31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 184100 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 7994 |
| 3 | 20231110 | 184000 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 4 | 20231110 | 183900 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 5 | 20231110 | 183800 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 6 | 20231110 | 183700 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 7 | 20231110 | 183600 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 8 | 20231110 | 183500 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 9 | 20231110 | 183400 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 10 | 20231110 | 183300 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 11 | 20231110 | 183200 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 12 | 20231110 | 183100 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 13 | 20231110 | 183000 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 14 | 20231110 | 182900 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 15 | 20231110 | 182800 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 16 | 20231110 | 182700 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 17 | 20231110 | 182600 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 18 | 20231110 | 182500 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 19 | 20231110 | 182400 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 20 | 20231110 | 182300 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 21 | 20231110 | 182200 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 22 | 20231110 | 182100 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 23 | 20231110 | 182000 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 24 | 20231110 | 181900 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 25 | 20231110 | 181800 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 26 | 20231110 | 181700 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 27 | 20231110 | 181600 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 28 | 20231110 | 181500 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 29 | 20231110 | 181400 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 30 | 20231110 | 181300 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 31 | 20231110 | 181200 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 32 | 20231110 | 181100 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 7994 |
| 33 | 20231110 | 181000 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 34 | 20231110 | 180900 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 35 | 20231110 | 180800 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 36 | 20231110 | 180700 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 37 | 20231110 | 180600 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 38 | 20231110 | 180500 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 39 | 20231110 | 180400 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 40 | 20231110 | 180300 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 41 | 20231110 | 180200 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 42 | 20231110 | 180100 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 43 | 20231110 | 180000 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 44 | 20231110 | 175900 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 45 | 20231110 | 175800 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 46 | 20231110 | 175700 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 47 | 20231110 | 175600 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 48 | 20231110 | 175500 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 49 | 20231110 | 175400 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 50 | 20231110 | 175300 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 51 | 20231110 | 175200 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 52 | 20231110 | 175100 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 53 | 20231110 | 175000 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 54 | 20231110 | 174900 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 55 | 20231110 | 174800 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 56 | 20231110 | 174700 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 57 | 20231110 | 174600 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 58 | 20231110 | 174500 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 59 | 20231110 | 174400 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 60 | 20231110 | 174300 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 61 | 20231110 | 174200 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 62 | 20231110 | 174100 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 7994 |
| 63 | 20231110 | 174000 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 64 | 20231110 | 173900 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 65 | 20231110 | 173800 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 66 | 20231110 | 173700 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 67 | 20231110 | 173600 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 68 | 20231110 | 173500 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 69 | 20231110 | 173400 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 70 | 20231110 | 173300 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 71 | 20231110 | 173200 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 72 | 20231110 | 173100 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 73 | 20231110 | 173000 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 74 | 20231110 | 172900 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 75 | 20231110 | 172800 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 76 | 20231110 | 172700 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 77 | 20231110 | 172600 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 78 | 20231110 | 172500 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 79 | 20231110 | 172400 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 80 | 20231110 | 172300 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 81 | 20231110 | 172200 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 82 | 20231110 | 172100 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 83 | 20231110 | 172000 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 84 | 20231110 | 171900 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 85 | 20231110 | 171800 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 86 | 20231110 | 171700 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 87 | 20231110 | 171600 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 88 | 20231110 | 171500 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 89 | 20231110 | 171400 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 90 | 20231110 | 171300 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 91 | 20231110 | 171200 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 92 | 20231110 | 171100 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 7994 |
| 93 | 20231110 | 171000 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 94 | 20231110 | 170900 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 95 | 20231110 | 170800 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 96 | 20231110 | 170700 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 97 | 20231110 | 170600 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 98 | 20231110 | 170500 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 99 | 20231110 | 170400 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 100 | 20231110 | 170300 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 101 | 20231110 | 170200 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 102 | 20231110 | 170100 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 103 | 20231110 | 170000 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 104 | 20231110 | 165900 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 105 | 20231110 | 165800 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 106 | 20231110 | 165700 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 107 | 20231110 | 165600 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 108 | 20231110 | 165500 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 109 | 20231110 | 165400 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 110 | 20231110 | 165300 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 111 | 20231110 | 165200 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 112 | 20231110 | 165100 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 113 | 20231110 | 165000 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 114 | 20231110 | 164900 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 115 | 20231110 | 164800 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 116 | 20231110 | 164700 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 117 | 20231110 | 164600 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 118 | 20231110 | 164500 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 119 | 20231110 | 164400 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 120 | 20231110 | 164300 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 121 | 20231110 | 164200 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 122 | 20231110 | 164100 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 7994 |
| 123 | 20231110 | 164000 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 124 | 20231110 | 163900 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 125 | 20231110 | 163800 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 126 | 20231110 | 163700 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 127 | 20231110 | 163600 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 128 | 20231110 | 163500 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 129 | 20231110 | 163400 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 130 | 20231110 | 163300 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 131 | 20231110 | 163200 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 132 | 20231110 | 163100 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 133 | 20231110 | 163000 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 134 | 20231110 | 162900 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 135 | 20231110 | 162800 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 136 | 20231110 | 162700 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 137 | 20231110 | 162600 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 138 | 20231110 | 162500 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 139 | 20231110 | 162400 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 140 | 20231110 | 162300 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 141 | 20231110 | 162200 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 142 | 20231110 | 162100 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 143 | 20231110 | 162000 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 144 | 20231110 | 161900 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 145 | 20231110 | 161800 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 146 | 20231110 | 161700 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 147 | 20231110 | 161600 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 148 | 20231110 | 161500 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 149 | 20231110 | 161400 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 150 | 20231110 | 161300 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 151 | 20231110 | 161200 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 152 | 20231110 | 161100 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 7994 |
| 153 | 20231110 | 161000 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 154 | 20231110 | 160900 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 155 | 20231110 | 160800 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 156 | 20231110 | 160700 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 157 | 20231110 | 160600 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 158 | 20231110 | 160500 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 159 | 20231110 | 160400 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 160 | 20231110 | 160300 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 161 | 20231110 | 160200 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 162 | 20231110 | 160100 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 163 | 20231110 | 160000 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 164 | 20231110 | 155900 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 165 | 20231110 | 155800 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 166 | 20231110 | 155700 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 167 | 20231110 | 155600 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 168 | 20231110 | 155500 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 169 | 20231110 | 155400 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 170 | 20231110 | 155300 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 171 | 20231110 | 155200 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 172 | 20231110 | 155100 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 173 | 20231110 | 155000 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 174 | 20231110 | 154900 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 175 | 20231110 | 154800 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 176 | 20231110 | 154700 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 177 | 20231110 | 154600 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 178 | 20231110 | 154500 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 179 | 20231110 | 154400 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 180 | 20231110 | 154300 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 181 | 20231110 | 154200 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 182 | 20231110 | 154100 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 7994 |
| 183 | 20231110 | 154000 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 184 | 20231110 | 153900 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 185 | 20231110 | 153800 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 186 | 20231110 | 153700 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 187 | 20231110 | 153600 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 188 | 20231110 | 153500 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 189 | 20231110 | 153400 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 190 | 20231110 | 153300 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 191 | 20231110 | 153200 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 192 | 20231110 | 153100 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 193 | 20231110 | 153000 | 5648335100 | 34250 | 34250 | 34250 | 34250 | 7994 |
| 194 | 20231110 | 152900 | 5374540600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 195 | 20231110 | 152800 | 5374540600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 196 | 20231110 | 152700 | 5374540600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 197 | 20231110 | 152600 | 5374540600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 198 | 20231110 | 152500 | 5374540600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 199 | 20231110 | 152400 | 5374540600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 200 | 20231110 | 152300 | 5374540600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 201 | 20231110 | 152200 | 5374540600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 202 | 20231110 | 152100 | 5374540600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 203 | 20231110 | 152000 | 5374540600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 204 | 20231110 | 151900 | 5374540600 | 34250 | 34200 | 34250 | 34200 | 657 |
| 205 | 20231110 | 151800 | 5352057800 | 34200 | 34250 | 34300 | 34200 | 221 |
| 206 | 20231110 | 151700 | 5344490800 | 34200 | 34300 | 34300 | 34200 | 385 |
| 207 | 20231110 | 151600 | 5331305000 | 34300 | 34200 | 34300 | 34200 | 272 |
| 208 | 20231110 | 151500 | 5321985400 | 34250 | 34250 | 34250 | 34200 | 412 |
| 209 | 20231110 | 151400 | 5307877300 | 34250 | 34200 | 34250 | 34200 | 535 |
| 210 | 20231110 | 151300 | 5289555450 | 34250 | 34300 | 34300 | 34200 | 674 |
| 211 | 20231110 | 151200 | 5266473000 | 34300 | 34250 | 34300 | 34200 | 659 |
| 212 | 20231110 | 151100 | 5243878750 | 34300 | 34300 | 34300 | 34200 | 558 |
| 213 | 20231110 | 151000 | 5224747400 | 34300 | 34250 | 34300 | 34250 | 669 |
| 214 | 20231110 | 150900 | 5201808250 | 34300 | 34300 | 34300 | 34250 | 613 |
| 215 | 20231110 | 150800 | 5180786000 | 34300 | 34300 | 34300 | 34250 | 804 |
| 216 | 20231110 | 150700 | 5153221000 | 34300 | 34400 | 34400 | 34250 | 879 |
| 217 | 20231110 | 150600 | 5123078700 | 34400 | 34350 | 34400 | 34300 | 959 |
| 218 | 20231110 | 150500 | 5090127600 | 34300 | 34350 | 34350 | 34300 | 688 |
| 219 | 20231110 | 150400 | 5066498450 | 34350 | 34400 | 34400 | 34250 | 1346 |
| 220 | 20231110 | 150300 | 5020265550 | 34400 | 34400 | 34400 | 34350 | 887 |
| 221 | 20231110 | 150200 | 4989759950 | 34350 | 34400 | 34400 | 34350 | 461 |
| 222 | 20231110 | 150100 | 4973904700 | 34400 | 34300 | 34400 | 34300 | 1285 |
| 223 | 20231110 | 150000 | 4929763950 | 34350 | 34400 | 34400 | 34300 | 773 |
| 224 | 20231110 | 145900 | 4903194850 | 34400 | 34300 | 34400 | 34300 | 1209 |
| 225 | 20231110 | 145800 | 4861672000 | 34350 | 34350 | 34400 | 34300 | 1349 |
| 226 | 20231110 | 145700 | 4815315750 | 34400 | 34400 | 34400 | 34300 | 1181 |
| 227 | 20231110 | 145600 | 4774733400 | 34350 | 34350 | 34400 | 34300 | 1246 |
| 228 | 20231110 | 145500 | 4731935100 | 34350 | 34400 | 34400 | 34300 | 1730 |
| 229 | 20231110 | 145400 | 4672495300 | 34350 | 34350 | 34400 | 34300 | 1846 |
| 230 | 20231110 | 145300 | 4609065050 | 34400 | 34350 | 34400 | 34300 | 827 |
| 231 | 20231110 | 145200 | 4580642550 | 34300 | 34400 | 34400 | 34300 | 1721 |
| 232 | 20231110 | 145100 | 4521500750 | 34350 | 34350 | 34400 | 34300 | 1401 |
| 233 | 20231110 | 145000 | 4473357450 | 34350 | 34300 | 34350 | 34250 | 1685 |
| 234 | 20231110 | 144900 | 4415565150 | 34300 | 34300 | 34300 | 34250 | 1274 |
| 235 | 20231110 | 144800 | 4371875200 | 34300 | 34300 | 34300 | 34250 | 1025 |
| 236 | 20231110 | 144700 | 4336721550 | 34300 | 34250 | 34300 | 34200 | 674 |
| 237 | 20231110 | 144600 | 4313619800 | 34250 | 34250 | 34250 | 34200 | 837 |
| 238 | 20231110 | 144500 | 4284962500 | 34250 | 34250 | 34250 | 34200 | 1051 |
| 239 | 20231110 | 144400 | 4248974000 | 34200 | 34200 | 34250 | 34200 | 964 |
| 240 | 20231110 | 144300 | 4215960700 | 34250 | 34250 | 34250 | 34200 | 811 |
| 241 | 20231110 | 144200 | 4188186800 | 34250 | 34250 | 34250 | 34200 | 904 |
| 242 | 20231110 | 144100 | 4157231550 | 34200 | 34250 | 34250 | 34200 | 1001 |
| 243 | 20231110 | 144000 | 4122952100 | 34200 | 34200 | 34250 | 34200 | 590 |
| 244 | 20231110 | 143900 | 4102748800 | 34250 | 34200 | 34250 | 34200 | 847 |
| 245 | 20231110 | 143800 | 4073740700 | 34250 | 34200 | 34250 | 34200 | 1091 |
| 246 | 20231110 | 143700 | 4036395300 | 34200 | 34200 | 34250 | 34200 | 791 |
| 247 | 20231110 | 143600 | 4009307700 | 34250 | 34200 | 34250 | 34150 | 742 |
| 248 | 20231110 | 143500 | 3983918500 | 34200 | 34150 | 34200 | 34100 | 793 |
| 249 | 20231110 | 143400 | 3956828300 | 34200 | 34150 | 34200 | 34100 | 284 |
| 250 | 20231110 | 143300 | 3947127100 | 34150 | 34150 | 34200 | 34100 | 1207 |
| 251 | 20231110 | 143200 | 3905903350 | 34100 | 34150 | 34200 | 34100 | 361 |
| 252 | 20231110 | 143100 | 3893576600 | 34100 | 34150 | 34150 | 34100 | 350 |
| 253 | 20231110 | 143000 | 3881630550 | 34100 | 34150 | 34150 | 34100 | 483 |
| 254 | 20231110 | 142900 | 3865139800 | 34150 | 34150 | 34150 | 34100 | 246 |
| 255 | 20231110 | 142800 | 3856739900 | 34100 | 34200 | 34200 | 34100 | 572 |
| 256 | 20231110 | 142700 | 3837198150 | 34200 | 34200 | 34200 | 34150 | 312 |
| 257 | 20231110 | 142600 | 3826529250 | 34200 | 34200 | 34200 | 34150 | 271 |
| 258 | 20231110 | 142500 | 3817262500 | 34150 | 34200 | 34200 | 34150 | 279 |
| 259 | 20231110 | 142400 | 3807723300 | 34200 | 34200 | 34200 | 34150 | 327 |
| 260 | 20231110 | 142300 | 3796545450 | 34200 | 34150 | 34250 | 34100 | 1966 |
| 261 | 20231110 | 142200 | 3729323800 | 34100 | 34150 | 34150 | 34100 | 288 |
| 262 | 20231110 | 142100 | 3719489300 | 34100 | 34150 | 34150 | 34100 | 126 |
| 263 | 20231110 | 142000 | 3715191550 | 34200 | 34200 | 34200 | 34100 | 850 |
| 264 | 20231110 | 141900 | 3686162500 | 34200 | 34200 | 34200 | 34150 | 348 |
| 265 | 20231110 | 141800 | 3674261050 | 34200 | 34150 | 34200 | 34150 | 199 |
| 266 | 20231110 | 141700 | 3667464950 | 34200 | 34150 | 34200 | 34150 | 438 |
| 267 | 20231110 | 141600 | 3652503300 | 34100 | 34150 | 34150 | 34100 | 270 |
| 268 | 20231110 | 141500 | 3643284650 | 34100 | 34200 | 34200 | 34100 | 483 |
| 269 | 20231110 | 141400 | 3626780800 | 34200 | 34200 | 34200 | 34200 | 130 |
| 270 | 20231110 | 141300 | 3622334800 | 34200 | 34200 | 34250 | 34150 | 402 |
| 271 | 20231110 | 141200 | 3608586250 | 34200 | 34250 | 34250 | 34200 | 709 |
| 272 | 20231110 | 141100 | 3584321400 | 34250 | 34250 | 34250 | 34200 | 304 |
| 273 | 20231110 | 141000 | 3573911650 | 34250 | 34200 | 34250 | 34200 | 554 |
| 274 | 20231110 | 140900 | 3554945900 | 34200 | 34200 | 34250 | 34200 | 781 |
| 275 | 20231110 | 140800 | 3528199400 | 34200 | 34250 | 34250 | 34200 | 126 |
| 276 | 20231110 | 140700 | 3523885250 | 34250 | 34250 | 34250 | 34200 | 631 |
| 277 | 20231110 | 140600 | 3502285750 | 34200 | 34200 | 34250 | 34200 | 336 |
| 278 | 20231110 | 140500 | 3490783100 | 34200 | 34250 | 34250 | 34200 | 624 |
| 279 | 20231110 | 140400 | 3469427200 | 34200 | 34150 | 34250 | 34150 | 352 |
| 280 | 20231110 | 140300 | 3457388100 | 34150 | 34200 | 34200 | 34150 | 320 |
| 281 | 20231110 | 140200 | 3446449000 | 34200 | 34200 | 34200 | 34150 | 233 |
| 282 | 20231110 | 140100 | 3438480500 | 34200 | 34200 | 34200 | 34150 | 59 |
| 283 | 20231110 | 140000 | 3436462750 | 34200 | 34200 | 34200 | 34150 | 436 |
| 284 | 20231110 | 135900 | 3421557200 | 34200 | 34200 | 34200 | 34150 | 253 |
| 285 | 20231110 | 135800 | 3412905850 | 34150 | 34200 | 34200 | 34150 | 223 |
| 286 | 20231110 | 135700 | 3405279700 | 34200 | 34100 | 34200 | 34100 | 837 |
| 287 | 20231110 | 135600 | 3376688000 | 34150 | 34150 | 34150 | 34100 | 369 |
| 288 | 20231110 | 135500 | 3364093450 | 34150 | 34150 | 34200 | 34100 | 315 |
| 289 | 20231110 | 135400 | 3353337250 | 34150 | 34200 | 34200 | 34150 | 344 |
| 290 | 20231110 | 135300 | 3341573450 | 34200 | 34200 | 34200 | 34150 | 538 |
| 291 | 20231110 | 135200 | 3323188850 | 34150 | 34150 | 34200 | 34150 | 1064 |
| 292 | 20231110 | 135100 | 3286838850 | 34150 | 34150 | 34200 | 34150 | 184 |
| 293 | 20231110 | 135000 | 3280554650 | 34100 | 34150 | 34150 | 34100 | 250 |
| 294 | 20231110 | 134900 | 3272017250 | 34150 | 34100 | 34150 | 34100 | 265 |
| 295 | 20231110 | 134800 | 3262975100 | 34100 | 34150 | 34150 | 34100 | 239 |
| 296 | 20231110 | 134700 | 3254813650 | 34150 | 34150 | 34150 | 34100 | 578 |
| 297 | 20231110 | 134600 | 3235075450 | 34100 | 34150 | 34150 | 34100 | 379 |
| 298 | 20231110 | 134500 | 3222139300 | 34100 | 34150 | 34150 | 34100 | 287 |
| 299 | 20231110 | 134400 | 3212338550 | 34150 | 34100 | 34150 | 34100 | 398 |
| 300 | 20231110 | 134300 | 3198751300 | 34100 | 34150 | 34150 | 34100 | 275 |
| 301 | 20231110 | 134200 | 3189360650 | 34150 | 34100 | 34150 | 34100 | 109 |
| 302 | 20231110 | 134100 | 3185643050 | 34150 | 34100 | 34150 | 34100 | 360 |
| 303 | 20231110 | 134000 | 3173349200 | 34100 | 34150 | 34150 | 34100 | 225 |
| 304 | 20231110 | 133900 | 3165665650 | 34050 | 34200 | 34200 | 34050 | 778 |
| 305 | 20231110 | 133800 | 3139095550 | 34200 | 34150 | 34200 | 34150 | 333 |
| 306 | 20231110 | 133700 | 3127712300 | 34200 | 34150 | 34200 | 34100 | 193 |
| 307 | 20231110 | 133600 | 3121116550 | 34200 | 34150 | 34200 | 34150 | 64 |
| 308 | 20231110 | 133500 | 3118929950 | 34200 | 34150 | 34200 | 34150 | 336 |
| 309 | 20231110 | 133400 | 3107443700 | 34150 | 34200 | 34200 | 34150 | 749 |
| 310 | 20231110 | 133300 | 3081848200 | 34150 | 34150 | 34200 | 34150 | 232 |
| 311 | 20231110 | 133200 | 3073914300 | 34150 | 34150 | 34200 | 34100 | 164 |
| 312 | 20231110 | 133100 | 3068318900 | 34100 | 34200 | 34250 | 34100 | 1483 |
| 313 | 20231110 | 133000 | 3017608900 | 34200 | 34250 | 34250 | 34200 | 250 |
| 314 | 20231110 | 132900 | 3009046800 | 34200 | 34200 | 34250 | 34200 | 44 |
| 315 | 20231110 | 132800 | 3007541400 | 34200 | 34250 | 34250 | 34200 | 502 |
| 316 | 20231110 | 132700 | 2990353900 | 34250 | 34250 | 34250 | 34200 | 844 |
| 317 | 20231110 | 132600 | 2961462800 | 34250 | 34200 | 34300 | 34200 | 224 |
| 318 | 20231110 | 132500 | 2953790850 | 34250 | 34250 | 34250 | 34200 | 791 |
| 319 | 20231110 | 132400 | 2926724300 | 34250 | 34250 | 34250 | 34200 | 309 |
| 320 | 20231110 | 132300 | 2916141800 | 34250 | 34250 | 34250 | 34150 | 229 |
| 321 | 20231110 | 132200 | 2908309750 | 34200 | 34200 | 34300 | 34150 | 1372 |
| 322 | 20231110 | 132100 | 2861351350 | 34150 | 34150 | 34200 | 34100 | 574 |
| 323 | 20231110 | 132000 | 2841737200 | 34200 | 34100 | 34200 | 34100 | 649 |
| 324 | 20231110 | 131900 | 2819553500 | 34100 | 34100 | 34200 | 34100 | 457 |
| 325 | 20231110 | 131800 | 2803941650 | 34150 | 34150 | 34150 | 34100 | 454 |
| 326 | 20231110 | 131700 | 2788444900 | 34150 | 34100 | 34150 | 34100 | 52 |
| 327 | 20231110 | 131600 | 2786670200 | 34050 | 34100 | 34150 | 34050 | 318 |
| 328 | 20231110 | 131500 | 2775827000 | 34100 | 34100 | 34150 | 34100 | 847 |
| 329 | 20231110 | 131400 | 2746924050 | 34100 | 34100 | 34100 | 34050 | 989 |
| 330 | 20231110 | 131300 | 2713205400 | 34100 | 34050 | 34100 | 34000 | 280 |
| 331 | 20231110 | 131200 | 2703673150 | 34000 | 34050 | 34100 | 34000 | 1320 |
| 332 | 20231110 | 131100 | 2658725800 | 34050 | 34000 | 34050 | 33950 | 1670 |
| 333 | 20231110 | 131000 | 2601943350 | 34000 | 33950 | 34000 | 33950 | 43 |
| 334 | 20231110 | 130900 | 2600482050 | 34000 | 34000 | 34000 | 33950 | 230 |
| 335 | 20231110 | 130800 | 2592662200 | 33950 | 34000 | 34000 | 33950 | 341 |
| 336 | 20231110 | 130700 | 2581069100 | 34000 | 33900 | 34000 | 33900 | 403 |
| 337 | 20231110 | 130600 | 2567384500 | 33950 | 33900 | 33950 | 33900 | 236 |
| 338 | 20231110 | 130500 | 2559372950 | 33950 | 33900 | 33950 | 33850 | 184 |
| 339 | 20231110 | 130400 | 2553130300 | 33900 | 33900 | 33900 | 33850 | 351 |
| 340 | 20231110 | 130300 | 2541235950 | 33850 | 33850 | 33900 | 33850 | 42 |
| 341 | 20231110 | 130200 | 2539812850 | 33900 | 33850 | 33900 | 33850 | 583 |
| 342 | 20231110 | 130100 | 2520066900 | 33900 | 33900 | 33900 | 33850 | 149 |
| 343 | 20231110 | 130000 | 2515016000 | 33900 | 33850 | 33900 | 33850 | 129 |
| 344 | 20231110 | 125900 | 2510649200 | 33900 | 33900 | 33900 | 33850 | 36 |
| 345 | 20231110 | 125800 | 2509429150 | 33900 | 33900 | 33900 | 33850 | 103 |
| 346 | 20231110 | 125700 | 2505938150 | 33850 | 33900 | 33900 | 33850 | 174 |
| 347 | 20231110 | 125600 | 2500046950 | 33850 | 33900 | 33900 | 33850 | 39 |
| 348 | 20231110 | 125500 | 2498724950 | 33850 | 33900 | 33900 | 33850 | 156 |
| 349 | 20231110 | 125400 | 2493437850 | 33900 | 33900 | 33900 | 33900 | 24 |
| 350 | 20231110 | 125300 | 2492624250 | 33850 | 33900 | 33900 | 33850 | 133 |
| 351 | 20231110 | 125200 | 2488121400 | 33900 | 33900 | 33900 | 33850 | 125 |
| 352 | 20231110 | 125100 | 2483884450 | 33900 | 33850 | 33900 | 33850 | 44 |
| 353 | 20231110 | 125000 | 2482394050 | 33900 | 33900 | 33900 | 33850 | 96 |
| 354 | 20231110 | 124900 | 2479144200 | 33900 | 33850 | 33900 | 33850 | 244 |
| 355 | 20231110 | 124800 | 2470883600 | 33850 | 33850 | 33900 | 33800 | 150 |
| 356 | 20231110 | 124700 | 2465800500 | 33800 | 33900 | 33950 | 33800 | 3570 |
| 357 | 20231110 | 124600 | 2344957400 | 33900 | 33950 | 33950 | 33900 | 149 |
| 358 | 20231110 | 124500 | 2339903750 | 33900 | 33950 | 33950 | 33900 | 191 |
| 359 | 20231110 | 124400 | 2333421450 | 33950 | 33950 | 33950 | 33900 | 93 |
| 360 | 20231110 | 124300 | 2330264200 | 33950 | 33950 | 33950 | 33900 | 131 |
| 361 | 20231110 | 124200 | 2325822450 | 33900 | 33950 | 33950 | 33900 | 125 |
| 362 | 20231110 | 124100 | 2321578800 | 33950 | 33950 | 33950 | 33900 | 215 |
| 363 | 20231110 | 124000 | 2314280900 | 33950 | 33900 | 33950 | 33900 | 23 |
| 364 | 20231110 | 123900 | 2313500350 | 33950 | 33950 | 33950 | 33900 | 272 |
| 365 | 20231110 | 123800 | 2304272000 | 33950 | 33950 | 33950 | 33900 | 40 |
| 366 | 20231110 | 123700 | 2302914850 | 33950 | 33900 | 33950 | 33900 | 139 |
| 367 | 20231110 | 123600 | 2298197250 | 33950 | 33950 | 33950 | 33900 | 115 |
| 368 | 20231110 | 123500 | 2294297850 | 33900 | 33950 | 33950 | 33900 | 138 |
| 369 | 20231110 | 123400 | 2289612850 | 33900 | 33950 | 33950 | 33900 | 103 |
| 370 | 20231110 | 123300 | 2286117400 | 33950 | 33900 | 33950 | 33900 | 33 |
| 371 | 20231110 | 123200 | 2284997300 | 33900 | 33950 | 33950 | 33850 | 267 |
| 372 | 20231110 | 123100 | 2275939350 | 33900 | 33850 | 33950 | 33850 | 33 |
| 373 | 20231110 | 123000 | 2274820300 | 33900 | 33950 | 33950 | 33900 | 228 |
| 374 | 20231110 | 122900 | 2267090050 | 33950 | 33950 | 33950 | 33850 | 341 |
| 375 | 20231110 | 122800 | 2255530150 | 33950 | 33900 | 33950 | 33900 | 85 |
| 376 | 20231110 | 122700 | 2252645950 | 33900 | 33900 | 33950 | 33900 | 388 |
| 377 | 20231110 | 122600 | 2239492600 | 33950 | 33950 | 33950 | 33900 | 75 |
| 378 | 20231110 | 122500 | 2236948150 | 33950 | 33900 | 33950 | 33900 | 314 |
| 379 | 20231110 | 122400 | 2226293500 | 33900 | 33950 | 33950 | 33900 | 190 |
| 380 | 20231110 | 122300 | 2219846200 | 33950 | 33900 | 33950 | 33900 | 296 |
| 381 | 20231110 | 122200 | 2209797200 | 33950 | 33950 | 33950 | 33900 | 427 |
| 382 | 20231110 | 122100 | 2195308700 | 33900 | 33950 | 33950 | 33900 | 23 |
| 383 | 20231110 | 122000 | 2194528650 | 33900 | 33950 | 33950 | 33850 | 215 |
| 384 | 20231110 | 121900 | 2187239600 | 33950 | 33950 | 33950 | 33900 | 101 |
| 385 | 20231110 | 121800 | 2183810850 | 33900 | 33900 | 33950 | 33850 | 168 |
| 386 | 20231110 | 121700 | 2178120650 | 33950 | 33950 | 33950 | 33950 | 52 |
| 387 | 20231110 | 121600 | 2176355250 | 33900 | 33900 | 33950 | 33900 | 139 |
| 388 | 20231110 | 121500 | 2171637400 | 33950 | 33900 | 33950 | 33850 | 162 |
| 389 | 20231110 | 121400 | 2166149550 | 33850 | 33950 | 33950 | 33850 | 265 |
| 390 | 20231110 | 121300 | 2157166150 | 33900 | 33950 | 34000 | 33900 | 1073 |
| 391 | 20231110 | 121200 | 2120736100 | 33950 | 33950 | 33950 | 33900 | 175 |
| 392 | 20231110 | 121100 | 2114795300 | 33900 | 33900 | 33950 | 33900 | 136 |
| 393 | 20231110 | 121000 | 2110184350 | 33950 | 33900 | 33950 | 33850 | 141 |
| 394 | 20231110 | 120900 | 2105399000 | 33900 | 33950 | 33950 | 33900 | 142 |
| 395 | 20231110 | 120800 | 2100578950 | 33950 | 33950 | 33950 | 33850 | 146 |
| 396 | 20231110 | 120700 | 2095632100 | 33900 | 33800 | 33900 | 33800 | 702 |
| 397 | 20231110 | 120600 | 2071837350 | 33800 | 33800 | 33900 | 33800 | 145 |
| 398 | 20231110 | 120500 | 2066928950 | 33800 | 33850 | 33900 | 33800 | 166 |
| 399 | 20231110 | 120400 | 2061308100 | 33850 | 33850 | 33900 | 33800 | 532 |
| 400 | 20231110 | 120300 | 2043299550 | 33850 | 33850 | 33850 | 33800 | 811 |
| 401 | 20231110 | 120200 | 2015848900 | 33850 | 33850 | 33850 | 33800 | 24 |
| 402 | 20231110 | 120100 | 2015036750 | 33800 | 33850 | 33850 | 33800 | 123 |
| 403 | 20231110 | 120000 | 2010878950 | 33850 | 33800 | 33850 | 33800 | 27 |
| 404 | 20231110 | 115900 | 2009965250 | 33850 | 33850 | 33850 | 33800 | 153 |
| 405 | 20231110 | 115800 | 2004787350 | 33800 | 33850 | 33850 | 33800 | 34 |
| 406 | 20231110 | 115700 | 2003637650 | 33800 | 33800 | 33850 | 33800 | 775 |
| 407 | 20231110 | 115600 | 1977417450 | 33850 | 33850 | 33850 | 33800 | 316 |
| 408 | 20231110 | 115500 | 1966720900 | 33850 | 33800 | 33850 | 33800 | 128 |
| 409 | 20231110 | 115400 | 1962389300 | 33850 | 33850 | 33850 | 33800 | 238 |
| 410 | 20231110 | 115300 | 1954337850 | 33850 | 33800 | 33850 | 33800 | 131 |
| 411 | 20231110 | 115200 | 1949904700 | 33850 | 33800 | 33850 | 33800 | 51 |
| 412 | 20231110 | 115100 | 1948178400 | 33850 | 33800 | 33850 | 33800 | 23 |
| 413 | 20231110 | 115000 | 1947400050 | 33850 | 33850 | 33850 | 33800 | 243 |
| 414 | 20231110 | 114900 | 1939185600 | 33850 | 33850 | 33850 | 33800 | 189 |
| 415 | 20231110 | 114800 | 1932788050 | 33800 | 33800 | 33850 | 33800 | 31 |
| 416 | 20231110 | 114700 | 1931740050 | 33850 | 33850 | 33850 | 33800 | 191 |
| 417 | 20231110 | 114600 | 1925279950 | 33800 | 33850 | 33850 | 33800 | 147 |
| 418 | 20231110 | 114500 | 1920305850 | 33800 | 33850 | 33850 | 33800 | 45 |
| 419 | 20231110 | 114400 | 1918782750 | 33800 | 33850 | 33850 | 33800 | 111 |
| 420 | 20231110 | 114300 | 1915026850 | 33800 | 33850 | 33850 | 33800 | 240 |
| 421 | 20231110 | 114200 | 1906908300 | 33800 | 33850 | 33850 | 33800 | 53 |
| 422 | 20231110 | 114100 | 1905115850 | 33800 | 33850 | 33850 | 33800 | 23 |
| 423 | 20231110 | 114000 | 1904337550 | 33800 | 33850 | 33850 | 33800 | 219 |
| 424 | 20231110 | 113900 | 1896930800 | 33850 | 33900 | 33900 | 33800 | 282 |
| 425 | 20231110 | 113800 | 1887387350 | 33850 | 33900 | 33900 | 33800 | 54 |
| 426 | 20231110 | 113700 | 1885560800 | 33850 | 33850 | 33850 | 33800 | 168 |
| 427 | 20231110 | 113600 | 1879874250 | 33850 | 33800 | 33850 | 33800 | 256 |
| 428 | 20231110 | 113500 | 1871214350 | 33850 | 33850 | 33850 | 33800 | 23 |
| 429 | 20231110 | 113400 | 1870435950 | 33850 | 33800 | 33850 | 33800 | 104 |
| 430 | 20231110 | 113300 | 1866919950 | 33850 | 33900 | 33900 | 33800 | 240 |
| 431 | 20231110 | 113200 | 1858799300 | 33900 | 33850 | 33900 | 33850 | 729 |
| 432 | 20231110 | 113100 | 1834119150 | 33850 | 33850 | 33850 | 33800 | 33 |
| 433 | 20231110 | 113000 | 1833002250 | 33850 | 33850 | 33850 | 33800 | 373 |
| 434 | 20231110 | 112900 | 1820377550 | 33800 | 33850 | 33850 | 33800 | 101 |
| 435 | 20231110 | 112800 | 1816963400 | 33850 | 33850 | 33850 | 33800 | 130 |
| 436 | 20231110 | 112700 | 1812563200 | 33800 | 33800 | 33850 | 33800 | 55 |
| 437 | 20231110 | 112600 | 1810703450 | 33800 | 33800 | 33800 | 33750 | 204 |
| 438 | 20231110 | 112500 | 1803813050 | 33750 | 33800 | 33800 | 33750 | 42 |
| 439 | 20231110 | 112400 | 1802394600 | 33750 | 33750 | 33800 | 33750 | 9 |
| 440 | 20231110 | 112300 | 1802090550 | 33750 | 33750 | 33800 | 33750 | 221 |
| 441 | 20231110 | 112200 | 1794622700 | 33750 | 33750 | 33750 | 33750 | 241 |
| 442 | 20231110 | 112100 | 1786488950 | 33750 | 33800 | 33800 | 33750 | 87 |
| 443 | 20231110 | 112000 | 1783552000 | 33800 | 33800 | 33850 | 33750 | 997 |
| 444 | 20231110 | 111900 | 1749855350 | 33800 | 33800 | 33850 | 33800 | 163 |
| 445 | 20231110 | 111800 | 1744344950 | 33800 | 33850 | 33850 | 33800 | 74 |
| 446 | 20231110 | 111700 | 1741842050 | 33850 | 33850 | 33850 | 33800 | 261 |
| 447 | 20231110 | 111600 | 1733008600 | 33850 | 33850 | 33850 | 33800 | 53 |
| 448 | 20231110 | 111500 | 1731215200 | 33850 | 33850 | 33850 | 33800 | 254 |
| 449 | 20231110 | 111400 | 1722622950 | 33800 | 33750 | 33850 | 33750 | 858 |
| 450 | 20231110 | 111300 | 1693595100 | 33800 | 33800 | 33800 | 33750 | 157 |
| 451 | 20231110 | 111200 | 1688289700 | 33800 | 33800 | 33800 | 33750 | 390 |
| 452 | 20231110 | 111100 | 1675115200 | 33750 | 33750 | 33800 | 33750 | 30 |
| 453 | 20231110 | 111000 | 1674102450 | 33750 | 33800 | 33850 | 33750 | 1403 |
| 454 | 20231110 | 110900 | 1626683850 | 33850 | 33800 | 33850 | 33800 | 357 |
| 455 | 20231110 | 110800 | 1614615650 | 33850 | 33850 | 33850 | 33800 | 200 |
| 456 | 20231110 | 110700 | 1607852000 | 33800 | 33800 | 33850 | 33800 | 137 |
| 457 | 20231110 | 110600 | 1603215900 | 33800 | 33850 | 33850 | 33800 | 123 |
| 458 | 20231110 | 110500 | 1599053100 | 33850 | 33800 | 33850 | 33800 | 102 |
| 459 | 20231110 | 110400 | 1595604950 | 33800 | 33850 | 33850 | 33800 | 186 |
| 460 | 20231110 | 110300 | 1589310100 | 33850 | 33800 | 33850 | 33800 | 60 |
| 461 | 20231110 | 110200 | 1587279400 | 33800 | 33800 | 33850 | 33800 | 51 |
| 462 | 20231110 | 110100 | 1585554700 | 33850 | 33850 | 33850 | 33800 | 137 |
| 463 | 20231110 | 110000 | 1580921900 | 33800 | 33800 | 33850 | 33800 | 136 |
| 464 | 20231110 | 105900 | 1576319800 | 33800 | 33850 | 33850 | 33800 | 18 |
| 465 | 20231110 | 105800 | 1575710550 | 33850 | 33800 | 33850 | 33800 | 182 |
| 466 | 20231110 | 105700 | 1569557050 | 33850 | 33850 | 33850 | 33800 | 818 |
| 467 | 20231110 | 105600 | 1541868900 | 33850 | 33900 | 33900 | 33850 | 32 |
| 468 | 20231110 | 105500 | 1540785350 | 33900 | 33900 | 33900 | 33850 | 54 |
| 469 | 20231110 | 105400 | 1538954900 | 33850 | 33850 | 33900 | 33850 | 316 |
| 470 | 20231110 | 105300 | 1528248300 | 33900 | 33850 | 33900 | 33850 | 28 |
| 471 | 20231110 | 105200 | 1527300350 | 33850 | 33900 | 33900 | 33850 | 56 |
| 472 | 20231110 | 105100 | 1525403700 | 33900 | 33800 | 33900 | 33800 | 605 |
| 473 | 20231110 | 105000 | 1504926900 | 33850 | 33800 | 33850 | 33800 | 175 |
| 474 | 20231110 | 104900 | 1499006250 | 33800 | 33800 | 33850 | 33800 | 47 |
| 475 | 20231110 | 104800 | 1497417200 | 33850 | 33850 | 33850 | 33800 | 36 |
| 476 | 20231110 | 104700 | 1496199750 | 33850 | 33800 | 33850 | 33800 | 337 |
| 477 | 20231110 | 104600 | 1484799800 | 33850 | 33850 | 33850 | 33800 | 53 |
| 478 | 20231110 | 104500 | 1483007500 | 33800 | 33800 | 33850 | 33800 | 9 |
| 479 | 20231110 | 104400 | 1482703250 | 33850 | 33850 | 33850 | 33800 | 286 |
| 480 | 20231110 | 104300 | 1473030100 | 33800 | 33800 | 33850 | 33800 | 76 |
| 481 | 20231110 | 104200 | 1470459550 | 33850 | 33850 | 33850 | 33850 | 23 |
| 482 | 20231110 | 104100 | 1469681000 | 33800 | 33850 | 33850 | 33800 | 770 |
| 483 | 20231110 | 104000 | 1443645200 | 33800 | 33850 | 33850 | 33800 | 373 |
| 484 | 20231110 | 103900 | 1431026100 | 33850 | 33900 | 33900 | 33850 | 182 |
| 485 | 20231110 | 103800 | 1424864700 | 33850 | 33900 | 33950 | 33850 | 188 |
| 486 | 20231110 | 103700 | 1418492000 | 33950 | 33900 | 33950 | 33850 | 357 |
| 487 | 20231110 | 103600 | 1406387650 | 33900 | 33900 | 33900 | 33900 | 24 |
| 488 | 20231110 | 103500 | 1405574050 | 33850 | 33950 | 33950 | 33850 | 62 |
| 489 | 20231110 | 103400 | 1403473150 | 33900 | 33900 | 33950 | 33900 | 142 |
| 490 | 20231110 | 103300 | 1398654100 | 33950 | 33900 | 33950 | 33900 | 95 |
| 491 | 20231110 | 103200 | 1395431150 | 33900 | 33950 | 33950 | 33900 | 131 |
| 492 | 20231110 | 103100 | 1390985450 | 33950 | 34000 | 34000 | 33950 | 465 |
| 493 | 20231110 | 103000 | 1375188400 | 33950 | 33950 | 34000 | 33950 | 2039 |
| 494 | 20231110 | 102900 | 1305949550 | 33950 | 33900 | 33950 | 33900 | 133 |
| 495 | 20231110 | 102800 | 1301438400 | 33950 | 33850 | 33950 | 33850 | 1099 |
| 496 | 20231110 | 102700 | 1264172800 | 33850 | 33850 | 33850 | 33850 | 25 |
| 497 | 20231110 | 102600 | 1263326550 | 33900 | 33850 | 33900 | 33850 | 60 |
| 498 | 20231110 | 102500 | 1261292800 | 33850 | 33850 | 33900 | 33850 | 124 |
| 499 | 20231110 | 102400 | 1257091850 | 33900 | 33850 | 33900 | 33850 | 127 |
| 500 | 20231110 | 102300 | 1252787300 | 33850 | 33850 | 33900 | 33850 | 127 |
| 501 | 20231110 | 102200 | 1248485050 | 33850 | 33900 | 33900 | 33850 | 46 |
| 502 | 20231110 | 102100 | 1246925900 | 33900 | 33800 | 33900 | 33800 | 709 |
| 503 | 20231110 | 102000 | 1222922400 | 33800 | 33850 | 33850 | 33800 | 87 |
| 504 | 20231110 | 101900 | 1219980950 | 33800 | 33850 | 33850 | 33800 | 277 |
| 505 | 20231110 | 101800 | 1210617950 | 33800 | 33800 | 33850 | 33800 | 218 |
| 506 | 20231110 | 101700 | 1203241450 | 33800 | 33850 | 33850 | 33800 | 116 |
| 507 | 20231110 | 101600 | 1199315500 | 33800 | 33850 | 33850 | 33800 | 798 |
| 508 | 20231110 | 101500 | 1172310900 | 33850 | 33900 | 33900 | 33850 | 34 |
| 509 | 20231110 | 101400 | 1171158550 | 33900 | 33850 | 33900 | 33850 | 118 |
| 510 | 20231110 | 101300 | 1167159700 | 33850 | 33800 | 33900 | 33800 | 202 |
| 511 | 20231110 | 101200 | 1160320600 | 33850 | 33800 | 33900 | 33800 | 188 |
| 512 | 20231110 | 101100 | 1153955250 | 33800 | 33850 | 33900 | 33800 | 245 |
| 513 | 20231110 | 101000 | 1145662100 | 33850 | 33900 | 33900 | 33850 | 202 |
| 514 | 20231110 | 100900 | 1138819650 | 33850 | 33850 | 33900 | 33850 | 43 |
| 515 | 20231110 | 100800 | 1137363950 | 33900 | 33850 | 33900 | 33800 | 112 |
| 516 | 20231110 | 100700 | 1133568550 | 33850 | 33800 | 33900 | 33800 | 57 |
| 517 | 20231110 | 100600 | 1131638150 | 33800 | 33800 | 33900 | 33800 | 133 |
| 518 | 20231110 | 100500 | 1127133750 | 33800 | 33850 | 33950 | 33800 | 527 |
| 519 | 20231110 | 100400 | 1109269100 | 33900 | 33850 | 33900 | 33850 | 98 |
| 520 | 20231110 | 100300 | 1105948250 | 33900 | 33850 | 33900 | 33850 | 48 |
| 521 | 20231110 | 100200 | 1104322950 | 33900 | 33900 | 33950 | 33900 | 180 |
| 522 | 20231110 | 100100 | 1098220050 | 33900 | 33850 | 33950 | 33850 | 97 |
| 523 | 20231110 | 100000 | 1094931850 | 33950 | 33900 | 33950 | 33800 | 365 |
| 524 | 20231110 | 095900 | 1082555400 | 33950 | 33950 | 33950 | 33900 | 71 |
| 525 | 20231110 | 095800 | 1080145950 | 33950 | 33900 | 33950 | 33900 | 122 |
| 526 | 20231110 | 095700 | 1076004700 | 33900 | 33900 | 33950 | 33900 | 210 |
| 527 | 20231110 | 095600 | 1068885450 | 33850 | 33900 | 33900 | 33850 | 58 |
| 528 | 20231110 | 095500 | 1066920350 | 33900 | 33850 | 33900 | 33850 | 279 |
| 529 | 20231110 | 095400 | 1057472450 | 33800 | 33800 | 33850 | 33800 | 1452 |
| 530 | 20231110 | 095300 | 1008377950 | 33750 | 33750 | 33800 | 33750 | 32 |
| 531 | 20231110 | 095200 | 1007297600 | 33800 | 33800 | 33850 | 33800 | 182 |
| 532 | 20231110 | 095100 | 1001145600 | 33750 | 33750 | 33750 | 33750 | 11 |
| 533 | 20231110 | 095000 | 1000774350 | 33750 | 33750 | 33800 | 33750 | 103 |
| 534 | 20231110 | 094900 | 997295250 | 33800 | 33750 | 33800 | 33750 | 57 |
| 535 | 20231110 | 094800 | 995370400 | 33800 | 33800 | 33850 | 33800 | 310 |
| 536 | 20231110 | 094700 | 984888450 | 33800 | 33800 | 33850 | 33800 | 36 |
| 537 | 20231110 | 094600 | 983670950 | 33850 | 33850 | 33850 | 33800 | 59 |
| 538 | 20231110 | 094500 | 981674350 | 33800 | 33850 | 33850 | 33800 | 280 |
| 539 | 20231110 | 094400 | 972202950 | 33850 | 33800 | 33850 | 33800 | 38 |
| 540 | 20231110 | 094300 | 970918250 | 33850 | 33800 | 33850 | 33800 | 46 |
| 541 | 20231110 | 094200 | 969361700 | 33850 | 33850 | 33850 | 33800 | 306 |
| 542 | 20231110 | 094100 | 959004150 | 33800 | 33800 | 33850 | 33800 | 57 |
| 543 | 20231110 | 094000 | 957075800 | 33800 | 33800 | 33850 | 33800 | 131 |
| 544 | 20231110 | 093900 | 952647900 | 33800 | 33850 | 33850 | 33800 | 23 |
| 545 | 20231110 | 093800 | 951870000 | 33850 | 33850 | 33850 | 33800 | 118 |
| 546 | 20231110 | 093700 | 947876700 | 33800 | 33850 | 33900 | 33800 | 536 |
| 547 | 20231110 | 093600 | 929722250 | 33900 | 33800 | 33900 | 33750 | 2686 |
| 548 | 20231110 | 093500 | 838953050 | 33750 | 33800 | 33800 | 33750 | 65 |
| 549 | 20231110 | 093400 | 836757650 | 33750 | 33750 | 33800 | 33750 | 54 |
| 550 | 20231110 | 093300 | 834933650 | 33800 | 33750 | 33800 | 33750 | 58 |
| 551 | 20231110 | 093200 | 832973900 | 33800 | 33800 | 33800 | 33750 | 88 |
| 552 | 20231110 | 093100 | 830000150 | 33750 | 33700 | 33800 | 33700 | 614 |
| 553 | 20231110 | 093000 | 809269650 | 33700 | 33800 | 33800 | 33700 | 471 |
| 554 | 20231110 | 092900 | 793377250 | 33750 | 33750 | 33800 | 33750 | 248 |
| 555 | 20231110 | 092800 | 785004150 | 33750 | 33800 | 33800 | 33750 | 51 |
| 556 | 20231110 | 092700 | 783281450 | 33800 | 33750 | 33800 | 33700 | 658 |
| 557 | 20231110 | 092600 | 761073000 | 33700 | 33750 | 33750 | 33700 | 646 |
| 558 | 20231110 | 092500 | 739302750 | 33700 | 33700 | 33750 | 33700 | 177 |
| 559 | 20231110 | 092400 | 733336600 | 33750 | 33800 | 33800 | 33700 | 740 |
| 560 | 20231110 | 092300 | 708365000 | 33750 | 33750 | 33800 | 33750 | 994 |
| 561 | 20231110 | 092200 | 674808900 | 33750 | 33750 | 33750 | 33750 | 45 |
| 562 | 20231110 | 092100 | 673290150 | 33750 | 33750 | 33800 | 33750 | 101 |
| 563 | 20231110 | 092000 | 669878700 | 33800 | 33800 | 33800 | 33750 | 172 |
| 564 | 20231110 | 091900 | 664070050 | 33750 | 33750 | 33800 | 33750 | 147 |
| 565 | 20231110 | 091800 | 659103300 | 33800 | 33800 | 33800 | 33750 | 84 |
| 566 | 20231110 | 091700 | 656265650 | 33800 | 33800 | 33800 | 33750 | 571 |
| 567 | 20231110 | 091600 | 636966900 | 33800 | 33900 | 33900 | 33750 | 2364 |
| 568 | 20231110 | 091500 | 556989450 | 33850 | 33900 | 33900 | 33850 | 106 |
| 569 | 20231110 | 091400 | 553397250 | 33850 | 33900 | 33900 | 33850 | 62 |
| 570 | 20231110 | 091300 | 551298200 | 33850 | 33900 | 33950 | 33850 | 300 |
| 571 | 20231110 | 091200 | 541124600 | 33850 | 33900 | 33950 | 33850 | 1278 |
| 572 | 20231110 | 091100 | 497799200 | 33900 | 33900 | 33950 | 33900 | 222 |
| 573 | 20231110 | 091000 | 490264800 | 33900 | 34000 | 34050 | 33900 | 569 |
| 574 | 20231110 | 090900 | 470932850 | 34000 | 33900 | 34100 | 33900 | 3898 |
| 575 | 20231110 | 090800 | 338424550 | 33900 | 33850 | 33900 | 33850 | 748 |
| 576 | 20231110 | 090700 | 313088350 | 33850 | 33900 | 33900 | 33800 | 279 |
| 577 | 20231110 | 090600 | 303638150 | 33900 | 33800 | 33900 | 33800 | 3447 |
| 578 | 20231110 | 090500 | 186942550 | 33800 | 33800 | 33850 | 33800 | 208 |
| 579 | 20231110 | 090400 | 179911400 | 33800 | 33800 | 33850 | 33800 | 185 |
| 580 | 20231110 | 090300 | 173657900 | 33800 | 33850 | 33850 | 33800 | 2422 |
| 581 | 20231110 | 090200 | 91729550 | 33850 | 33850 | 33850 | 33800 | 516 |
| 582 | 20231110 | 090100 | 74263450 | 34000 | 33850 | 34000 | 33750 | 600 |
| 583 | 20231110 | 090000 | 53961500 | 33850 | 34000 | 34000 | 33850 | 1586 |