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 192100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 10439 |
| 3 | 20231110 | 192000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20231110 | 191900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20231110 | 191800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20231110 | 191700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20231110 | 191600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20231110 | 191500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20231110 | 191400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20231110 | 191300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20231110 | 191200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20231110 | 191100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20231110 | 191000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20231110 | 190900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20231110 | 190800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20231110 | 190700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20231110 | 190600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20231110 | 190500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20231110 | 190400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20231110 | 190300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20231110 | 190200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20231110 | 190100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20231110 | 190000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20231110 | 185900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20231110 | 185800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20231110 | 185700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20231110 | 185600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20231110 | 185500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20231110 | 185400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20231110 | 185300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20231110 | 185200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20231110 | 185100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 10439 |
| 33 | 20231110 | 185000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20231110 | 184900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20231110 | 184800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20231110 | 184700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20231110 | 184600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20231110 | 184500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20231110 | 184400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20231110 | 184300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20231110 | 184200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20231110 | 184100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20231110 | 184000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20231110 | 183900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20231110 | 183800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20231110 | 183700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20231110 | 183600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20231110 | 183500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20231110 | 183400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20231110 | 183300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20231110 | 183200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20231110 | 183100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20231110 | 183000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20231110 | 182900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20231110 | 182800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20231110 | 182700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20231110 | 182600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20231110 | 182500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20231110 | 182400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20231110 | 182300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20231110 | 182200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20231110 | 182100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 10439 |
| 63 | 20231110 | 182000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20231110 | 181900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20231110 | 181800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20231110 | 181700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20231110 | 181600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20231110 | 181500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20231110 | 181400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20231110 | 181300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20231110 | 181200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20231110 | 181100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20231110 | 181000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20231110 | 180900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20231110 | 180800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20231110 | 180700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20231110 | 180600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20231110 | 180500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20231110 | 180400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20231110 | 180300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20231110 | 180200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20231110 | 180100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20231110 | 180000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20231110 | 175900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20231110 | 175800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20231110 | 175700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20231110 | 175600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20231110 | 175500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20231110 | 175400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20231110 | 175300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20231110 | 175200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20231110 | 175100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 10439 |
| 93 | 20231110 | 175000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20231110 | 174900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20231110 | 174800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20231110 | 174700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20231110 | 174600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20231110 | 174500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20231110 | 174400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20231110 | 174300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20231110 | 174200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20231110 | 174100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20231110 | 174000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20231110 | 173900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20231110 | 173800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20231110 | 173700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20231110 | 173600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20231110 | 173500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20231110 | 173400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20231110 | 173300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20231110 | 173200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20231110 | 173100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20231110 | 173000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20231110 | 172900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20231110 | 172800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20231110 | 172700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20231110 | 172600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20231110 | 172500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20231110 | 172400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20231110 | 172300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20231110 | 172200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20231110 | 172100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 10439 |
| 123 | 20231110 | 172000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20231110 | 171900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20231110 | 171800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20231110 | 171700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20231110 | 171600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20231110 | 171500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20231110 | 171400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20231110 | 171300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20231110 | 171200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20231110 | 171100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20231110 | 171000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20231110 | 170900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20231110 | 170800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20231110 | 170700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20231110 | 170600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20231110 | 170500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20231110 | 170400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20231110 | 170300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20231110 | 170200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20231110 | 170100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20231110 | 170000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20231110 | 165900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20231110 | 165800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20231110 | 165700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20231110 | 165600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20231110 | 165500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20231110 | 165400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20231110 | 165300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20231110 | 165200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20231110 | 165100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 10439 |
| 153 | 20231110 | 165000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20231110 | 164900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20231110 | 164800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20231110 | 164700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20231110 | 164600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20231110 | 164500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20231110 | 164400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20231110 | 164300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20231110 | 164200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20231110 | 164100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20231110 | 164000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20231110 | 163900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20231110 | 163800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20231110 | 163700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20231110 | 163600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20231110 | 163500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20231110 | 163400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20231110 | 163300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20231110 | 163200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20231110 | 163100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20231110 | 163000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20231110 | 162900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20231110 | 162800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20231110 | 162700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20231110 | 162600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20231110 | 162500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20231110 | 162400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20231110 | 162300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20231110 | 162200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20231110 | 162100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 10439 |
| 183 | 20231110 | 162000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20231110 | 161900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20231110 | 161800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20231110 | 161700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20231110 | 161600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20231110 | 161500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20231110 | 161400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20231110 | 161300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20231110 | 161200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20231110 | 161100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20231110 | 161000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20231110 | 160900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20231110 | 160800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20231110 | 160700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20231110 | 160600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20231110 | 160500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20231110 | 160400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20231110 | 160300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20231110 | 160200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20231110 | 160100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20231110 | 160000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20231110 | 155900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20231110 | 155800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20231110 | 155700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20231110 | 155600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20231110 | 155500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20231110 | 155400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20231110 | 155300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 211 | 20231110 | 155200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 212 | 20231110 | 155100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 10439 |
| 213 | 20231110 | 155000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 214 | 20231110 | 154900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 215 | 20231110 | 154800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 216 | 20231110 | 154700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 217 | 20231110 | 154600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 218 | 20231110 | 154500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 219 | 20231110 | 154400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 220 | 20231110 | 154300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 221 | 20231110 | 154200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 222 | 20231110 | 154100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 223 | 20231110 | 154000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 224 | 20231110 | 153900 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20231110 | 153800 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20231110 | 153700 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 227 | 20231110 | 153600 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 228 | 20231110 | 153500 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 229 | 20231110 | 153400 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 230 | 20231110 | 153300 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 231 | 20231110 | 153200 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 232 | 20231110 | 153100 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 233 | 20231110 | 153000 | 25472831400 | 34600 | 34600 | 34600 | 34600 | 10439 |
| 234 | 20231110 | 152900 | 25111642000 | 34600 | 34600 | 34600 | 34600 | 0 |
| 235 | 20231110 | 152800 | 25111642000 | 34600 | 34600 | 34600 | 34600 | 0 |
| 236 | 20231110 | 152700 | 25111642000 | 34600 | 34600 | 34600 | 34600 | 0 |
| 237 | 20231110 | 152600 | 25111642000 | 34600 | 34600 | 34600 | 34600 | 0 |
| 238 | 20231110 | 152500 | 25111642000 | 34600 | 34600 | 34600 | 34600 | 0 |
| 239 | 20231110 | 152400 | 25111642000 | 34600 | 34600 | 34600 | 34600 | 0 |
| 240 | 20231110 | 152300 | 25111642000 | 34600 | 34600 | 34600 | 34600 | 0 |
| 241 | 20231110 | 152200 | 25111642000 | 34600 | 34600 | 34600 | 34600 | 0 |
| 242 | 20231110 | 152100 | 25111642000 | 34600 | 34600 | 34600 | 34600 | 0 |
| 243 | 20231110 | 152000 | 25111642000 | 34600 | 34600 | 34600 | 34600 | 0 |
| 244 | 20231110 | 151900 | 25111642000 | 34600 | 34550 | 34650 | 34550 | 2978 |
| 245 | 20231110 | 151800 | 25008696800 | 34600 | 34650 | 34700 | 34550 | 705 |
| 246 | 20231110 | 151700 | 24984294600 | 34600 | 34650 | 34700 | 34600 | 2519 |
| 247 | 20231110 | 151600 | 24897075050 | 34650 | 34650 | 34700 | 34650 | 2276 |
| 248 | 20231110 | 151500 | 24818202950 | 34700 | 34750 | 34750 | 34650 | 2417 |
| 249 | 20231110 | 151400 | 24734336350 | 34700 | 34700 | 34750 | 34650 | 1190 |
| 250 | 20231110 | 151300 | 24693043100 | 34750 | 34700 | 34750 | 34650 | 1167 |
| 251 | 20231110 | 151200 | 24652512700 | 34650 | 34600 | 34700 | 34550 | 2270 |
| 252 | 20231110 | 151100 | 24573847700 | 34550 | 34600 | 34650 | 34550 | 604 |
| 253 | 20231110 | 151000 | 24552947850 | 34550 | 34550 | 34600 | 34550 | 938 |
| 254 | 20231110 | 150900 | 24520520600 | 34550 | 34550 | 34600 | 34500 | 1365 |
| 255 | 20231110 | 150800 | 24473373650 | 34550 | 34600 | 34650 | 34500 | 3151 |
| 256 | 20231110 | 150700 | 24364412650 | 34600 | 34650 | 34700 | 34600 | 891 |
| 257 | 20231110 | 150600 | 24333542300 | 34600 | 34650 | 34700 | 34600 | 792 |
| 258 | 20231110 | 150500 | 24306101050 | 34650 | 34700 | 34700 | 34600 | 769 |
| 259 | 20231110 | 150400 | 24279449350 | 34700 | 34700 | 34750 | 34700 | 623 |
| 260 | 20231110 | 150300 | 24257822000 | 34700 | 34700 | 34750 | 34600 | 487 |
| 261 | 20231110 | 150200 | 24240939350 | 34600 | 34600 | 34750 | 34550 | 906 |
| 262 | 20231110 | 150100 | 24209544700 | 34550 | 34650 | 34700 | 34550 | 783 |
| 263 | 20231110 | 150000 | 24182427450 | 34500 | 34600 | 34650 | 34500 | 3243 |
| 264 | 20231110 | 145900 | 24070290150 | 34600 | 34650 | 34700 | 34600 | 2587 |
| 265 | 20231110 | 145800 | 23980712100 | 34650 | 34750 | 34800 | 34650 | 2864 |
| 266 | 20231110 | 145700 | 23881285350 | 34750 | 34750 | 34800 | 34700 | 3607 |
| 267 | 20231110 | 145600 | 23755928200 | 34750 | 34800 | 34850 | 34750 | 3828 |
| 268 | 20231110 | 145500 | 23622640700 | 34850 | 34950 | 34950 | 34800 | 2585 |
| 269 | 20231110 | 145400 | 23532524600 | 35000 | 34950 | 35000 | 34900 | 726 |
| 270 | 20231110 | 145300 | 23507139250 | 35050 | 34950 | 35100 | 34900 | 5401 |
| 271 | 20231110 | 145200 | 23318071300 | 35000 | 35000 | 35000 | 34950 | 1201 |
| 272 | 20231110 | 145100 | 23276045500 | 35000 | 35100 | 35100 | 34950 | 1619 |
| 273 | 20231110 | 145000 | 23219337500 | 35100 | 35050 | 35100 | 35000 | 3306 |
| 274 | 20231110 | 144900 | 23103438100 | 35050 | 35000 | 35050 | 34950 | 3337 |
| 275 | 20231110 | 144800 | 22986605850 | 35000 | 34950 | 35000 | 34900 | 3431 |
| 276 | 20231110 | 144700 | 22866600600 | 34900 | 34900 | 34950 | 34900 | 1791 |
| 277 | 20231110 | 144600 | 22804022350 | 34850 | 34850 | 34950 | 34850 | 1781 |
| 278 | 20231110 | 144500 | 22741888000 | 34850 | 34850 | 34900 | 34800 | 1274 |
| 279 | 20231110 | 144400 | 22697460350 | 34850 | 34850 | 34900 | 34800 | 1800 |
| 280 | 20231110 | 144300 | 22634759150 | 34900 | 34850 | 34950 | 34800 | 3784 |
| 281 | 20231110 | 144200 | 22502798800 | 34850 | 34900 | 34950 | 34850 | 4039 |
| 282 | 20231110 | 144100 | 22361714150 | 34950 | 34850 | 34950 | 34800 | 3266 |
| 283 | 20231110 | 144000 | 22247712150 | 34850 | 34850 | 34900 | 34800 | 2675 |
| 284 | 20231110 | 143900 | 22154423400 | 34850 | 34950 | 34950 | 34800 | 1482 |
| 285 | 20231110 | 143800 | 22102719150 | 34950 | 34950 | 35000 | 34850 | 3040 |
| 286 | 20231110 | 143700 | 21996520000 | 34950 | 34800 | 34950 | 34750 | 5695 |
| 287 | 20231110 | 143600 | 21798101800 | 34800 | 34900 | 34950 | 34750 | 2648 |
| 288 | 20231110 | 143500 | 21705837800 | 35000 | 35050 | 35050 | 34900 | 7826 |
| 289 | 20231110 | 143400 | 21432349750 | 35000 | 35000 | 35100 | 34950 | 8321 |
| 290 | 20231110 | 143300 | 21140935600 | 35000 | 35000 | 35000 | 34900 | 4745 |
| 291 | 20231110 | 143200 | 20974884550 | 34950 | 34950 | 35050 | 34900 | 11069 |
| 292 | 20231110 | 143100 | 20587695250 | 34950 | 34900 | 35000 | 34850 | 3101 |
| 293 | 20231110 | 143000 | 20479362300 | 34850 | 34950 | 34950 | 34850 | 2566 |
| 294 | 20231110 | 142900 | 20389797300 | 34900 | 34900 | 34950 | 34850 | 4340 |
| 295 | 20231110 | 142800 | 20238315150 | 34850 | 34750 | 34850 | 34750 | 1574 |
| 296 | 20231110 | 142700 | 20183490850 | 34800 | 34750 | 34800 | 34750 | 1161 |
| 297 | 20231110 | 142600 | 20143136850 | 34750 | 34850 | 34850 | 34750 | 1917 |
| 298 | 20231110 | 142500 | 20076373000 | 34900 | 34750 | 34900 | 34750 | 3216 |
| 299 | 20231110 | 142400 | 19964245700 | 34750 | 34800 | 34800 | 34750 | 928 |
| 300 | 20231110 | 142300 | 19931956000 | 34800 | 34850 | 34850 | 34800 | 667 |
| 301 | 20231110 | 142200 | 19908725100 | 34800 | 34750 | 34800 | 34700 | 1736 |
| 302 | 20231110 | 142100 | 19848340950 | 34750 | 34800 | 34800 | 34750 | 640 |
| 303 | 20231110 | 142000 | 19826096850 | 34800 | 34750 | 34800 | 34700 | 1079 |
| 304 | 20231110 | 141900 | 19788593450 | 34700 | 34600 | 34750 | 34600 | 1223 |
| 305 | 20231110 | 141800 | 19746200550 | 34600 | 34650 | 34650 | 34550 | 418 |
| 306 | 20231110 | 141700 | 19731736850 | 34600 | 34600 | 34650 | 34600 | 770 |
| 307 | 20231110 | 141600 | 19705074700 | 34650 | 34600 | 34650 | 34600 | 138 |
| 308 | 20231110 | 141500 | 19700296300 | 34550 | 34700 | 34700 | 34550 | 2188 |
| 309 | 20231110 | 141400 | 19624581300 | 34650 | 34700 | 34700 | 34650 | 1937 |
| 310 | 20231110 | 141300 | 19557386600 | 34650 | 34750 | 34800 | 34650 | 1679 |
| 311 | 20231110 | 141200 | 19499056450 | 34750 | 34750 | 34850 | 34750 | 4267 |
| 312 | 20231110 | 141100 | 19350621750 | 34800 | 34750 | 34800 | 34700 | 2122 |
| 313 | 20231110 | 141000 | 19276858600 | 34750 | 34700 | 34750 | 34650 | 1464 |
| 314 | 20231110 | 140900 | 19226015350 | 34700 | 34650 | 34700 | 34600 | 2705 |
| 315 | 20231110 | 140800 | 19132219600 | 34650 | 34650 | 34700 | 34600 | 1025 |
| 316 | 20231110 | 140700 | 19096697450 | 34650 | 34650 | 34700 | 34600 | 1357 |
| 317 | 20231110 | 140600 | 19049683500 | 34650 | 34600 | 34700 | 34600 | 1207 |
| 318 | 20231110 | 140500 | 19007854100 | 34650 | 34600 | 34650 | 34550 | 1084 |
| 319 | 20231110 | 140400 | 18970324800 | 34600 | 34650 | 34650 | 34600 | 3988 |
| 320 | 20231110 | 140300 | 18832185400 | 34600 | 34500 | 34650 | 34450 | 11558 |
| 321 | 20231110 | 140200 | 18433001100 | 34500 | 34400 | 34500 | 34400 | 2611 |
| 322 | 20231110 | 140100 | 18343049850 | 34400 | 34350 | 34400 | 34300 | 1853 |
| 323 | 20231110 | 140000 | 18279346100 | 34350 | 34300 | 34400 | 34250 | 1301 |
| 324 | 20231110 | 135900 | 18234700450 | 34300 | 34300 | 34350 | 34250 | 489 |
| 325 | 20231110 | 135800 | 18217928050 | 34300 | 34250 | 34300 | 34250 | 938 |
| 326 | 20231110 | 135700 | 18185770200 | 34300 | 34300 | 34300 | 34250 | 552 |
| 327 | 20231110 | 135600 | 18166846250 | 34300 | 34300 | 34300 | 34250 | 568 |
| 328 | 20231110 | 135500 | 18147377100 | 34250 | 34250 | 34350 | 34250 | 670 |
| 329 | 20231110 | 135400 | 18124402250 | 34300 | 34400 | 34400 | 34250 | 2411 |
| 330 | 20231110 | 135300 | 18041665250 | 34350 | 34450 | 34450 | 34350 | 724 |
| 331 | 20231110 | 135200 | 18016767700 | 34400 | 34350 | 34400 | 34350 | 585 |
| 332 | 20231110 | 135100 | 17996648000 | 34400 | 34350 | 34400 | 34350 | 348 |
| 333 | 20231110 | 135000 | 17984688700 | 34400 | 34400 | 34400 | 34350 | 811 |
| 334 | 20231110 | 134900 | 17956817550 | 34350 | 34400 | 34450 | 34350 | 2409 |
| 335 | 20231110 | 134800 | 17874012500 | 34400 | 34400 | 34450 | 34400 | 1215 |
| 336 | 20231110 | 134700 | 17832211200 | 34400 | 34400 | 34450 | 34350 | 570 |
| 337 | 20231110 | 134600 | 17812602500 | 34400 | 34350 | 34400 | 34350 | 2451 |
| 338 | 20231110 | 134500 | 17728360200 | 34350 | 34400 | 34400 | 34350 | 835 |
| 339 | 20231110 | 134400 | 17699674700 | 34400 | 34350 | 34400 | 34350 | 432 |
| 340 | 20231110 | 134300 | 17684824700 | 34400 | 34400 | 34450 | 34350 | 629 |
| 341 | 20231110 | 134200 | 17663181250 | 34400 | 34400 | 34450 | 34350 | 2127 |
| 342 | 20231110 | 134100 | 17590010950 | 34350 | 34350 | 34400 | 34350 | 326 |
| 343 | 20231110 | 134000 | 17578805700 | 34350 | 34400 | 34400 | 34350 | 767 |
| 344 | 20231110 | 133900 | 17552448550 | 34350 | 34400 | 34450 | 34350 | 3396 |
| 345 | 20231110 | 133800 | 17435596400 | 34350 | 34350 | 34400 | 34350 | 2495 |
| 346 | 20231110 | 133700 | 17349810450 | 34400 | 34400 | 34400 | 34350 | 320 |
| 347 | 20231110 | 133600 | 17338806450 | 34400 | 34350 | 34400 | 34300 | 1674 |
| 348 | 20231110 | 133500 | 17281298800 | 34300 | 34250 | 34350 | 34250 | 2470 |
| 349 | 20231110 | 133400 | 17196575700 | 34300 | 34100 | 34300 | 34050 | 4842 |
| 350 | 20231110 | 133300 | 17030981750 | 34100 | 34050 | 34100 | 34050 | 2478 |
| 351 | 20231110 | 133200 | 16946538350 | 34100 | 34100 | 34150 | 34050 | 458 |
| 352 | 20231110 | 133100 | 16930925050 | 34100 | 34150 | 34200 | 34100 | 348 |
| 353 | 20231110 | 133000 | 16919043550 | 34150 | 34250 | 34250 | 34150 | 253 |
| 354 | 20231110 | 132900 | 16910403250 | 34150 | 34250 | 34250 | 34150 | 704 |
| 355 | 20231110 | 132800 | 16886314400 | 34200 | 34100 | 34200 | 34100 | 607 |
| 356 | 20231110 | 132700 | 16865576600 | 34250 | 34300 | 34300 | 34050 | 1058 |
| 357 | 20231110 | 132600 | 16829446900 | 34250 | 34250 | 34300 | 34200 | 607 |
| 358 | 20231110 | 132500 | 16808658400 | 34300 | 34200 | 34300 | 34150 | 2283 |
| 359 | 20231110 | 132400 | 16730489450 | 34150 | 34150 | 34200 | 34100 | 1006 |
| 360 | 20231110 | 132300 | 16696125000 | 34150 | 34100 | 34200 | 34050 | 1439 |
| 361 | 20231110 | 132200 | 16646986400 | 34150 | 33900 | 34150 | 33900 | 960 |
| 362 | 20231110 | 132100 | 16614268950 | 34050 | 33850 | 34050 | 33850 | 1255 |
| 363 | 20231110 | 132000 | 16571584900 | 33900 | 33800 | 33900 | 33750 | 697 |
| 364 | 20231110 | 131900 | 16547997650 | 33800 | 33750 | 33850 | 33750 | 270 |
| 365 | 20231110 | 131800 | 16538871350 | 33750 | 33700 | 33800 | 33700 | 680 |
| 366 | 20231110 | 131700 | 16515927450 | 33750 | 33750 | 33850 | 33700 | 353 |
| 367 | 20231110 | 131600 | 16504012750 | 33750 | 33800 | 33800 | 33700 | 729 |
| 368 | 20231110 | 131500 | 16479407650 | 33900 | 33800 | 33900 | 33750 | 533 |
| 369 | 20231110 | 131400 | 16461404200 | 33850 | 33700 | 33850 | 33700 | 507 |
| 370 | 20231110 | 131300 | 16444287200 | 33750 | 33700 | 33750 | 33700 | 780 |
| 371 | 20231110 | 131200 | 16417998750 | 33700 | 33750 | 33750 | 33700 | 308 |
| 372 | 20231110 | 131100 | 16407615950 | 33750 | 33750 | 33750 | 33700 | 821 |
| 373 | 20231110 | 131000 | 16379932800 | 33800 | 33750 | 33800 | 33750 | 513 |
| 374 | 20231110 | 130900 | 16362615200 | 33750 | 33850 | 33850 | 33750 | 604 |
| 375 | 20231110 | 130800 | 16342199250 | 33850 | 33800 | 33850 | 33800 | 488 |
| 376 | 20231110 | 130700 | 16325693850 | 33800 | 33850 | 33850 | 33800 | 254 |
| 377 | 20231110 | 130600 | 16317097250 | 33900 | 33800 | 33900 | 33750 | 723 |
| 378 | 20231110 | 130500 | 16292643350 | 33800 | 33850 | 33900 | 33750 | 1371 |
| 379 | 20231110 | 130400 | 16246257700 | 33850 | 33850 | 33850 | 33800 | 240 |
| 380 | 20231110 | 130300 | 16238140700 | 33850 | 33800 | 33850 | 33800 | 938 |
| 381 | 20231110 | 130200 | 16206417100 | 33800 | 33850 | 33850 | 33800 | 333 |
| 382 | 20231110 | 130100 | 16195149750 | 33850 | 33800 | 33850 | 33800 | 271 |
| 383 | 20231110 | 130000 | 16185989100 | 33850 | 33800 | 33850 | 33800 | 790 |
| 384 | 20231110 | 125900 | 16159278450 | 33800 | 33850 | 33850 | 33800 | 1324 |
| 385 | 20231110 | 125800 | 16114461100 | 33850 | 33900 | 33950 | 33850 | 625 |
| 386 | 20231110 | 125700 | 16093277800 | 33850 | 33950 | 33950 | 33850 | 1152 |
| 387 | 20231110 | 125600 | 16054224200 | 33900 | 33950 | 33950 | 33900 | 424 |
| 388 | 20231110 | 125500 | 16039838450 | 33950 | 33900 | 34000 | 33900 | 223 |
| 389 | 20231110 | 125400 | 16032274450 | 33900 | 33950 | 34000 | 33900 | 626 |
| 390 | 20231110 | 125300 | 16011020450 | 33950 | 34000 | 34000 | 33950 | 558 |
| 391 | 20231110 | 125200 | 15992054500 | 34000 | 33950 | 34000 | 33950 | 676 |
| 392 | 20231110 | 125100 | 15969080450 | 34000 | 33950 | 34000 | 33950 | 107 |
| 393 | 20231110 | 125000 | 15965445150 | 33950 | 34050 | 34100 | 33900 | 1679 |
| 394 | 20231110 | 124900 | 15908275550 | 34000 | 34000 | 34050 | 34000 | 383 |
| 395 | 20231110 | 124800 | 15895250650 | 34000 | 33900 | 34000 | 33900 | 435 |
| 396 | 20231110 | 124700 | 15880482250 | 33900 | 33900 | 33950 | 33900 | 202 |
| 397 | 20231110 | 124600 | 15873634400 | 33950 | 33900 | 33950 | 33900 | 260 |
| 398 | 20231110 | 124500 | 15864815650 | 33900 | 33950 | 33950 | 33900 | 307 |
| 399 | 20231110 | 124400 | 15854408150 | 33900 | 33900 | 33950 | 33900 | 73 |
| 400 | 20231110 | 124300 | 15851932750 | 33900 | 33950 | 33950 | 33850 | 590 |
| 401 | 20231110 | 124200 | 15831930250 | 33900 | 33900 | 33950 | 33900 | 179 |
| 402 | 20231110 | 124100 | 15825862100 | 33900 | 33850 | 33950 | 33850 | 300 |
| 403 | 20231110 | 124000 | 15815698750 | 33850 | 33850 | 33900 | 33850 | 570 |
| 404 | 20231110 | 123900 | 15796403150 | 33850 | 33850 | 33900 | 33800 | 1102 |
| 405 | 20231110 | 123800 | 15759111850 | 33850 | 33850 | 33900 | 33850 | 160 |
| 406 | 20231110 | 123700 | 15753693400 | 33850 | 33850 | 33900 | 33850 | 593 |
| 407 | 20231110 | 123600 | 15733609950 | 33850 | 33900 | 33900 | 33850 | 536 |
| 408 | 20231110 | 123500 | 15715457050 | 33900 | 33800 | 33900 | 33800 | 369 |
| 409 | 20231110 | 123400 | 15702975450 | 33850 | 33850 | 33850 | 33800 | 1179 |
| 410 | 20231110 | 123300 | 15663095650 | 33850 | 33850 | 33900 | 33850 | 1047 |
| 411 | 20231110 | 123200 | 15627653250 | 33900 | 33850 | 33950 | 33850 | 364 |
| 412 | 20231110 | 123100 | 15615322750 | 33850 | 33900 | 33950 | 33850 | 780 |
| 413 | 20231110 | 123000 | 15588885850 | 33900 | 33900 | 33950 | 33900 | 714 |
| 414 | 20231110 | 122900 | 15564673650 | 33900 | 33900 | 33950 | 33850 | 446 |
| 415 | 20231110 | 122800 | 15549569300 | 33850 | 34000 | 34000 | 33850 | 660 |
| 416 | 20231110 | 122700 | 15527197500 | 34000 | 34050 | 34100 | 33950 | 724 |
| 417 | 20231110 | 122600 | 15502553500 | 34100 | 34050 | 34100 | 34050 | 353 |
| 418 | 20231110 | 122500 | 15490525100 | 34050 | 34050 | 34100 | 34050 | 379 |
| 419 | 20231110 | 122400 | 15477606000 | 34050 | 33900 | 34100 | 33900 | 886 |
| 420 | 20231110 | 122300 | 15447486200 | 33950 | 33900 | 33950 | 33900 | 1030 |
| 421 | 20231110 | 122200 | 15412567800 | 33900 | 33900 | 33900 | 33900 | 640 |
| 422 | 20231110 | 122100 | 15390871800 | 33900 | 33900 | 33950 | 33900 | 397 |
| 423 | 20231110 | 122000 | 15377413250 | 33900 | 33950 | 34000 | 33900 | 1685 |
| 424 | 20231110 | 121900 | 15320206750 | 33950 | 33950 | 34000 | 33950 | 877 |
| 425 | 20231110 | 121800 | 15290408500 | 33950 | 33950 | 34000 | 33900 | 694 |
| 426 | 20231110 | 121700 | 15266846950 | 34000 | 33950 | 34000 | 33950 | 211 |
| 427 | 20231110 | 121600 | 15259683450 | 34000 | 33950 | 34000 | 33950 | 106 |
| 428 | 20231110 | 121500 | 15256081650 | 33950 | 34000 | 34000 | 33950 | 359 |
| 429 | 20231110 | 121400 | 15243893100 | 34000 | 33950 | 34000 | 33950 | 277 |
| 430 | 20231110 | 121300 | 15234482100 | 33950 | 33950 | 33950 | 33900 | 605 |
| 431 | 20231110 | 121200 | 15213960150 | 33950 | 33950 | 34000 | 33950 | 566 |
| 432 | 20231110 | 121100 | 15194743300 | 33950 | 34000 | 34000 | 33950 | 127 |
| 433 | 20231110 | 121000 | 15190429900 | 34000 | 34050 | 34050 | 34000 | 425 |
| 434 | 20231110 | 120900 | 15175968650 | 34100 | 34100 | 34100 | 33950 | 75 |
| 435 | 20231110 | 120800 | 15173414950 | 34050 | 34050 | 34050 | 34000 | 708 |
| 436 | 20231110 | 120700 | 15149313600 | 34050 | 34000 | 34050 | 34000 | 37 |
| 437 | 20231110 | 120600 | 15148055350 | 34000 | 34000 | 34050 | 34000 | 305 |
| 438 | 20231110 | 120500 | 15137683950 | 34050 | 34050 | 34050 | 33950 | 769 |
| 439 | 20231110 | 120400 | 15111540600 | 34050 | 34050 | 34050 | 33950 | 1948 |
| 440 | 20231110 | 120300 | 15045347700 | 34050 | 34050 | 34150 | 34050 | 483 |
| 441 | 20231110 | 120200 | 15028880250 | 34050 | 34050 | 34100 | 34050 | 453 |
| 442 | 20231110 | 120100 | 15013455550 | 34050 | 34100 | 34150 | 34050 | 426 |
| 443 | 20231110 | 120000 | 14998932750 | 34050 | 34050 | 34100 | 34050 | 465 |
| 444 | 20231110 | 115900 | 14983094500 | 34100 | 34050 | 34100 | 34050 | 236 |
| 445 | 20231110 | 115800 | 14975057250 | 34050 | 34050 | 34100 | 34050 | 80 |
| 446 | 20231110 | 115700 | 14972333200 | 34050 | 34100 | 34100 | 34050 | 291 |
| 447 | 20231110 | 115600 | 14962421550 | 34100 | 34050 | 34100 | 34000 | 299 |
| 448 | 20231110 | 115500 | 14952241700 | 34050 | 34050 | 34050 | 34050 | 174 |
| 449 | 20231110 | 115400 | 14946317000 | 34050 | 34100 | 34100 | 34050 | 379 |
| 450 | 20231110 | 115300 | 14933410750 | 34150 | 34150 | 34150 | 34000 | 1624 |
| 451 | 20231110 | 115200 | 14878055100 | 34150 | 34150 | 34200 | 34150 | 770 |
| 452 | 20231110 | 115100 | 14851757750 | 34150 | 34150 | 34200 | 34150 | 117 |
| 453 | 20231110 | 115000 | 14847759550 | 34150 | 34200 | 34200 | 34150 | 424 |
| 454 | 20231110 | 114900 | 14833279500 | 34200 | 34150 | 34200 | 34150 | 174 |
| 455 | 20231110 | 114800 | 14827334100 | 34150 | 34150 | 34200 | 34150 | 162 |
| 456 | 20231110 | 114700 | 14821798800 | 34150 | 34150 | 34200 | 34150 | 201 |
| 457 | 20231110 | 114600 | 14814932000 | 34150 | 34150 | 34200 | 34150 | 418 |
| 458 | 20231110 | 114500 | 14800642250 | 34200 | 34150 | 34200 | 34150 | 248 |
| 459 | 20231110 | 114400 | 14792162650 | 34150 | 34150 | 34200 | 34150 | 452 |
| 460 | 20231110 | 114300 | 14776726600 | 34200 | 34200 | 34200 | 34150 | 1025 |
| 461 | 20231110 | 114200 | 14741712750 | 34200 | 34150 | 34200 | 34150 | 337 |
| 462 | 20231110 | 114100 | 14730197800 | 34150 | 34200 | 34200 | 34150 | 982 |
| 463 | 20231110 | 114000 | 14696662450 | 34200 | 34200 | 34200 | 34150 | 889 |
| 464 | 20231110 | 113900 | 14666259100 | 34200 | 34200 | 34250 | 34200 | 883 |
| 465 | 20231110 | 113800 | 14636055500 | 34200 | 34250 | 34250 | 34200 | 293 |
| 466 | 20231110 | 113700 | 14626031450 | 34250 | 34200 | 34250 | 34200 | 591 |
| 467 | 20231110 | 113600 | 14605801300 | 34250 | 34300 | 34300 | 34250 | 577 |
| 468 | 20231110 | 113500 | 14586035200 | 34250 | 34200 | 34250 | 34200 | 243 |
| 469 | 20231110 | 113400 | 14577717700 | 34200 | 34250 | 34300 | 34200 | 393 |
| 470 | 20231110 | 113300 | 14564259200 | 34250 | 34200 | 34250 | 34200 | 334 |
| 471 | 20231110 | 113200 | 14552826150 | 34200 | 34200 | 34250 | 34200 | 184 |
| 472 | 20231110 | 113100 | 14546524950 | 34200 | 34200 | 34200 | 34150 | 1086 |
| 473 | 20231110 | 113000 | 14509400050 | 34250 | 34250 | 34300 | 34200 | 674 |
| 474 | 20231110 | 112900 | 14486333950 | 34300 | 34250 | 34300 | 34200 | 246 |
| 475 | 20231110 | 112800 | 14477910350 | 34250 | 34300 | 34350 | 34250 | 692 |
| 476 | 20231110 | 112700 | 14454181500 | 34300 | 34300 | 34350 | 34300 | 228 |
| 477 | 20231110 | 112600 | 14446355400 | 34350 | 34350 | 34350 | 34300 | 1667 |
| 478 | 20231110 | 112500 | 14389174350 | 34300 | 34400 | 34400 | 34300 | 268 |
| 479 | 20231110 | 112400 | 14379971000 | 34400 | 34400 | 34450 | 34400 | 830 |
| 480 | 20231110 | 112300 | 14351386400 | 34450 | 34350 | 34450 | 34300 | 2373 |
| 481 | 20231110 | 112200 | 14269810800 | 34300 | 34300 | 34350 | 34300 | 1001 |
| 482 | 20231110 | 112100 | 14235457350 | 34350 | 34300 | 34350 | 34300 | 211 |
| 483 | 20231110 | 112000 | 14228214900 | 34300 | 34350 | 34400 | 34300 | 1529 |
| 484 | 20231110 | 111900 | 14175669000 | 34350 | 34300 | 34350 | 34300 | 324 |
| 485 | 20231110 | 111800 | 14164542050 | 34300 | 34250 | 34350 | 34250 | 320 |
| 486 | 20231110 | 111700 | 14153569050 | 34250 | 34200 | 34300 | 34200 | 480 |
| 487 | 20231110 | 111600 | 14137115050 | 34300 | 34150 | 34300 | 34150 | 1762 |
| 488 | 20231110 | 111500 | 14076839050 | 34150 | 34050 | 34150 | 34000 | 689 |
| 489 | 20231110 | 111400 | 14053346950 | 34100 | 34050 | 34100 | 34000 | 1138 |
| 490 | 20231110 | 111300 | 14014587650 | 34050 | 34050 | 34100 | 34000 | 579 |
| 491 | 20231110 | 111200 | 13994875950 | 34100 | 34050 | 34100 | 34000 | 559 |
| 492 | 20231110 | 111100 | 13975852600 | 34100 | 34000 | 34100 | 34000 | 361 |
| 493 | 20231110 | 111000 | 13963568950 | 34000 | 34000 | 34100 | 34000 | 454 |
| 494 | 20231110 | 110900 | 13948115650 | 34000 | 33950 | 34050 | 33950 | 293 |
| 495 | 20231110 | 110800 | 13938156250 | 33950 | 33950 | 34100 | 33950 | 314 |
| 496 | 20231110 | 110700 | 13927478800 | 33950 | 33950 | 33950 | 33850 | 2093 |
| 497 | 20231110 | 110600 | 13856546800 | 33950 | 34000 | 34000 | 33950 | 962 |
| 498 | 20231110 | 110500 | 13823873850 | 33950 | 34050 | 34100 | 33950 | 1782 |
| 499 | 20231110 | 110400 | 13763272750 | 34050 | 34100 | 34150 | 34050 | 1179 |
| 500 | 20231110 | 110300 | 13723084250 | 34150 | 34200 | 34250 | 34100 | 957 |
| 501 | 20231110 | 110200 | 13690399550 | 34250 | 34300 | 34350 | 34150 | 2212 |
| 502 | 20231110 | 110100 | 13614608150 | 34300 | 34300 | 34400 | 34300 | 2480 |
| 503 | 20231110 | 110000 | 13529320500 | 34300 | 34450 | 34500 | 34250 | 6873 |
| 504 | 20231110 | 105900 | 13292928450 | 34500 | 34350 | 34500 | 34350 | 7678 |
| 505 | 20231110 | 105800 | 13028568600 | 34350 | 34300 | 34400 | 34250 | 2610 |
| 506 | 20231110 | 105700 | 12938936600 | 34300 | 34250 | 34350 | 34250 | 2146 |
| 507 | 20231110 | 105600 | 12865320200 | 34300 | 34200 | 34300 | 34150 | 1507 |
| 508 | 20231110 | 105500 | 12813710300 | 34200 | 34250 | 34250 | 34150 | 998 |
| 509 | 20231110 | 105400 | 12779570500 | 34200 | 34100 | 34250 | 34100 | 1472 |
| 510 | 20231110 | 105300 | 12729273700 | 34150 | 34150 | 34150 | 34100 | 528 |
| 511 | 20231110 | 105200 | 12711258600 | 34200 | 34150 | 34200 | 34100 | 589 |
| 512 | 20231110 | 105100 | 12691138500 | 34150 | 34150 | 34200 | 34100 | 659 |
| 513 | 20231110 | 105000 | 12668626200 | 34200 | 34200 | 34250 | 34150 | 981 |
| 514 | 20231110 | 104900 | 12635085550 | 34150 | 34250 | 34250 | 34150 | 2371 |
| 515 | 20231110 | 104800 | 12553927900 | 34200 | 34200 | 34250 | 34150 | 1521 |
| 516 | 20231110 | 104700 | 12501899300 | 34200 | 34250 | 34250 | 34150 | 623 |
| 517 | 20231110 | 104600 | 12480586600 | 34250 | 34150 | 34250 | 34100 | 1688 |
| 518 | 20231110 | 104500 | 12422884700 | 34150 | 34050 | 34150 | 34050 | 404 |
| 519 | 20231110 | 104400 | 12409096600 | 34050 | 34100 | 34200 | 34050 | 777 |
| 520 | 20231110 | 104300 | 12382590700 | 34100 | 34150 | 34150 | 34050 | 594 |
| 521 | 20231110 | 104200 | 12362337200 | 34100 | 34150 | 34150 | 34050 | 334 |
| 522 | 20231110 | 104100 | 12350941500 | 34200 | 34100 | 34200 | 34050 | 364 |
| 523 | 20231110 | 104000 | 12338513700 | 34100 | 34250 | 34300 | 34050 | 2234 |
| 524 | 20231110 | 103900 | 12262193250 | 34300 | 34250 | 34300 | 34150 | 1049 |
| 525 | 20231110 | 103800 | 12226284750 | 34300 | 34000 | 34350 | 34000 | 5709 |
| 526 | 20231110 | 103700 | 12030790950 | 34000 | 34050 | 34200 | 33900 | 4280 |
| 527 | 20231110 | 103600 | 11884887850 | 34050 | 34000 | 34050 | 33950 | 1120 |
| 528 | 20231110 | 103500 | 11846781950 | 34000 | 34050 | 34050 | 34000 | 962 |
| 529 | 20231110 | 103400 | 11814051650 | 34050 | 33900 | 34050 | 33850 | 2051 |
| 530 | 20231110 | 103300 | 11744405650 | 33850 | 33800 | 34000 | 33800 | 1653 |
| 531 | 20231110 | 103200 | 11688328250 | 33750 | 33750 | 33950 | 33750 | 1415 |
| 532 | 20231110 | 103100 | 11640474150 | 33750 | 34150 | 34150 | 33750 | 5612 |
| 533 | 20231110 | 103000 | 11450146750 | 34050 | 34100 | 34200 | 34050 | 2487 |
| 534 | 20231110 | 102900 | 11365287750 | 34050 | 34200 | 34200 | 34000 | 2316 |
| 535 | 20231110 | 102800 | 11286334100 | 34200 | 34150 | 34200 | 34100 | 2023 |
| 536 | 20231110 | 102700 | 11217264550 | 34150 | 34050 | 34150 | 33950 | 1747 |
| 537 | 20231110 | 102600 | 11157703700 | 34050 | 34100 | 34100 | 33950 | 1105 |
| 538 | 20231110 | 102500 | 11120067250 | 34100 | 33950 | 34100 | 33950 | 1186 |
| 539 | 20231110 | 102400 | 11079670450 | 33950 | 33800 | 34050 | 33750 | 2377 |
| 540 | 20231110 | 102300 | 10999200600 | 33800 | 34050 | 34050 | 33800 | 3695 |
| 541 | 20231110 | 102200 | 10873933150 | 34050 | 33950 | 34050 | 33950 | 1316 |
| 542 | 20231110 | 102100 | 10829201500 | 33950 | 34150 | 34150 | 33950 | 1656 |
| 543 | 20231110 | 102000 | 10772871600 | 34150 | 34100 | 34250 | 34050 | 3043 |
| 544 | 20231110 | 101900 | 10668882400 | 34050 | 34050 | 34100 | 33950 | 3430 |
| 545 | 20231110 | 101800 | 10552224700 | 34000 | 34050 | 34150 | 33950 | 1846 |
| 546 | 20231110 | 101700 | 10489394650 | 33950 | 34200 | 34200 | 33950 | 5321 |
| 547 | 20231110 | 101600 | 10307875650 | 34200 | 34250 | 34350 | 34150 | 2124 |
| 548 | 20231110 | 101500 | 10235191750 | 34250 | 34350 | 34350 | 34200 | 3138 |
| 549 | 20231110 | 101400 | 10127639900 | 34350 | 34200 | 34400 | 34200 | 5964 |
| 550 | 20231110 | 101300 | 9923008150 | 34200 | 34000 | 34250 | 33950 | 4797 |
| 551 | 20231110 | 101200 | 9759290900 | 33950 | 33950 | 34000 | 33900 | 4394 |
| 552 | 20231110 | 101100 | 9610081950 | 34000 | 33900 | 34000 | 33800 | 3873 |
| 553 | 20231110 | 101000 | 9478802050 | 33900 | 34050 | 34100 | 33900 | 3941 |
| 554 | 20231110 | 100900 | 9344731650 | 34050 | 34050 | 34150 | 33950 | 7586 |
| 555 | 20231110 | 100800 | 9086242050 | 34050 | 33950 | 34100 | 33950 | 9788 |
| 556 | 20231110 | 100700 | 8753409500 | 33950 | 33700 | 33950 | 33650 | 10351 |
| 557 | 20231110 | 100600 | 8403574400 | 33750 | 33550 | 33750 | 33550 | 10773 |
| 558 | 20231110 | 100500 | 8040770850 | 33600 | 33650 | 33650 | 33550 | 2278 |
| 559 | 20231110 | 100400 | 7964230350 | 33650 | 33600 | 33650 | 33550 | 3669 |
| 560 | 20231110 | 100300 | 7840923750 | 33600 | 33550 | 33600 | 33500 | 4749 |
| 561 | 20231110 | 100200 | 7681590300 | 33550 | 33450 | 33550 | 33450 | 3073 |
| 562 | 20231110 | 100100 | 7578601750 | 33450 | 33300 | 33500 | 33300 | 2636 |
| 563 | 20231110 | 100000 | 7490523750 | 33300 | 33300 | 33400 | 33250 | 1426 |
| 564 | 20231110 | 095900 | 7443007750 | 33200 | 33300 | 33300 | 33150 | 702 |
| 565 | 20231110 | 095800 | 7419673350 | 33250 | 33350 | 33350 | 33200 | 3483 |
| 566 | 20231110 | 095700 | 7303894050 | 33350 | 33400 | 33400 | 33300 | 3049 |
| 567 | 20231110 | 095600 | 7202260900 | 33400 | 33400 | 33450 | 33350 | 3215 |
| 568 | 20231110 | 095500 | 7094874900 | 33400 | 33300 | 33500 | 33300 | 5388 |
| 569 | 20231110 | 095400 | 6915019300 | 33300 | 33350 | 33350 | 33250 | 4433 |
| 570 | 20231110 | 095300 | 6767300750 | 33350 | 33150 | 33350 | 33150 | 4342 |
| 571 | 20231110 | 095200 | 6622987400 | 33150 | 33000 | 33150 | 33000 | 2595 |
| 572 | 20231110 | 095100 | 6537243950 | 33000 | 33100 | 33100 | 32950 | 2328 |
| 573 | 20231110 | 095000 | 6460372100 | 33150 | 33200 | 33200 | 33100 | 1840 |
| 574 | 20231110 | 094900 | 6399432550 | 33150 | 33250 | 33300 | 33100 | 4807 |
| 575 | 20231110 | 094800 | 6239951100 | 33300 | 33150 | 33300 | 33150 | 4550 |
| 576 | 20231110 | 094700 | 6088667400 | 33200 | 33150 | 33200 | 33050 | 2679 |
| 577 | 20231110 | 094600 | 5999940300 | 33150 | 33150 | 33150 | 33100 | 3287 |
| 578 | 20231110 | 094500 | 5891026400 | 33100 | 32850 | 33150 | 32850 | 6810 |
| 579 | 20231110 | 094400 | 5666203300 | 32900 | 32900 | 32900 | 32850 | 924 |
| 580 | 20231110 | 094300 | 5635807100 | 32850 | 32850 | 32850 | 32800 | 692 |
| 581 | 20231110 | 094200 | 5613076950 | 32850 | 32800 | 32850 | 32750 | 663 |
| 582 | 20231110 | 094100 | 5591307100 | 32650 | 32850 | 32850 | 32650 | 683 |
| 583 | 20231110 | 094000 | 5568911850 | 32850 | 32650 | 32850 | 32600 | 1063 |
| 584 | 20231110 | 093900 | 5534124250 | 32650 | 32650 | 32650 | 32600 | 897 |
| 585 | 20231110 | 093800 | 5504854600 | 32650 | 32800 | 32800 | 32650 | 628 |
| 586 | 20231110 | 093700 | 5484319700 | 32850 | 32850 | 32850 | 32800 | 877 |
| 587 | 20231110 | 093600 | 5455542850 | 32850 | 32800 | 32850 | 32800 | 803 |
| 588 | 20231110 | 093500 | 5429193300 | 32800 | 32650 | 32850 | 32650 | 1423 |
| 589 | 20231110 | 093400 | 5382575650 | 32700 | 32800 | 32900 | 32650 | 4889 |
| 590 | 20231110 | 093300 | 5222396500 | 32800 | 32900 | 32950 | 32800 | 1731 |
| 591 | 20231110 | 093200 | 5165519600 | 32850 | 32800 | 32950 | 32800 | 208 |
| 592 | 20231110 | 093100 | 5158682050 | 32800 | 32850 | 32950 | 32750 | 3919 |
| 593 | 20231110 | 093000 | 5029922850 | 32850 | 33000 | 33050 | 32850 | 6679 |
| 594 | 20231110 | 092900 | 4810022750 | 32950 | 33050 | 33200 | 32950 | 12218 |
| 595 | 20231110 | 092800 | 4405292650 | 33000 | 33000 | 33000 | 32850 | 2589 |
| 596 | 20231110 | 092700 | 4320028450 | 33000 | 32700 | 33000 | 32700 | 7169 |
| 597 | 20231110 | 092600 | 4084138700 | 32700 | 32700 | 32750 | 32700 | 767 |
| 598 | 20231110 | 092500 | 4059028200 | 32750 | 32800 | 32850 | 32700 | 3337 |
| 599 | 20231110 | 092400 | 3949780750 | 32800 | 32850 | 32850 | 32800 | 1559 |
| 600 | 20231110 | 092300 | 3898637500 | 32800 | 32800 | 32850 | 32750 | 866 |
| 601 | 20231110 | 092200 | 3870234400 | 32750 | 32650 | 32750 | 32600 | 2551 |
| 602 | 20231110 | 092100 | 3786842350 | 32650 | 32650 | 32700 | 32600 | 919 |
| 603 | 20231110 | 092000 | 3756843400 | 32700 | 32700 | 32700 | 32600 | 305 |
| 604 | 20231110 | 091900 | 3746886700 | 32700 | 33000 | 33000 | 32650 | 4644 |
| 605 | 20231110 | 091800 | 3594079850 | 32950 | 32600 | 32950 | 32500 | 4830 |
| 606 | 20231110 | 091700 | 3435776900 | 32500 | 32600 | 32650 | 32500 | 1829 |
| 607 | 20231110 | 091600 | 3376203300 | 32600 | 32550 | 32700 | 32500 | 1749 |
| 608 | 20231110 | 091500 | 3319196100 | 32500 | 32600 | 32750 | 32450 | 7456 |
| 609 | 20231110 | 091400 | 3076572450 | 32600 | 32750 | 32750 | 32500 | 5884 |
| 610 | 20231110 | 091300 | 2884571650 | 32800 | 32950 | 32950 | 32750 | 4729 |
| 611 | 20231110 | 091200 | 2729213900 | 33000 | 32850 | 33000 | 32800 | 6691 |
| 612 | 20231110 | 091100 | 2508901400 | 32850 | 32550 | 32950 | 32550 | 8557 |
| 613 | 20231110 | 091000 | 2228427500 | 32550 | 32700 | 32800 | 32500 | 11941 |
| 614 | 20231110 | 090900 | 1838935400 | 32700 | 32600 | 32700 | 32550 | 3175 |
| 615 | 20231110 | 090800 | 1735359800 | 32550 | 32850 | 32850 | 32500 | 6903 |
| 616 | 20231110 | 090700 | 1510119850 | 32800 | 32800 | 32850 | 32750 | 4062 |
| 617 | 20231110 | 090600 | 1376932450 | 32850 | 32700 | 32850 | 32700 | 4071 |
| 618 | 20231110 | 090500 | 1243479750 | 32700 | 32550 | 32700 | 32500 | 3422 |
| 619 | 20231110 | 090400 | 1131904150 | 32550 | 32600 | 32600 | 32500 | 1938 |
| 620 | 20231110 | 090300 | 1068748500 | 32600 | 32800 | 32800 | 32550 | 2696 |
| 621 | 20231110 | 090200 | 980810400 | 32800 | 32200 | 32800 | 32150 | 8128 |
| 622 | 20231110 | 090100 | 717308250 | 32100 | 32150 | 32250 | 32000 | 6092 |
| 623 | 20231110 | 090000 | 521723400 | 32100 | 32600 | 32600 | 32000 | 15839 |