28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 184100 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 2313 |
| 3 | 20231117 | 184000 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 4 | 20231117 | 183900 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 5 | 20231117 | 183800 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 6 | 20231117 | 183700 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 7 | 20231117 | 183600 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 8 | 20231117 | 183500 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 9 | 20231117 | 183400 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 10 | 20231117 | 183300 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 11 | 20231117 | 183200 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 12 | 20231117 | 183100 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 13 | 20231117 | 183000 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 14 | 20231117 | 182900 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 15 | 20231117 | 182800 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 16 | 20231117 | 182700 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 17 | 20231117 | 182600 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 18 | 20231117 | 182500 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 19 | 20231117 | 182400 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 20 | 20231117 | 182300 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 21 | 20231117 | 182200 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 22 | 20231117 | 182100 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 23 | 20231117 | 182000 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 24 | 20231117 | 181900 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 25 | 20231117 | 181800 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 26 | 20231117 | 181700 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 27 | 20231117 | 181600 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 28 | 20231117 | 181500 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 29 | 20231117 | 181400 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 30 | 20231117 | 181300 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 31 | 20231117 | 181200 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 32 | 20231117 | 181100 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 2313 |
| 33 | 20231117 | 181000 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 34 | 20231117 | 180900 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 35 | 20231117 | 180800 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 36 | 20231117 | 180700 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 37 | 20231117 | 180600 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 38 | 20231117 | 180500 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 39 | 20231117 | 180400 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 40 | 20231117 | 180300 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 41 | 20231117 | 180200 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 42 | 20231117 | 180100 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 43 | 20231117 | 180000 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 44 | 20231117 | 175900 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 45 | 20231117 | 175800 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 46 | 20231117 | 175700 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 47 | 20231117 | 175600 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 48 | 20231117 | 175500 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 49 | 20231117 | 175400 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 50 | 20231117 | 175300 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 51 | 20231117 | 175200 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 52 | 20231117 | 175100 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 53 | 20231117 | 175000 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 54 | 20231117 | 174900 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 55 | 20231117 | 174800 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 56 | 20231117 | 174700 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 57 | 20231117 | 174600 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 58 | 20231117 | 174500 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 59 | 20231117 | 174400 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 60 | 20231117 | 174300 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 61 | 20231117 | 174200 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 62 | 20231117 | 174100 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 2313 |
| 63 | 20231117 | 174000 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 64 | 20231117 | 173900 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 65 | 20231117 | 173800 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 66 | 20231117 | 173700 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 67 | 20231117 | 173600 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 68 | 20231117 | 173500 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 69 | 20231117 | 173400 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 70 | 20231117 | 173300 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 71 | 20231117 | 173200 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 72 | 20231117 | 173100 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 73 | 20231117 | 173000 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 74 | 20231117 | 172900 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 75 | 20231117 | 172800 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 76 | 20231117 | 172700 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 77 | 20231117 | 172600 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 78 | 20231117 | 172500 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 79 | 20231117 | 172400 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 80 | 20231117 | 172300 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 81 | 20231117 | 172200 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 82 | 20231117 | 172100 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 83 | 20231117 | 172000 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 84 | 20231117 | 171900 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 85 | 20231117 | 171800 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 86 | 20231117 | 171700 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 87 | 20231117 | 171600 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 88 | 20231117 | 171500 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 89 | 20231117 | 171400 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 90 | 20231117 | 171300 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 91 | 20231117 | 171200 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 92 | 20231117 | 171100 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 2313 |
| 93 | 20231117 | 171000 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 94 | 20231117 | 170900 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 95 | 20231117 | 170800 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 96 | 20231117 | 170700 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 97 | 20231117 | 170600 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 98 | 20231117 | 170500 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 99 | 20231117 | 170400 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 100 | 20231117 | 170300 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 101 | 20231117 | 170200 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 102 | 20231117 | 170100 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 103 | 20231117 | 170000 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 104 | 20231117 | 165900 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 105 | 20231117 | 165800 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 106 | 20231117 | 165700 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 107 | 20231117 | 165600 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 108 | 20231117 | 165500 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 109 | 20231117 | 165400 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 110 | 20231117 | 165300 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 111 | 20231117 | 165200 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 112 | 20231117 | 165100 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 113 | 20231117 | 165000 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 114 | 20231117 | 164900 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 115 | 20231117 | 164800 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 116 | 20231117 | 164700 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 117 | 20231117 | 164600 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 118 | 20231117 | 164500 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 119 | 20231117 | 164400 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 120 | 20231117 | 164300 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 121 | 20231117 | 164200 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 122 | 20231117 | 164100 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 2313 |
| 123 | 20231117 | 164000 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 124 | 20231117 | 163900 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 125 | 20231117 | 163800 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 126 | 20231117 | 163700 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 127 | 20231117 | 163600 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 128 | 20231117 | 163500 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 129 | 20231117 | 163400 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 130 | 20231117 | 163300 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 131 | 20231117 | 163200 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 132 | 20231117 | 163100 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 133 | 20231117 | 163000 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 134 | 20231117 | 162900 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 135 | 20231117 | 162800 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 136 | 20231117 | 162700 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 137 | 20231117 | 162600 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 138 | 20231117 | 162500 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 139 | 20231117 | 162400 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 140 | 20231117 | 162300 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 141 | 20231117 | 162200 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 142 | 20231117 | 162100 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 143 | 20231117 | 162000 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 144 | 20231117 | 161900 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 145 | 20231117 | 161800 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 146 | 20231117 | 161700 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 147 | 20231117 | 161600 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 148 | 20231117 | 161500 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 149 | 20231117 | 161400 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 150 | 20231117 | 161300 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 151 | 20231117 | 161200 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 152 | 20231117 | 161100 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 2313 |
| 153 | 20231117 | 161000 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 154 | 20231117 | 160900 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 155 | 20231117 | 160800 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 156 | 20231117 | 160700 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 157 | 20231117 | 160600 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 158 | 20231117 | 160500 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 159 | 20231117 | 160400 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 160 | 20231117 | 160300 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 161 | 20231117 | 160200 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 162 | 20231117 | 160100 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 163 | 20231117 | 160000 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 164 | 20231117 | 155900 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 165 | 20231117 | 155800 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 166 | 20231117 | 155700 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 167 | 20231117 | 155600 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 168 | 20231117 | 155500 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 169 | 20231117 | 155400 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 170 | 20231117 | 155300 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 171 | 20231117 | 155200 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 172 | 20231117 | 155100 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 173 | 20231117 | 155000 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 174 | 20231117 | 154900 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 175 | 20231117 | 154800 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 176 | 20231117 | 154700 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 177 | 20231117 | 154600 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 178 | 20231117 | 154500 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 179 | 20231117 | 154400 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 180 | 20231117 | 154300 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 181 | 20231117 | 154200 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 182 | 20231117 | 154100 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 2313 |
| 183 | 20231117 | 154000 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 184 | 20231117 | 153900 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 185 | 20231117 | 153800 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 186 | 20231117 | 153700 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 187 | 20231117 | 153600 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 188 | 20231117 | 153500 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 189 | 20231117 | 153400 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 190 | 20231117 | 153300 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 191 | 20231117 | 153200 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 192 | 20231117 | 153100 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 0 |
| 193 | 20231117 | 153000 | 1128629550 | 9640 | 9640 | 9640 | 9640 | 2313 |
| 194 | 20231117 | 152900 | 1106332230 | 9610 | 9610 | 9610 | 9610 | 0 |
| 195 | 20231117 | 152800 | 1106332230 | 9610 | 9610 | 9610 | 9610 | 0 |
| 196 | 20231117 | 152700 | 1106332230 | 9610 | 9610 | 9610 | 9610 | 0 |
| 197 | 20231117 | 152600 | 1106332230 | 9610 | 9610 | 9610 | 9610 | 0 |
| 198 | 20231117 | 152500 | 1106332230 | 9610 | 9610 | 9610 | 9610 | 0 |
| 199 | 20231117 | 152400 | 1106332230 | 9610 | 9610 | 9610 | 9610 | 0 |
| 200 | 20231117 | 152300 | 1106332230 | 9610 | 9610 | 9610 | 9610 | 0 |
| 201 | 20231117 | 152200 | 1106332230 | 9610 | 9610 | 9610 | 9610 | 0 |
| 202 | 20231117 | 152100 | 1106332230 | 9610 | 9610 | 9610 | 9610 | 0 |
| 203 | 20231117 | 152000 | 1106332230 | 9610 | 9610 | 9610 | 9610 | 0 |
| 204 | 20231117 | 151900 | 1106332230 | 9610 | 9590 | 9620 | 9590 | 304 |
| 205 | 20231117 | 151800 | 1103415270 | 9590 | 9610 | 9610 | 9590 | 891 |
| 206 | 20231117 | 151700 | 1094868720 | 9620 | 9630 | 9630 | 9620 | 25 |
| 207 | 20231117 | 151600 | 1094627980 | 9630 | 9610 | 9630 | 9600 | 603 |
| 208 | 20231117 | 151500 | 1088823850 | 9610 | 9610 | 9610 | 9600 | 53 |
| 209 | 20231117 | 151400 | 1088314670 | 9610 | 9600 | 9610 | 9600 | 41 |
| 210 | 20231117 | 151300 | 1087920760 | 9600 | 9610 | 9610 | 9600 | 232 |
| 211 | 20231117 | 151200 | 1085693350 | 9600 | 9610 | 9610 | 9600 | 37 |
| 212 | 20231117 | 151100 | 1085337850 | 9600 | 9610 | 9610 | 9600 | 1579 |
| 213 | 20231117 | 151000 | 1070163670 | 9620 | 9600 | 9620 | 9600 | 538 |
| 214 | 20231117 | 150900 | 1064993780 | 9610 | 9590 | 9610 | 9590 | 130 |
| 215 | 20231117 | 150800 | 1063745970 | 9590 | 9590 | 9590 | 9590 | 42 |
| 216 | 20231117 | 150700 | 1063343190 | 9590 | 9600 | 9600 | 9590 | 496 |
| 217 | 20231117 | 150600 | 1058585990 | 9600 | 9600 | 9600 | 9600 | 27 |
| 218 | 20231117 | 150500 | 1058326790 | 9600 | 9590 | 9600 | 9560 | 5975 |
| 219 | 20231117 | 150400 | 1001112270 | 9590 | 9590 | 9590 | 9590 | 10 |
| 220 | 20231117 | 150300 | 1001016370 | 9590 | 9590 | 9590 | 9590 | 0 |
| 221 | 20231117 | 150200 | 1001016370 | 9590 | 9610 | 9610 | 9590 | 2 |
| 222 | 20231117 | 150100 | 1000997170 | 9590 | 9600 | 9610 | 9590 | 219 |
| 223 | 20231117 | 150000 | 998896760 | 9590 | 9600 | 9600 | 9590 | 134 |
| 224 | 20231117 | 145900 | 997610730 | 9600 | 9590 | 9600 | 9590 | 1198 |
| 225 | 20231117 | 145800 | 986109940 | 9590 | 9620 | 9620 | 9570 | 8184 |
| 226 | 20231117 | 145700 | 907629910 | 9620 | 9600 | 9620 | 9600 | 1032 |
| 227 | 20231117 | 145600 | 897716690 | 9590 | 9600 | 9600 | 9590 | 621 |
| 228 | 20231117 | 145500 | 891755120 | 9610 | 9610 | 9610 | 9610 | 10 |
| 229 | 20231117 | 145400 | 891659020 | 9610 | 9600 | 9610 | 9600 | 373 |
| 230 | 20231117 | 145300 | 888078210 | 9600 | 9610 | 9610 | 9600 | 110 |
| 231 | 20231117 | 145200 | 887021470 | 9610 | 9590 | 9610 | 9590 | 617 |
| 232 | 20231117 | 145100 | 881092500 | 9590 | 9620 | 9630 | 9590 | 2854 |
| 233 | 20231117 | 145000 | 853698860 | 9620 | 9620 | 9620 | 9620 | 103 |
| 234 | 20231117 | 144900 | 852708000 | 9630 | 9630 | 9630 | 9620 | 78 |
| 235 | 20231117 | 144800 | 851956900 | 9620 | 9630 | 9630 | 9620 | 25 |
| 236 | 20231117 | 144700 | 851716160 | 9630 | 9640 | 9640 | 9630 | 51 |
| 237 | 20231117 | 144600 | 851224920 | 9630 | 9640 | 9650 | 9630 | 46 |
| 238 | 20231117 | 144500 | 850781390 | 9640 | 9600 | 9640 | 9600 | 688 |
| 239 | 20231117 | 144400 | 844167070 | 9610 | 9600 | 9610 | 9600 | 35 |
| 240 | 20231117 | 144300 | 843830950 | 9600 | 9600 | 9610 | 9590 | 1357 |
| 241 | 20231117 | 144200 | 830800330 | 9610 | 9610 | 9610 | 9610 | 145 |
| 242 | 20231117 | 144100 | 829406880 | 9610 | 9600 | 9610 | 9600 | 144 |
| 243 | 20231117 | 144000 | 828024460 | 9590 | 9600 | 9600 | 9590 | 245 |
| 244 | 20231117 | 143900 | 825672810 | 9600 | 9590 | 9600 | 9590 | 89 |
| 245 | 20231117 | 143800 | 824818950 | 9600 | 9590 | 9600 | 9590 | 3 |
| 246 | 20231117 | 143700 | 824790170 | 9600 | 9600 | 9600 | 9600 | 10 |
| 247 | 20231117 | 143600 | 824694170 | 9590 | 9610 | 9610 | 9590 | 647 |
| 248 | 20231117 | 143500 | 818486470 | 9610 | 9600 | 9610 | 9600 | 65 |
| 249 | 20231117 | 143400 | 817862280 | 9600 | 9610 | 9610 | 9600 | 41 |
| 250 | 20231117 | 143300 | 817468630 | 9600 | 9600 | 9600 | 9600 | 34 |
| 251 | 20231117 | 143200 | 817142230 | 9610 | 9600 | 9610 | 9600 | 15 |
| 252 | 20231117 | 143100 | 816998120 | 9600 | 9600 | 9610 | 9590 | 3539 |
| 253 | 20231117 | 143000 | 783046560 | 9600 | 9600 | 9610 | 9600 | 397 |
| 254 | 20231117 | 142900 | 779234350 | 9600 | 9610 | 9610 | 9600 | 36 |
| 255 | 20231117 | 142800 | 778888510 | 9600 | 9610 | 9610 | 9600 | 743 |
| 256 | 20231117 | 142700 | 771750060 | 9620 | 9620 | 9620 | 9620 | 1 |
| 257 | 20231117 | 142600 | 771740440 | 9620 | 9620 | 9620 | 9610 | 154 |
| 258 | 20231117 | 142500 | 770258970 | 9620 | 9620 | 9620 | 9620 | 26 |
| 259 | 20231117 | 142400 | 770008850 | 9630 | 9630 | 9630 | 9630 | 10 |
| 260 | 20231117 | 142300 | 769912550 | 9620 | 9620 | 9620 | 9620 | 195 |
| 261 | 20231117 | 142200 | 768036650 | 9620 | 9620 | 9630 | 9620 | 149 |
| 262 | 20231117 | 142100 | 766603140 | 9620 | 9620 | 9620 | 9620 | 61 |
| 263 | 20231117 | 142000 | 766016320 | 9620 | 9630 | 9630 | 9620 | 8 |
| 264 | 20231117 | 141900 | 765939290 | 9620 | 9630 | 9630 | 9620 | 5 |
| 265 | 20231117 | 141800 | 765891180 | 9620 | 9620 | 9620 | 9610 | 37 |
| 266 | 20231117 | 141700 | 765535470 | 9610 | 9610 | 9610 | 9610 | 103 |
| 267 | 20231117 | 141600 | 764545640 | 9610 | 9610 | 9610 | 9610 | 3 |
| 268 | 20231117 | 141500 | 764516810 | 9620 | 9620 | 9620 | 9610 | 174 |
| 269 | 20231117 | 141400 | 762844470 | 9620 | 9620 | 9620 | 9620 | 88 |
| 270 | 20231117 | 141300 | 761997910 | 9620 | 9620 | 9620 | 9620 | 47 |
| 271 | 20231117 | 141200 | 761545770 | 9620 | 9620 | 9620 | 9620 | 5 |
| 272 | 20231117 | 141100 | 761497670 | 9620 | 9620 | 9630 | 9610 | 1008 |
| 273 | 20231117 | 141000 | 751806130 | 9620 | 9620 | 9620 | 9620 | 24 |
| 274 | 20231117 | 140900 | 751575250 | 9620 | 9640 | 9640 | 9620 | 455 |
| 275 | 20231117 | 140800 | 747193490 | 9630 | 9630 | 9630 | 9630 | 1 |
| 276 | 20231117 | 140700 | 747183860 | 9640 | 9650 | 9650 | 9640 | 406 |
| 277 | 20231117 | 140600 | 743270010 | 9640 | 9650 | 9650 | 9640 | 61 |
| 278 | 20231117 | 140500 | 742681380 | 9640 | 9640 | 9640 | 9640 | 20 |
| 279 | 20231117 | 140400 | 742488580 | 9650 | 9650 | 9650 | 9640 | 17 |
| 280 | 20231117 | 140300 | 742324550 | 9640 | 9640 | 9640 | 9640 | 3 |
| 281 | 20231117 | 140200 | 742295630 | 9640 | 9650 | 9650 | 9640 | 72 |
| 282 | 20231117 | 140100 | 741601370 | 9640 | 9650 | 9650 | 9640 | 2 |
| 283 | 20231117 | 140000 | 741582080 | 9640 | 9650 | 9650 | 9640 | 15 |
| 284 | 20231117 | 135900 | 741437370 | 9640 | 9650 | 9650 | 9640 | 72 |
| 285 | 20231117 | 135800 | 740742780 | 9650 | 9650 | 9650 | 9650 | 12 |
| 286 | 20231117 | 135700 | 740626980 | 9640 | 9650 | 9650 | 9640 | 84 |
| 287 | 20231117 | 135600 | 739817210 | 9640 | 9650 | 9650 | 9640 | 45 |
| 288 | 20231117 | 135500 | 739383300 | 9650 | 9650 | 9650 | 9650 | 10 |
| 289 | 20231117 | 135400 | 739286800 | 9640 | 9660 | 9660 | 9640 | 788 |
| 290 | 20231117 | 135300 | 731682760 | 9660 | 9660 | 9660 | 9660 | 6 |
| 291 | 20231117 | 135200 | 731624800 | 9650 | 9660 | 9670 | 9650 | 241 |
| 292 | 20231117 | 135100 | 729298360 | 9670 | 9660 | 9670 | 9660 | 15 |
| 293 | 20231117 | 135000 | 729153340 | 9660 | 9660 | 9660 | 9660 | 36 |
| 294 | 20231117 | 134900 | 728805580 | 9660 | 9670 | 9670 | 9660 | 72 |
| 295 | 20231117 | 134800 | 728109550 | 9660 | 9650 | 9660 | 9650 | 102 |
| 296 | 20231117 | 134700 | 727124380 | 9660 | 9660 | 9660 | 9660 | 10 |
| 297 | 20231117 | 134600 | 727027780 | 9650 | 9660 | 9660 | 9650 | 41 |
| 298 | 20231117 | 134500 | 726631940 | 9660 | 9660 | 9660 | 9660 | 3 |
| 299 | 20231117 | 134400 | 726602960 | 9660 | 9670 | 9670 | 9660 | 83 |
| 300 | 20231117 | 134300 | 725800600 | 9670 | 9670 | 9670 | 9670 | 36 |
| 301 | 20231117 | 134200 | 725452480 | 9670 | 9670 | 9680 | 9670 | 325 |
| 302 | 20231117 | 134100 | 722309510 | 9680 | 9650 | 9680 | 9650 | 1121 |
| 303 | 20231117 | 134000 | 711461650 | 9650 | 9640 | 9650 | 9640 | 650 |
| 304 | 20231117 | 133900 | 705190440 | 9640 | 9640 | 9640 | 9630 | 406 |
| 305 | 20231117 | 133800 | 701276620 | 9640 | 9650 | 9650 | 9640 | 71 |
| 306 | 20231117 | 133700 | 700591500 | 9650 | 9660 | 9660 | 9650 | 35 |
| 307 | 20231117 | 133600 | 700253730 | 9660 | 9650 | 9660 | 9640 | 137 |
| 308 | 20231117 | 133500 | 698931460 | 9640 | 9640 | 9650 | 9640 | 11 |
| 309 | 20231117 | 133400 | 698825380 | 9640 | 9640 | 9640 | 9640 | 0 |
| 310 | 20231117 | 133300 | 698825380 | 9640 | 9650 | 9650 | 9640 | 33 |
| 311 | 20231117 | 133200 | 698507140 | 9640 | 9640 | 9640 | 9640 | 5 |
| 312 | 20231117 | 133100 | 698458940 | 9650 | 9650 | 9650 | 9640 | 163 |
| 313 | 20231117 | 133000 | 696886540 | 9650 | 9650 | 9650 | 9650 | 1 |
| 314 | 20231117 | 132900 | 696876890 | 9640 | 9640 | 9650 | 9640 | 170 |
| 315 | 20231117 | 132800 | 695237980 | 9640 | 9650 | 9650 | 9640 | 25 |
| 316 | 20231117 | 132700 | 694996960 | 9650 | 9650 | 9650 | 9650 | 8 |
| 317 | 20231117 | 132600 | 694919760 | 9640 | 9640 | 9640 | 9640 | 23 |
| 318 | 20231117 | 132500 | 694698040 | 9640 | 9640 | 9640 | 9640 | 1 |
| 319 | 20231117 | 132400 | 694688400 | 9650 | 9640 | 9650 | 9640 | 45 |
| 320 | 20231117 | 132300 | 694254490 | 9640 | 9650 | 9650 | 9640 | 44 |
| 321 | 20231117 | 132200 | 693830130 | 9650 | 9650 | 9650 | 9650 | 79 |
| 322 | 20231117 | 132100 | 693067780 | 9650 | 9650 | 9650 | 9650 | 11 |
| 323 | 20231117 | 132000 | 692961630 | 9640 | 9640 | 9650 | 9640 | 33 |
| 324 | 20231117 | 131900 | 692643410 | 9640 | 9640 | 9640 | 9640 | 3 |
| 325 | 20231117 | 131800 | 692614490 | 9640 | 9640 | 9650 | 9640 | 64 |
| 326 | 20231117 | 131700 | 691997430 | 9640 | 9650 | 9650 | 9640 | 4 |
| 327 | 20231117 | 131600 | 691958860 | 9650 | 9650 | 9650 | 9650 | 21 |
| 328 | 20231117 | 131500 | 691756210 | 9640 | 9650 | 9650 | 9640 | 39 |
| 329 | 20231117 | 131400 | 691380070 | 9650 | 9640 | 9650 | 9640 | 90 |
| 330 | 20231117 | 131300 | 690512380 | 9640 | 9650 | 9650 | 9640 | 12 |
| 331 | 20231117 | 131200 | 690396610 | 9640 | 9640 | 9640 | 9640 | 55 |
| 332 | 20231117 | 131100 | 689866410 | 9640 | 9640 | 9650 | 9640 | 16 |
| 333 | 20231117 | 131000 | 689712070 | 9640 | 9640 | 9640 | 9630 | 964 |
| 334 | 20231117 | 130900 | 680419320 | 9640 | 9640 | 9640 | 9640 | 10 |
| 335 | 20231117 | 130800 | 680322920 | 9640 | 9640 | 9640 | 9640 | 0 |
| 336 | 20231117 | 130700 | 680322920 | 9640 | 9640 | 9640 | 9630 | 68 |
| 337 | 20231117 | 130600 | 679667640 | 9630 | 9630 | 9640 | 9630 | 291 |
| 338 | 20231117 | 130500 | 676863860 | 9630 | 9640 | 9640 | 9630 | 119 |
| 339 | 20231117 | 130400 | 675717620 | 9650 | 9640 | 9650 | 9630 | 1323 |
| 340 | 20231117 | 130300 | 662972240 | 9640 | 9660 | 9660 | 9640 | 1370 |
| 341 | 20231117 | 130200 | 649760520 | 9660 | 9660 | 9660 | 9660 | 341 |
| 342 | 20231117 | 130100 | 646466460 | 9660 | 9670 | 9670 | 9660 | 61 |
| 343 | 20231117 | 130000 | 645876620 | 9670 | 9670 | 9670 | 9660 | 31 |
| 344 | 20231117 | 125900 | 645576860 | 9660 | 9670 | 9670 | 9660 | 57 |
| 345 | 20231117 | 125800 | 645026220 | 9660 | 9660 | 9660 | 9650 | 437 |
| 346 | 20231117 | 125700 | 640804830 | 9660 | 9660 | 9660 | 9650 | 56 |
| 347 | 20231117 | 125600 | 640264070 | 9660 | 9660 | 9660 | 9660 | 10 |
| 348 | 20231117 | 125500 | 640167470 | 9650 | 9650 | 9660 | 9650 | 23 |
| 349 | 20231117 | 125400 | 639945510 | 9650 | 9660 | 9660 | 9650 | 140 |
| 350 | 20231117 | 125300 | 638593330 | 9650 | 9650 | 9650 | 9650 | 49 |
| 351 | 20231117 | 125200 | 638120480 | 9650 | 9650 | 9660 | 9650 | 77 |
| 352 | 20231117 | 125100 | 637377400 | 9650 | 9660 | 9660 | 9650 | 125 |
| 353 | 20231117 | 125000 | 636170770 | 9660 | 9660 | 9660 | 9660 | 18 |
| 354 | 20231117 | 124900 | 635996890 | 9660 | 9650 | 9660 | 9650 | 50 |
| 355 | 20231117 | 124800 | 635514120 | 9660 | 9660 | 9660 | 9660 | 48 |
| 356 | 20231117 | 124700 | 635050440 | 9660 | 9660 | 9670 | 9660 | 111 |
| 357 | 20231117 | 124600 | 633978080 | 9660 | 9660 | 9660 | 9660 | 127 |
| 358 | 20231117 | 124500 | 632751260 | 9660 | 9660 | 9660 | 9650 | 249 |
| 359 | 20231117 | 124400 | 630348140 | 9660 | 9660 | 9660 | 9660 | 296 |
| 360 | 20231117 | 124300 | 627488780 | 9660 | 9660 | 9660 | 9660 | 11 |
| 361 | 20231117 | 124200 | 627382520 | 9670 | 9670 | 9670 | 9660 | 19 |
| 362 | 20231117 | 124100 | 627198890 | 9660 | 9660 | 9660 | 9660 | 22 |
| 363 | 20231117 | 124000 | 626986370 | 9670 | 9670 | 9670 | 9660 | 44 |
| 364 | 20231117 | 123900 | 626561220 | 9660 | 9660 | 9660 | 9660 | 390 |
| 365 | 20231117 | 123800 | 622793820 | 9670 | 9660 | 9670 | 9660 | 10 |
| 366 | 20231117 | 123700 | 622697130 | 9670 | 9670 | 9670 | 9670 | 87 |
| 367 | 20231117 | 123600 | 621855840 | 9660 | 9670 | 9670 | 9660 | 44 |
| 368 | 20231117 | 123500 | 621430700 | 9660 | 9660 | 9660 | 9650 | 129 |
| 369 | 20231117 | 123400 | 620184570 | 9660 | 9640 | 9660 | 9640 | 509 |
| 370 | 20231117 | 123300 | 615272930 | 9630 | 9650 | 9650 | 9630 | 1169 |
| 371 | 20231117 | 123200 | 603992500 | 9660 | 9660 | 9670 | 9660 | 201 |
| 372 | 20231117 | 123100 | 602050810 | 9660 | 9620 | 9670 | 9620 | 1293 |
| 373 | 20231117 | 123000 | 589582680 | 9640 | 9620 | 9640 | 9620 | 681 |
| 374 | 20231117 | 122900 | 583021170 | 9620 | 9630 | 9630 | 9620 | 38 |
| 375 | 20231117 | 122800 | 582655540 | 9620 | 9620 | 9620 | 9620 | 20 |
| 376 | 20231117 | 122700 | 582463140 | 9630 | 9630 | 9640 | 9630 | 321 |
| 377 | 20231117 | 122600 | 579371690 | 9630 | 9630 | 9630 | 9630 | 21 |
| 378 | 20231117 | 122500 | 579169460 | 9630 | 9640 | 9640 | 9630 | 325 |
| 379 | 20231117 | 122400 | 576039460 | 9620 | 9620 | 9620 | 9610 | 62 |
| 380 | 20231117 | 122300 | 575443050 | 9620 | 9630 | 9630 | 9620 | 344 |
| 381 | 20231117 | 122200 | 572133650 | 9620 | 9620 | 9620 | 9620 | 0 |
| 382 | 20231117 | 122100 | 572133650 | 9620 | 9620 | 9620 | 9620 | 35 |
| 383 | 20231117 | 122000 | 571796950 | 9620 | 9620 | 9630 | 9620 | 718 |
| 384 | 20231117 | 121900 | 564889580 | 9620 | 9620 | 9620 | 9620 | 3 |
| 385 | 20231117 | 121800 | 564860720 | 9610 | 9600 | 9610 | 9600 | 22 |
| 386 | 20231117 | 121700 | 564649510 | 9610 | 9600 | 9610 | 9600 | 98 |
| 387 | 20231117 | 121600 | 563707750 | 9610 | 9600 | 9610 | 9600 | 658 |
| 388 | 20231117 | 121500 | 557390520 | 9590 | 9590 | 9590 | 9590 | 55 |
| 389 | 20231117 | 121400 | 556863070 | 9590 | 9590 | 9600 | 9590 | 24 |
| 390 | 20231117 | 121300 | 556632710 | 9590 | 9590 | 9590 | 9590 | 22 |
| 391 | 20231117 | 121200 | 556421730 | 9590 | 9600 | 9600 | 9590 | 567 |
| 392 | 20231117 | 121100 | 550984100 | 9590 | 9590 | 9590 | 9590 | 2 |
| 393 | 20231117 | 121000 | 550964920 | 9590 | 9590 | 9590 | 9590 | 21 |
| 394 | 20231117 | 120900 | 550763530 | 9600 | 9590 | 9600 | 9590 | 395 |
| 395 | 20231117 | 120800 | 546975370 | 9590 | 9600 | 9600 | 9590 | 304 |
| 396 | 20231117 | 120700 | 544057300 | 9610 | 9620 | 9620 | 9610 | 18 |
| 397 | 20231117 | 120600 | 543884240 | 9610 | 9610 | 9610 | 9610 | 2 |
| 398 | 20231117 | 120500 | 543865020 | 9610 | 9600 | 9610 | 9600 | 26 |
| 399 | 20231117 | 120400 | 543615400 | 9610 | 9610 | 9610 | 9610 | 0 |
| 400 | 20231117 | 120300 | 543615400 | 9610 | 9610 | 9610 | 9610 | 52 |
| 401 | 20231117 | 120200 | 543115680 | 9610 | 9620 | 9620 | 9610 | 110 |
| 402 | 20231117 | 120100 | 542057580 | 9610 | 9610 | 9610 | 9610 | 1 |
| 403 | 20231117 | 120000 | 542047970 | 9620 | 9610 | 9620 | 9610 | 26 |
| 404 | 20231117 | 115900 | 541798100 | 9610 | 9600 | 9610 | 9600 | 110 |
| 405 | 20231117 | 115800 | 540741030 | 9610 | 9600 | 9610 | 9600 | 56 |
| 406 | 20231117 | 115700 | 540203340 | 9600 | 9600 | 9600 | 9600 | 5 |
| 407 | 20231117 | 115600 | 540155340 | 9600 | 9590 | 9600 | 9590 | 43 |
| 408 | 20231117 | 115500 | 539742920 | 9590 | 9590 | 9590 | 9590 | 1 |
| 409 | 20231117 | 115400 | 539733330 | 9600 | 9600 | 9600 | 9590 | 277 |
| 410 | 20231117 | 115300 | 537074340 | 9590 | 9590 | 9590 | 9590 | 0 |
| 411 | 20231117 | 115200 | 537074340 | 9590 | 9600 | 9610 | 9590 | 79 |
| 412 | 20231117 | 115100 | 536315850 | 9600 | 9610 | 9610 | 9600 | 1000 |
| 413 | 20231117 | 115000 | 526715760 | 9620 | 9620 | 9620 | 9620 | 51 |
| 414 | 20231117 | 114900 | 526225140 | 9610 | 9610 | 9610 | 9600 | 63 |
| 415 | 20231117 | 114800 | 525620050 | 9610 | 9610 | 9610 | 9610 | 2 |
| 416 | 20231117 | 114700 | 525600830 | 9620 | 9610 | 9620 | 9610 | 21 |
| 417 | 20231117 | 114600 | 525399010 | 9610 | 9610 | 9610 | 9610 | 7 |
| 418 | 20231117 | 114500 | 525331740 | 9610 | 9610 | 9610 | 9600 | 15 |
| 419 | 20231117 | 114400 | 525187710 | 9600 | 9600 | 9600 | 9600 | 22 |
| 420 | 20231117 | 114300 | 524976510 | 9610 | 9610 | 9610 | 9610 | 40 |
| 421 | 20231117 | 114200 | 524592110 | 9600 | 9600 | 9600 | 9600 | 1 |
| 422 | 20231117 | 114100 | 524582510 | 9600 | 9610 | 9610 | 9600 | 61 |
| 423 | 20231117 | 114000 | 523996520 | 9600 | 9600 | 9600 | 9600 | 2 |
| 424 | 20231117 | 113900 | 523977320 | 9610 | 9620 | 9620 | 9610 | 22 |
| 425 | 20231117 | 113800 | 523765890 | 9600 | 9610 | 9610 | 9600 | 12 |
| 426 | 20231117 | 113700 | 523650670 | 9610 | 9610 | 9610 | 9600 | 41 |
| 427 | 20231117 | 113600 | 523256690 | 9610 | 9610 | 9610 | 9610 | 21 |
| 428 | 20231117 | 113500 | 523054880 | 9620 | 9620 | 9620 | 9620 | 9 |
| 429 | 20231117 | 113400 | 522968300 | 9620 | 9600 | 9620 | 9600 | 24 |
| 430 | 20231117 | 113300 | 522737680 | 9610 | 9620 | 9620 | 9610 | 323 |
| 431 | 20231117 | 113200 | 519633640 | 9620 | 9620 | 9620 | 9620 | 9 |
| 432 | 20231117 | 113100 | 519547060 | 9610 | 9610 | 9610 | 9610 | 24 |
| 433 | 20231117 | 113000 | 519316420 | 9610 | 9620 | 9630 | 9610 | 111 |
| 434 | 20231117 | 112900 | 518248810 | 9620 | 9620 | 9620 | 9620 | 1 |
| 435 | 20231117 | 112800 | 518239190 | 9620 | 9620 | 9620 | 9620 | 21 |
| 436 | 20231117 | 112700 | 518037170 | 9620 | 9620 | 9630 | 9620 | 111 |
| 437 | 20231117 | 112600 | 516969270 | 9620 | 9620 | 9620 | 9620 | 21 |
| 438 | 20231117 | 112500 | 516767250 | 9620 | 9630 | 9630 | 9620 | 16 |
| 439 | 20231117 | 112400 | 516613230 | 9620 | 9620 | 9620 | 9620 | 116 |
| 440 | 20231117 | 112300 | 515497310 | 9620 | 9630 | 9630 | 9620 | 31 |
| 441 | 20231117 | 112200 | 515198990 | 9640 | 9650 | 9660 | 9640 | 431 |
| 442 | 20231117 | 112100 | 511043030 | 9650 | 9630 | 9650 | 9630 | 1174 |
| 443 | 20231117 | 112000 | 499724220 | 9630 | 9630 | 9630 | 9630 | 9 |
| 444 | 20231117 | 111900 | 499637550 | 9640 | 9620 | 9640 | 9620 | 1142 |
| 445 | 20231117 | 111800 | 488649280 | 9610 | 9640 | 9640 | 9610 | 1465 |
| 446 | 20231117 | 111700 | 474550160 | 9640 | 9630 | 9640 | 9630 | 84 |
| 447 | 20231117 | 111600 | 473740510 | 9620 | 9630 | 9630 | 9620 | 102 |
| 448 | 20231117 | 111500 | 472759260 | 9620 | 9620 | 9620 | 9620 | 23 |
| 449 | 20231117 | 111400 | 472538000 | 9620 | 9620 | 9620 | 9620 | 1 |
| 450 | 20231117 | 111300 | 472528380 | 9620 | 9620 | 9620 | 9620 | 23 |
| 451 | 20231117 | 111200 | 472307120 | 9620 | 9620 | 9630 | 9620 | 63 |
| 452 | 20231117 | 111100 | 471701010 | 9620 | 9620 | 9620 | 9620 | 33 |
| 453 | 20231117 | 111000 | 471383550 | 9620 | 9620 | 9620 | 9620 | 21 |
| 454 | 20231117 | 110900 | 471181530 | 9620 | 9630 | 9630 | 9620 | 210 |
| 455 | 20231117 | 110800 | 469160780 | 9630 | 9630 | 9630 | 9630 | 0 |
| 456 | 20231117 | 110700 | 469160780 | 9630 | 9630 | 9630 | 9630 | 32 |
| 457 | 20231117 | 110600 | 468852620 | 9630 | 9620 | 9630 | 9620 | 5 |
| 458 | 20231117 | 110500 | 468804500 | 9630 | 9630 | 9640 | 9620 | 103 |
| 459 | 20231117 | 110400 | 467812530 | 9640 | 9640 | 9640 | 9640 | 26 |
| 460 | 20231117 | 110300 | 467561890 | 9640 | 9630 | 9640 | 9620 | 36 |
| 461 | 20231117 | 110200 | 467215470 | 9620 | 9620 | 9620 | 9620 | 24 |
| 462 | 20231117 | 110100 | 466984590 | 9630 | 9630 | 9630 | 9630 | 18 |
| 463 | 20231117 | 110000 | 466811250 | 9630 | 9630 | 9630 | 9620 | 25 |
| 464 | 20231117 | 105900 | 466570710 | 9620 | 9630 | 9630 | 9620 | 1398 |
| 465 | 20231117 | 105800 | 453108310 | 9630 | 9630 | 9630 | 9630 | 201 |
| 466 | 20231117 | 105700 | 451172680 | 9630 | 9640 | 9640 | 9630 | 52 |
| 467 | 20231117 | 105600 | 450671620 | 9640 | 9650 | 9650 | 9640 | 631 |
| 468 | 20231117 | 105500 | 444582910 | 9650 | 9650 | 9670 | 9650 | 130 |
| 469 | 20231117 | 105400 | 443326030 | 9680 | 9690 | 9690 | 9680 | 314 |
| 470 | 20231117 | 105300 | 440286490 | 9690 | 9690 | 9690 | 9680 | 363 |
| 471 | 20231117 | 105200 | 436769050 | 9690 | 9690 | 9690 | 9680 | 667 |
| 472 | 20231117 | 105100 | 430308790 | 9690 | 9650 | 9700 | 9650 | 4705 |
| 473 | 20231117 | 105000 | 384769220 | 9640 | 9640 | 9640 | 9640 | 3 |
| 474 | 20231117 | 104900 | 384740300 | 9640 | 9640 | 9640 | 9640 | 594 |
| 475 | 20231117 | 104800 | 379014140 | 9640 | 9640 | 9640 | 9640 | 207 |
| 476 | 20231117 | 104700 | 377018660 | 9640 | 9640 | 9640 | 9640 | 106 |
| 477 | 20231117 | 104600 | 375996820 | 9630 | 9640 | 9640 | 9630 | 611 |
| 478 | 20231117 | 104500 | 370107740 | 9630 | 9630 | 9630 | 9630 | 182 |
| 479 | 20231117 | 104400 | 368355080 | 9630 | 9630 | 9630 | 9630 | 34 |
| 480 | 20231117 | 104300 | 368027660 | 9630 | 9630 | 9630 | 9630 | 1 |
| 481 | 20231117 | 104200 | 368018030 | 9630 | 9630 | 9630 | 9630 | 0 |
| 482 | 20231117 | 104100 | 368018030 | 9630 | 9630 | 9630 | 9630 | 25 |
| 483 | 20231117 | 104000 | 367777280 | 9630 | 9640 | 9640 | 9630 | 38 |
| 484 | 20231117 | 103900 | 367411320 | 9630 | 9630 | 9630 | 9630 | 21 |
| 485 | 20231117 | 103800 | 367209090 | 9630 | 9630 | 9630 | 9630 | 0 |
| 486 | 20231117 | 103700 | 367209090 | 9630 | 9620 | 9630 | 9620 | 111 |
| 487 | 20231117 | 103600 | 366141180 | 9630 | 9640 | 9640 | 9630 | 68 |
| 488 | 20231117 | 103500 | 365486330 | 9640 | 9640 | 9640 | 9640 | 4 |
| 489 | 20231117 | 103400 | 365447770 | 9630 | 9630 | 9630 | 9630 | 3 |
| 490 | 20231117 | 103300 | 365418880 | 9630 | 9620 | 9630 | 9620 | 975 |
| 491 | 20231117 | 103200 | 356029650 | 9620 | 9620 | 9620 | 9620 | 1 |
| 492 | 20231117 | 103100 | 356020030 | 9620 | 9620 | 9630 | 9620 | 148 |
| 493 | 20231117 | 103000 | 354595040 | 9630 | 9620 | 9630 | 9620 | 144 |
| 494 | 20231117 | 102900 | 353208340 | 9630 | 9620 | 9630 | 9620 | 251 |
| 495 | 20231117 | 102800 | 350793710 | 9620 | 9630 | 9630 | 9620 | 33 |
| 496 | 20231117 | 102700 | 350476150 | 9630 | 9620 | 9630 | 9620 | 169 |
| 497 | 20231117 | 102600 | 348850040 | 9620 | 9620 | 9620 | 9620 | 322 |
| 498 | 20231117 | 102500 | 345752400 | 9620 | 9620 | 9620 | 9620 | 7 |
| 499 | 20231117 | 102400 | 345685060 | 9620 | 9630 | 9630 | 9620 | 114 |
| 500 | 20231117 | 102300 | 344587250 | 9620 | 9640 | 9650 | 9620 | 76 |
| 501 | 20231117 | 102200 | 343855140 | 9640 | 9650 | 9650 | 9640 | 513 |
| 502 | 20231117 | 102100 | 338904710 | 9670 | 9660 | 9670 | 9660 | 572 |
| 503 | 20231117 | 102000 | 333375550 | 9650 | 9630 | 9660 | 9630 | 950 |
| 504 | 20231117 | 101900 | 324211600 | 9630 | 9600 | 9630 | 9600 | 1242 |
| 505 | 20231117 | 101800 | 312267820 | 9600 | 9600 | 9600 | 9590 | 231 |
| 506 | 20231117 | 101700 | 310050430 | 9600 | 9590 | 9600 | 9590 | 441 |
| 507 | 20231117 | 101600 | 305821140 | 9590 | 9590 | 9590 | 9590 | 4 |
| 508 | 20231117 | 101500 | 305782780 | 9600 | 9600 | 9600 | 9590 | 98 |
| 509 | 20231117 | 101400 | 304842190 | 9600 | 9590 | 9600 | 9590 | 50 |
| 510 | 20231117 | 101300 | 304362530 | 9590 | 9600 | 9600 | 9590 | 46 |
| 511 | 20231117 | 101200 | 303921370 | 9600 | 9600 | 9600 | 9600 | 302 |
| 512 | 20231117 | 101100 | 301022170 | 9600 | 9600 | 9600 | 9600 | 10 |
| 513 | 20231117 | 101000 | 300926170 | 9600 | 9590 | 9600 | 9590 | 42 |
| 514 | 20231117 | 100900 | 300523260 | 9600 | 9600 | 9600 | 9600 | 610 |
| 515 | 20231117 | 100800 | 294667260 | 9590 | 9590 | 9590 | 9580 | 336 |
| 516 | 20231117 | 100700 | 291445360 | 9580 | 9600 | 9600 | 9580 | 392 |
| 517 | 20231117 | 100600 | 287684300 | 9600 | 9600 | 9600 | 9590 | 73 |
| 518 | 20231117 | 100500 | 286983560 | 9590 | 9580 | 9590 | 9580 | 22 |
| 519 | 20231117 | 100400 | 286772790 | 9590 | 9580 | 9590 | 9580 | 138 |
| 520 | 20231117 | 100300 | 285450350 | 9580 | 9590 | 9590 | 9580 | 72 |
| 521 | 20231117 | 100200 | 284760300 | 9590 | 9590 | 9590 | 9590 | 49 |
| 522 | 20231117 | 100100 | 284290390 | 9600 | 9610 | 9610 | 9590 | 44 |
| 523 | 20231117 | 100000 | 283868400 | 9600 | 9600 | 9600 | 9590 | 28 |
| 524 | 20231117 | 095900 | 283599810 | 9590 | 9590 | 9590 | 9590 | 0 |
| 525 | 20231117 | 095800 | 283599810 | 9590 | 9600 | 9600 | 9590 | 118 |
| 526 | 20231117 | 095700 | 282467020 | 9600 | 9580 | 9600 | 9580 | 679 |
| 527 | 20231117 | 095600 | 275952460 | 9590 | 9590 | 9590 | 9590 | 70 |
| 528 | 20231117 | 095500 | 275281160 | 9590 | 9600 | 9600 | 9580 | 4053 |
| 529 | 20231117 | 095400 | 236445220 | 9600 | 9610 | 9610 | 9590 | 3207 |
| 530 | 20231117 | 095300 | 205655680 | 9620 | 9620 | 9620 | 9620 | 17 |
| 531 | 20231117 | 095200 | 205492140 | 9620 | 9620 | 9620 | 9620 | 347 |
| 532 | 20231117 | 095100 | 202154000 | 9630 | 9630 | 9630 | 9630 | 14 |
| 533 | 20231117 | 095000 | 202019180 | 9630 | 9630 | 9630 | 9630 | 96 |
| 534 | 20231117 | 094900 | 201094700 | 9630 | 9590 | 9640 | 9590 | 2613 |
| 535 | 20231117 | 094800 | 175982200 | 9600 | 9590 | 9600 | 9590 | 43 |
| 536 | 20231117 | 094700 | 175569820 | 9580 | 9580 | 9580 | 9580 | 0 |
| 537 | 20231117 | 094600 | 175569820 | 9580 | 9580 | 9580 | 9580 | 1 |
| 538 | 20231117 | 094500 | 175560240 | 9580 | 9600 | 9600 | 9580 | 939 |
| 539 | 20231117 | 094400 | 166551470 | 9600 | 9570 | 9600 | 9570 | 881 |
| 540 | 20231117 | 094300 | 158111480 | 9570 | 9570 | 9570 | 9570 | 0 |
| 541 | 20231117 | 094200 | 158111480 | 9570 | 9570 | 9570 | 9570 | 9 |
| 542 | 20231117 | 094100 | 158025350 | 9570 | 9570 | 9570 | 9570 | 50 |
| 543 | 20231117 | 094000 | 157546850 | 9570 | 9570 | 9570 | 9570 | 100 |
| 544 | 20231117 | 093900 | 156589850 | 9570 | 9570 | 9570 | 9570 | 0 |
| 545 | 20231117 | 093800 | 156589850 | 9570 | 9570 | 9570 | 9570 | 58 |
| 546 | 20231117 | 093700 | 156034790 | 9570 | 9600 | 9600 | 9570 | 1542 |
| 547 | 20231117 | 093600 | 141258530 | 9600 | 9620 | 9620 | 9600 | 1955 |
| 548 | 20231117 | 093500 | 122472840 | 9620 | 9610 | 9620 | 9610 | 231 |
| 549 | 20231117 | 093400 | 120252690 | 9610 | 9600 | 9610 | 9600 | 115 |
| 550 | 20231117 | 093300 | 119148100 | 9600 | 9580 | 9600 | 9580 | 248 |
| 551 | 20231117 | 093200 | 116769560 | 9590 | 9570 | 9590 | 9570 | 366 |
| 552 | 20231117 | 093100 | 113263320 | 9570 | 9580 | 9580 | 9570 | 127 |
| 553 | 20231117 | 093000 | 112047920 | 9580 | 9580 | 9580 | 9570 | 98 |
| 554 | 20231117 | 092900 | 111110010 | 9580 | 9570 | 9580 | 9560 | 1020 |
| 555 | 20231117 | 092800 | 101354760 | 9580 | 9580 | 9580 | 9580 | 146 |
| 556 | 20231117 | 092700 | 99956080 | 9580 | 9580 | 9580 | 9580 | 1179 |
| 557 | 20231117 | 092600 | 88661260 | 9590 | 9590 | 9590 | 9590 | 36 |
| 558 | 20231117 | 092500 | 88316020 | 9590 | 9590 | 9590 | 9590 | 0 |
| 559 | 20231117 | 092400 | 88316020 | 9590 | 9590 | 9590 | 9590 | 128 |
| 560 | 20231117 | 092300 | 87088500 | 9590 | 9590 | 9590 | 9590 | 76 |
| 561 | 20231117 | 092200 | 86359660 | 9580 | 9580 | 9580 | 9580 | 0 |
| 562 | 20231117 | 092100 | 86359660 | 9580 | 9580 | 9580 | 9580 | 0 |
| 563 | 20231117 | 092000 | 86359660 | 9580 | 9570 | 9580 | 9570 | 466 |
| 564 | 20231117 | 091900 | 81899760 | 9570 | 9570 | 9570 | 9570 | 0 |
| 565 | 20231117 | 091800 | 81899760 | 9570 | 9570 | 9570 | 9570 | 90 |
| 566 | 20231117 | 091700 | 81038460 | 9580 | 9580 | 9580 | 9580 | 410 |
| 567 | 20231117 | 091600 | 77110660 | 9580 | 9570 | 9580 | 9570 | 60 |
| 568 | 20231117 | 091500 | 76536360 | 9570 | 9580 | 9580 | 9570 | 149 |
| 569 | 20231117 | 091400 | 75110390 | 9580 | 9570 | 9590 | 9570 | 32 |
| 570 | 20231117 | 091300 | 74804120 | 9570 | 9570 | 9570 | 9570 | 46 |
| 571 | 20231117 | 091200 | 74363900 | 9560 | 9560 | 9560 | 9560 | 0 |
| 572 | 20231117 | 091100 | 74363900 | 9560 | 9560 | 9560 | 9540 | 472 |
| 573 | 20231117 | 091000 | 69855200 | 9560 | 9570 | 9570 | 9550 | 1784 |
| 574 | 20231117 | 090900 | 52814300 | 9570 | 9580 | 9580 | 9560 | 352 |
| 575 | 20231117 | 090800 | 49446480 | 9580 | 9580 | 9580 | 9580 | 0 |
| 576 | 20231117 | 090700 | 49446480 | 9580 | 9590 | 9590 | 9580 | 206 |
| 577 | 20231117 | 090600 | 47470950 | 9600 | 9600 | 9600 | 9600 | 22 |
| 578 | 20231117 | 090500 | 47259750 | 9600 | 9600 | 9600 | 9600 | 7 |
| 579 | 20231117 | 090400 | 47192550 | 9610 | 9600 | 9610 | 9600 | 302 |
| 580 | 20231117 | 090300 | 44290550 | 9600 | 9570 | 9600 | 9550 | 1579 |
| 581 | 20231117 | 090200 | 29186720 | 9580 | 9620 | 9620 | 9570 | 1418 |
| 582 | 20231117 | 090100 | 15598460 | 9630 | 9630 | 9630 | 9630 | 0 |
| 583 | 20231117 | 090000 | 15598460 | 9630 | 9610 | 9630 | 9590 | 1624 |