32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 184000 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 26433 |
| 3 | 20231117 | 183900 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20231117 | 183800 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20231117 | 183700 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20231117 | 183600 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20231117 | 183500 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20231117 | 183400 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20231117 | 183300 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20231117 | 183200 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20231117 | 183100 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20231117 | 183000 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20231117 | 182900 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20231117 | 182800 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20231117 | 182700 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20231117 | 182600 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20231117 | 182500 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20231117 | 182400 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20231117 | 182300 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20231117 | 182200 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20231117 | 182100 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20231117 | 182000 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20231117 | 181900 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20231117 | 181800 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20231117 | 181700 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20231117 | 181600 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20231117 | 181500 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20231117 | 181400 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20231117 | 181300 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20231117 | 181200 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20231117 | 181100 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20231117 | 181000 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 26433 |
| 33 | 20231117 | 180900 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20231117 | 180800 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20231117 | 180700 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20231117 | 180600 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20231117 | 180500 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20231117 | 180400 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20231117 | 180300 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20231117 | 180200 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20231117 | 180100 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20231117 | 180000 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20231117 | 175900 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20231117 | 175800 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20231117 | 175700 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20231117 | 175600 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20231117 | 175500 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20231117 | 175400 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20231117 | 175300 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20231117 | 175200 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20231117 | 175100 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20231117 | 175000 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20231117 | 174900 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20231117 | 174800 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20231117 | 174700 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20231117 | 174600 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20231117 | 174500 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20231117 | 174400 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20231117 | 174300 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20231117 | 174200 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20231117 | 174100 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20231117 | 174000 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 26433 |
| 63 | 20231117 | 173900 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20231117 | 173800 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20231117 | 173700 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20231117 | 173600 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20231117 | 173500 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20231117 | 173400 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20231117 | 173300 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20231117 | 173200 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20231117 | 173100 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20231117 | 173000 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20231117 | 172900 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20231117 | 172800 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20231117 | 172700 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20231117 | 172600 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20231117 | 172500 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20231117 | 172400 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20231117 | 172300 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20231117 | 172200 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20231117 | 172100 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20231117 | 172000 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20231117 | 171900 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20231117 | 171800 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20231117 | 171700 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20231117 | 171600 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20231117 | 171500 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20231117 | 171400 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20231117 | 171300 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20231117 | 171200 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20231117 | 171100 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20231117 | 171000 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 26433 |
| 93 | 20231117 | 170900 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20231117 | 170800 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20231117 | 170700 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20231117 | 170600 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20231117 | 170500 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20231117 | 170400 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20231117 | 170300 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20231117 | 170200 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20231117 | 170100 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20231117 | 170000 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20231117 | 165900 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20231117 | 165800 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20231117 | 165700 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20231117 | 165600 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20231117 | 165500 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20231117 | 165400 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20231117 | 165300 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20231117 | 165200 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20231117 | 165100 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20231117 | 165000 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20231117 | 164900 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20231117 | 164800 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20231117 | 164700 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20231117 | 164600 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20231117 | 164500 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20231117 | 164400 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20231117 | 164300 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20231117 | 164200 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20231117 | 164100 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20231117 | 164000 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 26433 |
| 123 | 20231117 | 163900 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20231117 | 163800 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20231117 | 163700 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20231117 | 163600 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20231117 | 163500 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20231117 | 163400 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20231117 | 163300 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20231117 | 163200 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20231117 | 163100 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20231117 | 163000 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20231117 | 162900 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20231117 | 162800 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20231117 | 162700 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20231117 | 162600 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20231117 | 162500 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20231117 | 162400 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20231117 | 162300 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20231117 | 162200 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20231117 | 162100 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20231117 | 162000 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20231117 | 161900 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20231117 | 161800 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20231117 | 161700 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20231117 | 161600 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20231117 | 161500 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20231117 | 161400 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20231117 | 161300 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20231117 | 161200 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20231117 | 161100 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20231117 | 161000 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 26433 |
| 153 | 20231117 | 160900 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20231117 | 160800 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20231117 | 160700 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20231117 | 160600 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20231117 | 160500 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20231117 | 160400 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20231117 | 160300 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20231117 | 160200 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20231117 | 160100 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20231117 | 160000 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20231117 | 155900 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20231117 | 155800 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20231117 | 155700 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20231117 | 155600 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20231117 | 155500 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20231117 | 155400 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20231117 | 155300 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20231117 | 155200 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20231117 | 155100 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20231117 | 155000 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20231117 | 154900 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20231117 | 154800 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20231117 | 154700 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20231117 | 154600 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20231117 | 154500 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20231117 | 154400 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20231117 | 154300 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20231117 | 154200 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20231117 | 154100 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20231117 | 154000 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 26433 |
| 183 | 20231117 | 153900 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20231117 | 153800 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20231117 | 153700 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20231117 | 153600 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20231117 | 153500 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20231117 | 153400 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20231117 | 153300 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20231117 | 153200 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20231117 | 153100 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20231117 | 153000 | 30123888900 | 22550 | 22550 | 22550 | 22550 | 26433 |
| 193 | 20231117 | 152900 | 29527824750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20231117 | 152800 | 29527824750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20231117 | 152700 | 29527824750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20231117 | 152600 | 29527824750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20231117 | 152500 | 29527824750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20231117 | 152400 | 29527824750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20231117 | 152300 | 29527824750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20231117 | 152200 | 29527824750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20231117 | 152100 | 29527824750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20231117 | 152000 | 29527824750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20231117 | 151900 | 29527824750 | 22450 | 22450 | 22500 | 22450 | 1800 |
| 204 | 20231117 | 151800 | 29487345100 | 22500 | 22500 | 22550 | 22450 | 3311 |
| 205 | 20231117 | 151700 | 29412863950 | 22550 | 22500 | 22550 | 22500 | 440 |
| 206 | 20231117 | 151600 | 29402946400 | 22550 | 22500 | 22550 | 22450 | 1884 |
| 207 | 20231117 | 151500 | 29360559300 | 22450 | 22450 | 22500 | 22450 | 1622 |
| 208 | 20231117 | 151400 | 29324069550 | 22450 | 22450 | 22500 | 22450 | 1020 |
| 209 | 20231117 | 151300 | 29301160150 | 22450 | 22450 | 22500 | 22450 | 3433 |
| 210 | 20231117 | 151200 | 29224015800 | 22500 | 22450 | 22500 | 22450 | 540 |
| 211 | 20231117 | 151100 | 29211873250 | 22500 | 22450 | 22500 | 22450 | 880 |
| 212 | 20231117 | 151000 | 29192089400 | 22500 | 22550 | 22550 | 22450 | 6720 |
| 213 | 20231117 | 150900 | 29040902200 | 22500 | 22500 | 22550 | 22500 | 511 |
| 214 | 20231117 | 150800 | 29029388500 | 22550 | 22550 | 22550 | 22500 | 451 |
| 215 | 20231117 | 150700 | 29019224950 | 22550 | 22500 | 22550 | 22500 | 493 |
| 216 | 20231117 | 150600 | 29008120400 | 22550 | 22550 | 22550 | 22500 | 703 |
| 217 | 20231117 | 150500 | 28992276700 | 22550 | 22500 | 22550 | 22500 | 366 |
| 218 | 20231117 | 150400 | 28984032350 | 22550 | 22550 | 22550 | 22500 | 434 |
| 219 | 20231117 | 150300 | 28974253400 | 22550 | 22500 | 22550 | 22500 | 336 |
| 220 | 20231117 | 150200 | 28966679250 | 22500 | 22550 | 22550 | 22500 | 2458 |
| 221 | 20231117 | 150100 | 28911345150 | 22550 | 22550 | 22550 | 22500 | 352 |
| 222 | 20231117 | 150000 | 28903409250 | 22550 | 22550 | 22550 | 22500 | 739 |
| 223 | 20231117 | 145900 | 28886760350 | 22550 | 22550 | 22600 | 22500 | 1654 |
| 224 | 20231117 | 145800 | 28849465100 | 22550 | 22550 | 22550 | 22500 | 3084 |
| 225 | 20231117 | 145700 | 28779922650 | 22550 | 22500 | 22550 | 22500 | 3609 |
| 226 | 20231117 | 145600 | 28698580250 | 22500 | 22550 | 22550 | 22500 | 1327 |
| 227 | 20231117 | 145500 | 28668663000 | 22550 | 22500 | 22550 | 22500 | 1153 |
| 228 | 20231117 | 145400 | 28642668700 | 22550 | 22550 | 22550 | 22500 | 2816 |
| 229 | 20231117 | 145300 | 28579182700 | 22500 | 22500 | 22550 | 22500 | 739 |
| 230 | 20231117 | 145200 | 28562527200 | 22550 | 22500 | 22550 | 22500 | 2051 |
| 231 | 20231117 | 145100 | 28516282750 | 22550 | 22500 | 22550 | 22500 | 2344 |
| 232 | 20231117 | 145000 | 28463435000 | 22550 | 22550 | 22550 | 22500 | 2679 |
| 233 | 20231117 | 144900 | 28403030250 | 22550 | 22500 | 22550 | 22500 | 1949 |
| 234 | 20231117 | 144800 | 28359089100 | 22550 | 22500 | 22550 | 22500 | 2648 |
| 235 | 20231117 | 144700 | 28299405800 | 22550 | 22500 | 22550 | 22500 | 1798 |
| 236 | 20231117 | 144600 | 28258872100 | 22500 | 22550 | 22550 | 22500 | 1209 |
| 237 | 20231117 | 144500 | 28231614650 | 22500 | 22550 | 22550 | 22500 | 1408 |
| 238 | 20231117 | 144400 | 28199874450 | 22550 | 22550 | 22550 | 22500 | 3214 |
| 239 | 20231117 | 144300 | 28127407600 | 22550 | 22550 | 22550 | 22500 | 2017 |
| 240 | 20231117 | 144200 | 28081971350 | 22550 | 22450 | 22550 | 22450 | 7335 |
| 241 | 20231117 | 144100 | 27916901050 | 22500 | 22500 | 22500 | 22450 | 4559 |
| 242 | 20231117 | 144000 | 27814330100 | 22450 | 22500 | 22500 | 22450 | 1795 |
| 243 | 20231117 | 143900 | 27773948850 | 22500 | 22500 | 22500 | 22450 | 1758 |
| 244 | 20231117 | 143800 | 27734404450 | 22450 | 22500 | 22500 | 22450 | 769 |
| 245 | 20231117 | 143700 | 27717110250 | 22500 | 22500 | 22500 | 22450 | 822 |
| 246 | 20231117 | 143600 | 27698623650 | 22450 | 22500 | 22500 | 22450 | 1178 |
| 247 | 20231117 | 143500 | 27672136700 | 22500 | 22500 | 22500 | 22450 | 1211 |
| 248 | 20231117 | 143400 | 27644895250 | 22450 | 22500 | 22500 | 22450 | 2364 |
| 249 | 20231117 | 143300 | 27591713550 | 22500 | 22450 | 22500 | 22450 | 1161 |
| 250 | 20231117 | 143200 | 27565597850 | 22450 | 22500 | 22500 | 22400 | 9314 |
| 251 | 20231117 | 143100 | 27356447000 | 22450 | 22500 | 22500 | 22450 | 1917 |
| 252 | 20231117 | 143000 | 27313319500 | 22450 | 22450 | 22500 | 22450 | 3308 |
| 253 | 20231117 | 142900 | 27238979750 | 22450 | 22550 | 22550 | 22450 | 5289 |
| 254 | 20231117 | 142800 | 27119996200 | 22500 | 22550 | 22550 | 22500 | 1261 |
| 255 | 20231117 | 142700 | 27091594500 | 22550 | 22550 | 22550 | 22500 | 1623 |
| 256 | 20231117 | 142600 | 27055003000 | 22500 | 22550 | 22550 | 22500 | 3517 |
| 257 | 20231117 | 142500 | 26975712500 | 22500 | 22550 | 22550 | 22500 | 961 |
| 258 | 20231117 | 142400 | 26954050050 | 22500 | 22500 | 22550 | 22500 | 1381 |
| 259 | 20231117 | 142300 | 26922927150 | 22500 | 22550 | 22550 | 22500 | 876 |
| 260 | 20231117 | 142200 | 26903181000 | 22500 | 22550 | 22550 | 22500 | 1739 |
| 261 | 20231117 | 142100 | 26863976150 | 22550 | 22550 | 22550 | 22500 | 1357 |
| 262 | 20231117 | 142000 | 26833382900 | 22500 | 22550 | 22550 | 22500 | 643 |
| 263 | 20231117 | 141900 | 26818895750 | 22550 | 22500 | 22550 | 22500 | 950 |
| 264 | 20231117 | 141800 | 26797484600 | 22500 | 22550 | 22550 | 22500 | 1691 |
| 265 | 20231117 | 141700 | 26759395200 | 22500 | 22550 | 22550 | 22500 | 3008 |
| 266 | 20231117 | 141600 | 26691669750 | 22500 | 22500 | 22550 | 22500 | 1406 |
| 267 | 20231117 | 141500 | 26659982600 | 22550 | 22550 | 22550 | 22500 | 1315 |
| 268 | 20231117 | 141400 | 26630347300 | 22500 | 22550 | 22550 | 22500 | 2167 |
| 269 | 20231117 | 141300 | 26581515750 | 22550 | 22550 | 22550 | 22500 | 2108 |
| 270 | 20231117 | 141200 | 26534012050 | 22500 | 22550 | 22550 | 22500 | 3429 |
| 271 | 20231117 | 141100 | 26456741350 | 22550 | 22550 | 22550 | 22500 | 332 |
| 272 | 20231117 | 141000 | 26449261650 | 22550 | 22550 | 22550 | 22500 | 547 |
| 273 | 20231117 | 140900 | 26436936450 | 22550 | 22550 | 22550 | 22500 | 695 |
| 274 | 20231117 | 140800 | 26421290550 | 22550 | 22550 | 22550 | 22500 | 1255 |
| 275 | 20231117 | 140700 | 26393000050 | 22550 | 22550 | 22550 | 22500 | 1317 |
| 276 | 20231117 | 140600 | 26363309650 | 22550 | 22500 | 22550 | 22500 | 946 |
| 277 | 20231117 | 140500 | 26341982650 | 22550 | 22550 | 22550 | 22500 | 823 |
| 278 | 20231117 | 140400 | 26323428600 | 22550 | 22550 | 22550 | 22500 | 1877 |
| 279 | 20231117 | 140300 | 26281127250 | 22550 | 22550 | 22550 | 22500 | 2046 |
| 280 | 20231117 | 140200 | 26234995250 | 22550 | 22550 | 22550 | 22500 | 2144 |
| 281 | 20231117 | 140100 | 26186654500 | 22550 | 22550 | 22550 | 22500 | 1165 |
| 282 | 20231117 | 140000 | 26160392600 | 22550 | 22500 | 22550 | 22500 | 1164 |
| 283 | 20231117 | 135900 | 26134157300 | 22550 | 22550 | 22550 | 22500 | 1118 |
| 284 | 20231117 | 135800 | 26108950350 | 22550 | 22550 | 22550 | 22500 | 2733 |
| 285 | 20231117 | 135700 | 26047325150 | 22550 | 22550 | 22550 | 22500 | 2496 |
| 286 | 20231117 | 135600 | 25991047800 | 22550 | 22550 | 22550 | 22500 | 1426 |
| 287 | 20231117 | 135500 | 25958896100 | 22550 | 22500 | 22550 | 22500 | 1735 |
| 288 | 20231117 | 135400 | 25919784850 | 22500 | 22500 | 22550 | 22500 | 1246 |
| 289 | 20231117 | 135300 | 25891696500 | 22550 | 22550 | 22550 | 22500 | 2377 |
| 290 | 20231117 | 135200 | 25838109350 | 22500 | 22550 | 22550 | 22500 | 797 |
| 291 | 20231117 | 135100 | 25820141300 | 22550 | 22550 | 22550 | 22500 | 1365 |
| 292 | 20231117 | 135000 | 25789364500 | 22550 | 22550 | 22550 | 22500 | 2329 |
| 293 | 20231117 | 134900 | 25736900700 | 22550 | 22550 | 22550 | 22500 | 1811 |
| 294 | 20231117 | 134800 | 25696080150 | 22550 | 22550 | 22550 | 22500 | 1471 |
| 295 | 20231117 | 134700 | 25662916450 | 22550 | 22500 | 22550 | 22500 | 1345 |
| 296 | 20231117 | 134600 | 25632604700 | 22550 | 22550 | 22550 | 22500 | 1455 |
| 297 | 20231117 | 134500 | 25599809350 | 22550 | 22550 | 22550 | 22500 | 3942 |
| 298 | 20231117 | 134400 | 25510922500 | 22550 | 22550 | 22550 | 22500 | 1562 |
| 299 | 20231117 | 134300 | 25475705600 | 22550 | 22500 | 22550 | 22500 | 1863 |
| 300 | 20231117 | 134200 | 25433736450 | 22550 | 22550 | 22550 | 22500 | 1299 |
| 301 | 20231117 | 134100 | 25404449500 | 22550 | 22500 | 22550 | 22500 | 11473 |
| 302 | 20231117 | 134000 | 25146230950 | 22500 | 22500 | 22500 | 22450 | 1714 |
| 303 | 20231117 | 133900 | 25107666150 | 22500 | 22500 | 22500 | 22450 | 1071 |
| 304 | 20231117 | 133800 | 25083575000 | 22500 | 22500 | 22500 | 22450 | 1305 |
| 305 | 20231117 | 133700 | 25054229750 | 22500 | 22500 | 22500 | 22450 | 1344 |
| 306 | 20231117 | 133600 | 25023993000 | 22450 | 22500 | 22500 | 22450 | 4725 |
| 307 | 20231117 | 133500 | 24917732900 | 22500 | 22500 | 22500 | 22450 | 912 |
| 308 | 20231117 | 133400 | 24897213450 | 22500 | 22500 | 22500 | 22450 | 2170 |
| 309 | 20231117 | 133300 | 24848405150 | 22500 | 22500 | 22500 | 22450 | 991 |
| 310 | 20231117 | 133200 | 24826113050 | 22450 | 22500 | 22500 | 22450 | 3540 |
| 311 | 20231117 | 133100 | 24746539950 | 22500 | 22500 | 22500 | 22450 | 1880 |
| 312 | 20231117 | 133000 | 24704279000 | 22500 | 22500 | 22500 | 22450 | 1034 |
| 313 | 20231117 | 132900 | 24681014800 | 22500 | 22450 | 22500 | 22450 | 3989 |
| 314 | 20231117 | 132800 | 24591403800 | 22450 | 22500 | 22500 | 22450 | 1021 |
| 315 | 20231117 | 132700 | 24568456000 | 22450 | 22500 | 22500 | 22450 | 556 |
| 316 | 20231117 | 132600 | 24555957100 | 22450 | 22500 | 22500 | 22450 | 992 |
| 317 | 20231117 | 132500 | 24533650000 | 22500 | 22500 | 22500 | 22450 | 688 |
| 318 | 20231117 | 132400 | 24518178750 | 22450 | 22500 | 22500 | 22450 | 778 |
| 319 | 20231117 | 132300 | 24500681450 | 22450 | 22500 | 22500 | 22450 | 876 |
| 320 | 20231117 | 132200 | 24480991850 | 22500 | 22500 | 22500 | 22400 | 1358 |
| 321 | 20231117 | 132100 | 24450465250 | 22450 | 22450 | 22500 | 22400 | 5536 |
| 322 | 20231117 | 132000 | 24326154150 | 22450 | 22450 | 22450 | 22400 | 1326 |
| 323 | 20231117 | 131900 | 24296389450 | 22450 | 22400 | 22450 | 22400 | 1508 |
| 324 | 20231117 | 131800 | 24262573650 | 22450 | 22450 | 22450 | 22400 | 610 |
| 325 | 20231117 | 131700 | 24248880000 | 22450 | 22450 | 22450 | 22400 | 434 |
| 326 | 20231117 | 131600 | 24239136950 | 22450 | 22450 | 22450 | 22400 | 738 |
| 327 | 20231117 | 131500 | 24222587250 | 22450 | 22450 | 22450 | 22450 | 251 |
| 328 | 20231117 | 131400 | 24216952300 | 22450 | 22450 | 22450 | 22400 | 3354 |
| 329 | 20231117 | 131300 | 24141655500 | 22450 | 22450 | 22450 | 22400 | 946 |
| 330 | 20231117 | 131200 | 24120420800 | 22450 | 22450 | 22450 | 22400 | 1088 |
| 331 | 20231117 | 131100 | 24096016250 | 22450 | 22450 | 22450 | 22400 | 490 |
| 332 | 20231117 | 131000 | 24085019750 | 22450 | 22450 | 22450 | 22400 | 613 |
| 333 | 20231117 | 130900 | 24071258100 | 22450 | 22400 | 22450 | 22400 | 627 |
| 334 | 20231117 | 130800 | 24057203850 | 22450 | 22400 | 22450 | 22400 | 706 |
| 335 | 20231117 | 130700 | 24041377350 | 22450 | 22450 | 22450 | 22400 | 1016 |
| 336 | 20231117 | 130600 | 24018603300 | 22450 | 22400 | 22450 | 22400 | 298 |
| 337 | 20231117 | 130500 | 24011913250 | 22450 | 22450 | 22450 | 22400 | 187 |
| 338 | 20231117 | 130400 | 24007715200 | 22450 | 22450 | 22450 | 22400 | 359 |
| 339 | 20231117 | 130300 | 23999655750 | 22400 | 22450 | 22450 | 22400 | 370 |
| 340 | 20231117 | 130200 | 23991361500 | 22450 | 22450 | 22450 | 22400 | 457 |
| 341 | 20231117 | 130100 | 23981106700 | 22450 | 22400 | 22450 | 22400 | 690 |
| 342 | 20231117 | 130000 | 23965641400 | 22450 | 22450 | 22450 | 22400 | 374 |
| 343 | 20231117 | 125900 | 23957246700 | 22450 | 22400 | 22450 | 22400 | 298 |
| 344 | 20231117 | 125800 | 23950558850 | 22450 | 22450 | 22450 | 22400 | 953 |
| 345 | 20231117 | 125700 | 23929164100 | 22450 | 22450 | 22450 | 22400 | 440 |
| 346 | 20231117 | 125600 | 23919294950 | 22400 | 22400 | 22450 | 22400 | 718 |
| 347 | 20231117 | 125500 | 23903196950 | 22450 | 22450 | 22450 | 22400 | 1102 |
| 348 | 20231117 | 125400 | 23878458450 | 22450 | 22450 | 22450 | 22400 | 430 |
| 349 | 20231117 | 125300 | 23868805000 | 22450 | 22400 | 22450 | 22400 | 523 |
| 350 | 20231117 | 125200 | 23857078400 | 22450 | 22450 | 22450 | 22400 | 530 |
| 351 | 20231117 | 125100 | 23845197500 | 22450 | 22450 | 22450 | 22400 | 546 |
| 352 | 20231117 | 125000 | 23832953050 | 22450 | 22450 | 22450 | 22400 | 285 |
| 353 | 20231117 | 124900 | 23826557300 | 22450 | 22450 | 22450 | 22400 | 183 |
| 354 | 20231117 | 124800 | 23822450000 | 22450 | 22450 | 22450 | 22400 | 610 |
| 355 | 20231117 | 124700 | 23808769000 | 22450 | 22450 | 22500 | 22450 | 9460 |
| 356 | 20231117 | 124600 | 23596375150 | 22500 | 22450 | 22500 | 22450 | 1448 |
| 357 | 20231117 | 124500 | 23563854700 | 22500 | 22450 | 22500 | 22450 | 389 |
| 358 | 20231117 | 124400 | 23555109450 | 22450 | 22500 | 22500 | 22450 | 656 |
| 359 | 20231117 | 124300 | 23540371650 | 22450 | 22500 | 22500 | 22450 | 303 |
| 360 | 20231117 | 124200 | 23533554400 | 22450 | 22500 | 22500 | 22450 | 601 |
| 361 | 20231117 | 124100 | 23520045350 | 22450 | 22450 | 22500 | 22450 | 113 |
| 362 | 20231117 | 124000 | 23517503800 | 22500 | 22500 | 22500 | 22450 | 706 |
| 363 | 20231117 | 123900 | 23501634800 | 22500 | 22500 | 22500 | 22450 | 218 |
| 364 | 20231117 | 123800 | 23496731400 | 22500 | 22500 | 22500 | 22450 | 1389 |
| 365 | 20231117 | 123700 | 23465529000 | 22450 | 22500 | 22500 | 22450 | 921 |
| 366 | 20231117 | 123600 | 23444840100 | 22450 | 22500 | 22500 | 22450 | 1198 |
| 367 | 20231117 | 123500 | 23417899000 | 22450 | 22500 | 22500 | 22450 | 389 |
| 368 | 20231117 | 123400 | 23409151350 | 22500 | 22500 | 22500 | 22450 | 298 |
| 369 | 20231117 | 123300 | 23402448300 | 22500 | 22500 | 22500 | 22450 | 1033 |
| 370 | 20231117 | 123200 | 23379249500 | 22450 | 22500 | 22500 | 22450 | 1106 |
| 371 | 20231117 | 123100 | 23354401400 | 22450 | 22500 | 22500 | 22450 | 177 |
| 372 | 20231117 | 123000 | 23350420400 | 22500 | 22500 | 22500 | 22450 | 569 |
| 373 | 20231117 | 122900 | 23337621300 | 22450 | 22500 | 22500 | 22450 | 2586 |
| 374 | 20231117 | 122800 | 23279555750 | 22500 | 22500 | 22500 | 22450 | 691 |
| 375 | 20231117 | 122700 | 23264030550 | 22450 | 22500 | 22500 | 22450 | 506 |
| 376 | 20231117 | 122600 | 23252649200 | 22500 | 22450 | 22500 | 22450 | 371 |
| 377 | 20231117 | 122500 | 23244304700 | 22450 | 22500 | 22500 | 22450 | 309 |
| 378 | 20231117 | 122400 | 23237355200 | 22500 | 22500 | 22500 | 22450 | 1430 |
| 379 | 20231117 | 122300 | 23205239600 | 22450 | 22500 | 22500 | 22450 | 5023 |
| 380 | 20231117 | 122200 | 23092226750 | 22500 | 22450 | 22500 | 22450 | 696 |
| 381 | 20231117 | 122100 | 23076579700 | 22500 | 22450 | 22500 | 22450 | 582 |
| 382 | 20231117 | 122000 | 23063504900 | 22500 | 22450 | 22500 | 22450 | 581 |
| 383 | 20231117 | 121900 | 23050449550 | 22500 | 22500 | 22500 | 22450 | 551 |
| 384 | 20231117 | 121800 | 23038064850 | 22500 | 22500 | 22500 | 22450 | 668 |
| 385 | 20231117 | 121700 | 23023050050 | 22500 | 22500 | 22500 | 22450 | 855 |
| 386 | 20231117 | 121600 | 23003821050 | 22500 | 22450 | 22500 | 22450 | 913 |
| 387 | 20231117 | 121500 | 22983307000 | 22500 | 22500 | 22500 | 22450 | 936 |
| 388 | 20231117 | 121400 | 22962249250 | 22500 | 22500 | 22500 | 22450 | 612 |
| 389 | 20231117 | 121300 | 22948499050 | 22500 | 22500 | 22500 | 22450 | 397 |
| 390 | 20231117 | 121200 | 22939570050 | 22500 | 22500 | 22500 | 22450 | 1033 |
| 391 | 20231117 | 121100 | 22916363400 | 22450 | 22500 | 22500 | 22450 | 1079 |
| 392 | 20231117 | 121000 | 22892107050 | 22450 | 22500 | 22500 | 22450 | 1349 |
| 393 | 20231117 | 120900 | 22861780250 | 22450 | 22450 | 22500 | 22450 | 1699 |
| 394 | 20231117 | 120800 | 22823630350 | 22500 | 22500 | 22500 | 22450 | 1153 |
| 395 | 20231117 | 120700 | 22797723300 | 22500 | 22500 | 22500 | 22450 | 1457 |
| 396 | 20231117 | 120600 | 22764962400 | 22500 | 22500 | 22500 | 22450 | 473 |
| 397 | 20231117 | 120500 | 22754334850 | 22500 | 22500 | 22500 | 22450 | 519 |
| 398 | 20231117 | 120400 | 22742664850 | 22500 | 22500 | 22500 | 22450 | 650 |
| 399 | 20231117 | 120300 | 22728060600 | 22500 | 22500 | 22500 | 22450 | 416 |
| 400 | 20231117 | 120200 | 22718715900 | 22500 | 22500 | 22500 | 22450 | 777 |
| 401 | 20231117 | 120100 | 22701251150 | 22500 | 22500 | 22500 | 22450 | 626 |
| 402 | 20231117 | 120000 | 22687182350 | 22500 | 22500 | 22500 | 22450 | 1050 |
| 403 | 20231117 | 115900 | 22663570600 | 22450 | 22450 | 22500 | 22450 | 304 |
| 404 | 20231117 | 115800 | 22656737550 | 22450 | 22450 | 22500 | 22450 | 467 |
| 405 | 20231117 | 115700 | 22646237550 | 22500 | 22450 | 22500 | 22450 | 337 |
| 406 | 20231117 | 115600 | 22638657900 | 22500 | 22450 | 22500 | 22450 | 1158 |
| 407 | 20231117 | 115500 | 22612644250 | 22500 | 22500 | 22500 | 22450 | 572 |
| 408 | 20231117 | 115400 | 22599791000 | 22500 | 22500 | 22500 | 22450 | 391 |
| 409 | 20231117 | 115300 | 22590996850 | 22500 | 22500 | 22500 | 22450 | 801 |
| 410 | 20231117 | 115200 | 22572980950 | 22500 | 22450 | 22500 | 22450 | 290 |
| 411 | 20231117 | 115100 | 22566458200 | 22500 | 22500 | 22500 | 22450 | 547 |
| 412 | 20231117 | 115000 | 22554164800 | 22500 | 22500 | 22500 | 22450 | 212 |
| 413 | 20231117 | 114900 | 22549394900 | 22500 | 22450 | 22500 | 22450 | 332 |
| 414 | 20231117 | 114800 | 22541929350 | 22500 | 22450 | 22500 | 22450 | 686 |
| 415 | 20231117 | 114700 | 22526507750 | 22500 | 22450 | 22500 | 22450 | 519 |
| 416 | 20231117 | 114600 | 22514854250 | 22500 | 22450 | 22500 | 22450 | 661 |
| 417 | 20231117 | 114500 | 22499999550 | 22450 | 22500 | 22500 | 22450 | 879 |
| 418 | 20231117 | 114400 | 22480257450 | 22450 | 22500 | 22500 | 22450 | 893 |
| 419 | 20231117 | 114300 | 22460199400 | 22450 | 22500 | 22500 | 22450 | 952 |
| 420 | 20231117 | 114200 | 22438817350 | 22500 | 22500 | 22500 | 22450 | 1294 |
| 421 | 20231117 | 114100 | 22409757200 | 22500 | 22500 | 22500 | 22450 | 679 |
| 422 | 20231117 | 114000 | 22394503650 | 22500 | 22500 | 22500 | 22450 | 429 |
| 423 | 20231117 | 113900 | 22384857100 | 22450 | 22500 | 22500 | 22450 | 281 |
| 424 | 20231117 | 113800 | 22378541950 | 22500 | 22500 | 22500 | 22450 | 2718 |
| 425 | 20231117 | 113700 | 22317507150 | 22450 | 22500 | 22500 | 22450 | 311 |
| 426 | 20231117 | 113600 | 22310512650 | 22500 | 22500 | 22500 | 22450 | 466 |
| 427 | 20231117 | 113500 | 22300030400 | 22500 | 22500 | 22500 | 22450 | 2065 |
| 428 | 20231117 | 113400 | 22253651550 | 22450 | 22500 | 22500 | 22450 | 719 |
| 429 | 20231117 | 113300 | 22237495150 | 22500 | 22500 | 22500 | 22450 | 352 |
| 430 | 20231117 | 113200 | 22229577650 | 22500 | 22450 | 22500 | 22450 | 431 |
| 431 | 20231117 | 113100 | 22219883400 | 22500 | 22500 | 22500 | 22450 | 856 |
| 432 | 20231117 | 113000 | 22200651150 | 22500 | 22450 | 22500 | 22450 | 2326 |
| 433 | 20231117 | 112900 | 22148344950 | 22450 | 22500 | 22500 | 22450 | 622 |
| 434 | 20231117 | 112800 | 22134358300 | 22500 | 22500 | 22500 | 22450 | 419 |
| 435 | 20231117 | 112700 | 22124933500 | 22500 | 22500 | 22500 | 22450 | 627 |
| 436 | 20231117 | 112600 | 22110835250 | 22500 | 22500 | 22500 | 22450 | 1011 |
| 437 | 20231117 | 112500 | 22088087950 | 22450 | 22450 | 22500 | 22450 | 124 |
| 438 | 20231117 | 112400 | 22085298400 | 22500 | 22450 | 22500 | 22450 | 1686 |
| 439 | 20231117 | 112300 | 22047429000 | 22500 | 22500 | 22500 | 22450 | 469 |
| 440 | 20231117 | 112200 | 22036890900 | 22500 | 22500 | 22500 | 22450 | 728 |
| 441 | 20231117 | 112100 | 22020525700 | 22450 | 22450 | 22500 | 22450 | 565 |
| 442 | 20231117 | 112000 | 22007828200 | 22450 | 22500 | 22500 | 22450 | 554 |
| 443 | 20231117 | 111900 | 21995382050 | 22500 | 22450 | 22500 | 22450 | 996 |
| 444 | 20231117 | 111800 | 21973008500 | 22500 | 22500 | 22500 | 22450 | 502 |
| 445 | 20231117 | 111700 | 21961717950 | 22500 | 22450 | 22500 | 22450 | 1750 |
| 446 | 20231117 | 111600 | 21922358500 | 22450 | 22500 | 22500 | 22450 | 380 |
| 447 | 20231117 | 111500 | 21913812450 | 22500 | 22500 | 22500 | 22450 | 426 |
| 448 | 20231117 | 111400 | 21904233300 | 22500 | 22500 | 22500 | 22450 | 403 |
| 449 | 20231117 | 111300 | 21895172250 | 22500 | 22500 | 22500 | 22450 | 331 |
| 450 | 20231117 | 111200 | 21887726900 | 22500 | 22450 | 22500 | 22450 | 1173 |
| 451 | 20231117 | 111100 | 21861364150 | 22500 | 22450 | 22500 | 22400 | 3507 |
| 452 | 20231117 | 111000 | 21782630100 | 22450 | 22400 | 22450 | 22400 | 4503 |
| 453 | 20231117 | 110900 | 21681552650 | 22450 | 22400 | 22450 | 22400 | 363 |
| 454 | 20231117 | 110800 | 21673408050 | 22450 | 22400 | 22450 | 22400 | 346 |
| 455 | 20231117 | 110700 | 21665647150 | 22450 | 22500 | 22500 | 22400 | 4082 |
| 456 | 20231117 | 110600 | 21574001850 | 22500 | 22450 | 22500 | 22450 | 356 |
| 457 | 20231117 | 110500 | 21565995950 | 22500 | 22450 | 22500 | 22450 | 1437 |
| 458 | 20231117 | 110400 | 21533720150 | 22450 | 22500 | 22500 | 22450 | 1133 |
| 459 | 20231117 | 110300 | 21508264100 | 22450 | 22450 | 22500 | 22450 | 712 |
| 460 | 20231117 | 110200 | 21492273300 | 22450 | 22450 | 22500 | 22450 | 630 |
| 461 | 20231117 | 110100 | 21478117400 | 22450 | 22450 | 22500 | 22450 | 1184 |
| 462 | 20231117 | 110000 | 21451527550 | 22450 | 22500 | 22500 | 22450 | 845 |
| 463 | 20231117 | 105900 | 21432538950 | 22500 | 22450 | 22500 | 22450 | 805 |
| 464 | 20231117 | 105800 | 21414456650 | 22400 | 22500 | 22500 | 22400 | 1582 |
| 465 | 20231117 | 105700 | 21378936650 | 22450 | 22500 | 22500 | 22450 | 8200 |
| 466 | 20231117 | 105600 | 21194613850 | 22450 | 22500 | 22500 | 22450 | 4182 |
| 467 | 20231117 | 105500 | 21100706950 | 22450 | 22500 | 22500 | 22450 | 513 |
| 468 | 20231117 | 105400 | 21089171500 | 22450 | 22500 | 22500 | 22450 | 454 |
| 469 | 20231117 | 105300 | 21078962300 | 22450 | 22500 | 22500 | 22450 | 1003 |
| 470 | 20231117 | 105200 | 21056409000 | 22500 | 22450 | 22500 | 22450 | 5807 |
| 471 | 20231117 | 105100 | 20926024300 | 22500 | 22450 | 22500 | 22450 | 1509 |
| 472 | 20231117 | 105000 | 20892116800 | 22500 | 22500 | 22500 | 22450 | 953 |
| 473 | 20231117 | 104900 | 20870696850 | 22500 | 22500 | 22500 | 22450 | 8802 |
| 474 | 20231117 | 104800 | 20673040750 | 22500 | 22500 | 22500 | 22450 | 3863 |
| 475 | 20231117 | 104700 | 20586282800 | 22500 | 22500 | 22500 | 22450 | 396 |
| 476 | 20231117 | 104600 | 20577373700 | 22500 | 22500 | 22500 | 22450 | 521 |
| 477 | 20231117 | 104500 | 20565659850 | 22500 | 22500 | 22500 | 22450 | 2144 |
| 478 | 20231117 | 104400 | 20517498750 | 22500 | 22500 | 22500 | 22450 | 1266 |
| 479 | 20231117 | 104300 | 20489018400 | 22500 | 22500 | 22550 | 22450 | 963 |
| 480 | 20231117 | 104200 | 20467350850 | 22500 | 22500 | 22550 | 22500 | 354 |
| 481 | 20231117 | 104100 | 20459381950 | 22500 | 22500 | 22550 | 22450 | 1527 |
| 482 | 20231117 | 104000 | 20424980000 | 22550 | 22500 | 22550 | 22450 | 1708 |
| 483 | 20231117 | 103900 | 20386542550 | 22500 | 22450 | 22550 | 22450 | 1489 |
| 484 | 20231117 | 103800 | 20353042000 | 22500 | 22500 | 22500 | 22450 | 1742 |
| 485 | 20231117 | 103700 | 20313860000 | 22450 | 22500 | 22500 | 22450 | 1493 |
| 486 | 20231117 | 103600 | 20280302350 | 22500 | 22550 | 22550 | 22500 | 4417 |
| 487 | 20231117 | 103500 | 20180861800 | 22550 | 22550 | 22550 | 22500 | 5453 |
| 488 | 20231117 | 103400 | 20058144250 | 22500 | 22600 | 22600 | 22500 | 6007 |
| 489 | 20231117 | 103300 | 19922728250 | 22600 | 22600 | 22600 | 22550 | 483 |
| 490 | 20231117 | 103200 | 19911813900 | 22600 | 22550 | 22600 | 22550 | 1256 |
| 491 | 20231117 | 103100 | 19883458450 | 22600 | 22650 | 22650 | 22550 | 3740 |
| 492 | 20231117 | 103000 | 19798908150 | 22650 | 22550 | 22650 | 22550 | 7906 |
| 493 | 20231117 | 102900 | 19620093050 | 22600 | 22600 | 22600 | 22550 | 1710 |
| 494 | 20231117 | 102800 | 19581451750 | 22600 | 22600 | 22600 | 22550 | 3012 |
| 495 | 20231117 | 102700 | 19513387100 | 22600 | 22550 | 22600 | 22550 | 12843 |
| 496 | 20231117 | 102600 | 19223303350 | 22550 | 22550 | 22550 | 22500 | 2875 |
| 497 | 20231117 | 102500 | 19158498100 | 22550 | 22500 | 22550 | 22500 | 2076 |
| 498 | 20231117 | 102400 | 19111688750 | 22550 | 22550 | 22550 | 22500 | 2651 |
| 499 | 20231117 | 102300 | 19051935250 | 22500 | 22550 | 22550 | 22500 | 1507 |
| 500 | 20231117 | 102200 | 19017962250 | 22550 | 22500 | 22550 | 22500 | 2206 |
| 501 | 20231117 | 102100 | 18968293000 | 22500 | 22500 | 22500 | 22450 | 3512 |
| 502 | 20231117 | 102000 | 18889319000 | 22500 | 22450 | 22500 | 22450 | 2362 |
| 503 | 20231117 | 101900 | 18836185550 | 22500 | 22500 | 22550 | 22450 | 14024 |
| 504 | 20231117 | 101800 | 18520679500 | 22500 | 22550 | 22550 | 22500 | 2562 |
| 505 | 20231117 | 101700 | 18463009550 | 22550 | 22500 | 22550 | 22500 | 1473 |
| 506 | 20231117 | 101600 | 18429841100 | 22550 | 22600 | 22600 | 22500 | 5446 |
| 507 | 20231117 | 101500 | 18307051500 | 22550 | 22600 | 22600 | 22550 | 1085 |
| 508 | 20231117 | 101400 | 18282537550 | 22550 | 22600 | 22600 | 22550 | 799 |
| 509 | 20231117 | 101300 | 18264507950 | 22600 | 22550 | 22600 | 22500 | 2054 |
| 510 | 20231117 | 101200 | 18218203250 | 22550 | 22600 | 22600 | 22500 | 2364 |
| 511 | 20231117 | 101100 | 18164864650 | 22550 | 22550 | 22600 | 22500 | 2837 |
| 512 | 20231117 | 101000 | 18100855050 | 22550 | 22600 | 22600 | 22500 | 4653 |
| 513 | 20231117 | 100900 | 17995860750 | 22600 | 22600 | 22600 | 22550 | 1456 |
| 514 | 20231117 | 100800 | 17962977500 | 22600 | 22600 | 22600 | 22550 | 1613 |
| 515 | 20231117 | 100700 | 17926543450 | 22600 | 22550 | 22600 | 22550 | 11270 |
| 516 | 20231117 | 100600 | 17672359150 | 22550 | 22600 | 22600 | 22550 | 2638 |
| 517 | 20231117 | 100500 | 17612816500 | 22600 | 22600 | 22600 | 22550 | 2860 |
| 518 | 20231117 | 100400 | 17548236250 | 22600 | 22550 | 22600 | 22550 | 3927 |
| 519 | 20231117 | 100300 | 17459521200 | 22550 | 22650 | 22650 | 22550 | 6060 |
| 520 | 20231117 | 100200 | 17322533900 | 22650 | 22650 | 22650 | 22600 | 1743 |
| 521 | 20231117 | 100100 | 17283075300 | 22600 | 22650 | 22650 | 22550 | 2506 |
| 522 | 20231117 | 100000 | 17226373600 | 22600 | 22650 | 22650 | 22550 | 5578 |
| 523 | 20231117 | 095900 | 17100368600 | 22650 | 22650 | 22650 | 22600 | 3371 |
| 524 | 20231117 | 095800 | 17024072850 | 22650 | 22650 | 22650 | 22600 | 3841 |
| 525 | 20231117 | 095700 | 16937190700 | 22600 | 22600 | 22650 | 22600 | 3827 |
| 526 | 20231117 | 095600 | 16850623000 | 22650 | 22650 | 22650 | 22550 | 8207 |
| 527 | 20231117 | 095500 | 16665009550 | 22650 | 22600 | 22650 | 22600 | 3020 |
| 528 | 20231117 | 095400 | 16596671100 | 22600 | 22600 | 22650 | 22600 | 4589 |
| 529 | 20231117 | 095300 | 16492808150 | 22650 | 22650 | 22650 | 22600 | 9662 |
| 530 | 20231117 | 095200 | 16274119900 | 22600 | 22650 | 22650 | 22600 | 6661 |
| 531 | 20231117 | 095100 | 16123312250 | 22650 | 22650 | 22650 | 22600 | 5700 |
| 532 | 20231117 | 095000 | 15994347400 | 22650 | 22700 | 22700 | 22600 | 10537 |
| 533 | 20231117 | 094900 | 15755623800 | 22700 | 22700 | 22700 | 22650 | 5176 |
| 534 | 20231117 | 094800 | 15638212100 | 22700 | 22650 | 22700 | 22600 | 30147 |
| 535 | 20231117 | 094700 | 14955230600 | 22650 | 22650 | 22650 | 22600 | 8688 |
| 536 | 20231117 | 094600 | 14758490600 | 22650 | 22600 | 22650 | 22550 | 52342 |
| 537 | 20231117 | 094500 | 13575221900 | 22600 | 22600 | 22600 | 22550 | 2865 |
| 538 | 20231117 | 094400 | 13510491550 | 22550 | 22600 | 22600 | 22550 | 6590 |
| 539 | 20231117 | 094300 | 13361689650 | 22600 | 22550 | 22600 | 22500 | 21148 |
| 540 | 20231117 | 094200 | 12884602800 | 22550 | 22500 | 22550 | 22500 | 4435 |
| 541 | 20231117 | 094100 | 12784634950 | 22500 | 22550 | 22550 | 22500 | 6899 |
| 542 | 20231117 | 094000 | 12629332600 | 22550 | 22500 | 22550 | 22450 | 11912 |
| 543 | 20231117 | 093900 | 12361388900 | 22450 | 22500 | 22500 | 22450 | 4650 |
| 544 | 20231117 | 093800 | 12256876350 | 22500 | 22500 | 22500 | 22450 | 11180 |
| 545 | 20231117 | 093700 | 12005769150 | 22450 | 22500 | 22550 | 22450 | 10004 |
| 546 | 20231117 | 093600 | 11780704600 | 22500 | 22550 | 22550 | 22500 | 3087 |
| 547 | 20231117 | 093500 | 11711121500 | 22500 | 22550 | 22600 | 22500 | 9354 |
| 548 | 20231117 | 093400 | 11500197750 | 22550 | 22550 | 22600 | 22550 | 6360 |
| 549 | 20231117 | 093300 | 11356704050 | 22600 | 22500 | 22600 | 22500 | 8377 |
| 550 | 20231117 | 093200 | 11167766300 | 22550 | 22500 | 22550 | 22500 | 4663 |
| 551 | 20231117 | 093100 | 11062707700 | 22550 | 22500 | 22550 | 22500 | 2836 |
| 552 | 20231117 | 093000 | 10998829100 | 22550 | 22600 | 22600 | 22500 | 6111 |
| 553 | 20231117 | 092900 | 10861021550 | 22600 | 22600 | 22600 | 22550 | 7118 |
| 554 | 20231117 | 092800 | 10700211800 | 22600 | 22550 | 22600 | 22500 | 6000 |
| 555 | 20231117 | 092700 | 10564824400 | 22550 | 22550 | 22600 | 22500 | 7511 |
| 556 | 20231117 | 092600 | 10395524000 | 22550 | 22550 | 22600 | 22550 | 13816 |
| 557 | 20231117 | 092500 | 10083681750 | 22550 | 22600 | 22650 | 22550 | 11496 |
| 558 | 20231117 | 092400 | 9823810600 | 22600 | 22650 | 22650 | 22600 | 7797 |
| 559 | 20231117 | 092300 | 9647407750 | 22600 | 22600 | 22650 | 22550 | 11987 |
| 560 | 20231117 | 092200 | 9376371600 | 22600 | 22600 | 22650 | 22500 | 23422 |
| 561 | 20231117 | 092100 | 8847335100 | 22600 | 22650 | 22650 | 22550 | 23831 |
| 562 | 20231117 | 092000 | 8308543550 | 22650 | 22550 | 22650 | 22500 | 37172 |
| 563 | 20231117 | 091900 | 7468029400 | 22500 | 22550 | 22600 | 22450 | 37745 |
| 564 | 20231117 | 091800 | 6617082750 | 22500 | 22500 | 22550 | 22450 | 49723 |
| 565 | 20231117 | 091700 | 5498108200 | 22500 | 22300 | 22500 | 22300 | 67267 |
| 566 | 20231117 | 091600 | 3990034050 | 22350 | 22250 | 22350 | 22250 | 45670 |
| 567 | 20231117 | 091500 | 2971369000 | 22250 | 22250 | 22300 | 22250 | 6807 |
| 568 | 20231117 | 091400 | 2819704500 | 22250 | 22250 | 22250 | 22200 | 4082 |
| 569 | 20231117 | 091300 | 2728888050 | 22200 | 22250 | 22300 | 22200 | 3643 |
| 570 | 20231117 | 091200 | 2647804650 | 22250 | 22300 | 22300 | 22250 | 4659 |
| 571 | 20231117 | 091100 | 2543938400 | 22300 | 22150 | 22300 | 22100 | 35475 |
| 572 | 20231117 | 091000 | 1755656950 | 22150 | 22150 | 22200 | 22150 | 7349 |
| 573 | 20231117 | 090900 | 1592776400 | 22200 | 22150 | 22200 | 22100 | 5967 |
| 574 | 20231117 | 090800 | 1460596350 | 22200 | 22150 | 22200 | 22100 | 3267 |
| 575 | 20231117 | 090700 | 1388219900 | 22200 | 22150 | 22200 | 22100 | 5455 |
| 576 | 20231117 | 090600 | 1267363600 | 22150 | 22200 | 22200 | 22150 | 3516 |
| 577 | 20231117 | 090500 | 1189453800 | 22200 | 22200 | 22250 | 22150 | 2749 |
| 578 | 20231117 | 090400 | 1128469400 | 22200 | 22200 | 22250 | 22200 | 4014 |
| 579 | 20231117 | 090300 | 1039314450 | 22200 | 22300 | 22300 | 22200 | 5223 |
| 580 | 20231117 | 090200 | 923111450 | 22300 | 22200 | 22300 | 22150 | 18330 |
| 581 | 20231117 | 090100 | 515579250 | 22200 | 22250 | 22250 | 22150 | 6063 |
| 582 | 20231117 | 090000 | 381106600 | 22250 | 22200 | 22250 | 22150 | 17163 |