29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195300 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 1210 |
| 3 | 20231116 | 195200 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 4 | 20231116 | 195100 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 5 | 20231116 | 195000 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 6 | 20231116 | 194900 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 7 | 20231116 | 194800 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 8 | 20231116 | 194700 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 9 | 20231116 | 194600 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 10 | 20231116 | 194500 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 11 | 20231116 | 194400 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 12 | 20231116 | 194300 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 13 | 20231116 | 194200 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 14 | 20231116 | 194100 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 15 | 20231116 | 194000 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 16 | 20231116 | 193900 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 17 | 20231116 | 193800 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 18 | 20231116 | 193700 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 19 | 20231116 | 193600 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 20 | 20231116 | 193500 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 21 | 20231116 | 193400 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 22 | 20231116 | 193300 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 23 | 20231116 | 193200 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 24 | 20231116 | 193100 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 25 | 20231116 | 193000 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 26 | 20231116 | 192900 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 27 | 20231116 | 192800 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 28 | 20231116 | 192700 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 29 | 20231116 | 192600 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 30 | 20231116 | 192500 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 31 | 20231116 | 192400 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 32 | 20231116 | 192300 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 1210 |
| 33 | 20231116 | 192200 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 34 | 20231116 | 192100 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 35 | 20231116 | 192000 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 36 | 20231116 | 191900 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 37 | 20231116 | 191800 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 38 | 20231116 | 191700 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 39 | 20231116 | 191600 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 40 | 20231116 | 191500 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 41 | 20231116 | 191400 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 42 | 20231116 | 191300 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 43 | 20231116 | 191200 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 44 | 20231116 | 191100 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 45 | 20231116 | 191000 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 46 | 20231116 | 190900 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 47 | 20231116 | 190800 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 48 | 20231116 | 190700 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 49 | 20231116 | 190600 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 50 | 20231116 | 190500 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 51 | 20231116 | 190400 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 52 | 20231116 | 190300 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 53 | 20231116 | 190200 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 54 | 20231116 | 190100 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 55 | 20231116 | 190000 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 56 | 20231116 | 185900 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 57 | 20231116 | 185800 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 58 | 20231116 | 185700 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 59 | 20231116 | 185600 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 60 | 20231116 | 185500 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 61 | 20231116 | 185400 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 62 | 20231116 | 185300 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 1210 |
| 63 | 20231116 | 185200 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 64 | 20231116 | 185100 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 65 | 20231116 | 185000 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 66 | 20231116 | 184900 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 67 | 20231116 | 184800 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 68 | 20231116 | 184700 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 69 | 20231116 | 184600 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 70 | 20231116 | 184500 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 71 | 20231116 | 184400 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 72 | 20231116 | 184300 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 73 | 20231116 | 184200 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 74 | 20231116 | 184100 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 75 | 20231116 | 184000 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 76 | 20231116 | 183900 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 77 | 20231116 | 183800 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 78 | 20231116 | 183700 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 79 | 20231116 | 183600 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 80 | 20231116 | 183500 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 81 | 20231116 | 183400 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 82 | 20231116 | 183300 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 83 | 20231116 | 183200 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 84 | 20231116 | 183100 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 85 | 20231116 | 183000 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 86 | 20231116 | 182900 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 87 | 20231116 | 182800 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 88 | 20231116 | 182700 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 89 | 20231116 | 182600 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 90 | 20231116 | 182500 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 91 | 20231116 | 182400 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 92 | 20231116 | 182300 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 1210 |
| 93 | 20231116 | 182200 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 94 | 20231116 | 182100 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 95 | 20231116 | 182000 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 96 | 20231116 | 181900 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 97 | 20231116 | 181800 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 98 | 20231116 | 181700 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 99 | 20231116 | 181600 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 100 | 20231116 | 181500 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 101 | 20231116 | 181400 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 102 | 20231116 | 181300 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 103 | 20231116 | 181200 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 104 | 20231116 | 181100 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 105 | 20231116 | 181000 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 106 | 20231116 | 180900 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 107 | 20231116 | 180800 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 108 | 20231116 | 180700 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 109 | 20231116 | 180600 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 110 | 20231116 | 180500 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 111 | 20231116 | 180400 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 112 | 20231116 | 180300 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 113 | 20231116 | 180200 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 114 | 20231116 | 180100 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 115 | 20231116 | 180000 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 116 | 20231116 | 175900 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 117 | 20231116 | 175800 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 118 | 20231116 | 175700 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 119 | 20231116 | 175600 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 120 | 20231116 | 175500 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 121 | 20231116 | 175400 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 122 | 20231116 | 175300 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 1210 |
| 123 | 20231116 | 175200 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 124 | 20231116 | 175100 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 125 | 20231116 | 175000 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 126 | 20231116 | 174900 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 127 | 20231116 | 174800 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 128 | 20231116 | 174700 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 129 | 20231116 | 174600 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 130 | 20231116 | 174500 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 131 | 20231116 | 174400 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 132 | 20231116 | 174300 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 133 | 20231116 | 174200 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 134 | 20231116 | 174100 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 135 | 20231116 | 174000 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 136 | 20231116 | 173900 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 137 | 20231116 | 173800 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 138 | 20231116 | 173700 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 139 | 20231116 | 173600 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 140 | 20231116 | 173500 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 141 | 20231116 | 173400 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 142 | 20231116 | 173300 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 143 | 20231116 | 173200 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 144 | 20231116 | 173100 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 145 | 20231116 | 173000 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 146 | 20231116 | 172900 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 147 | 20231116 | 172800 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 148 | 20231116 | 172700 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 149 | 20231116 | 172600 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 150 | 20231116 | 172500 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 151 | 20231116 | 172400 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 152 | 20231116 | 172300 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 1210 |
| 153 | 20231116 | 172200 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 154 | 20231116 | 172100 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 155 | 20231116 | 172000 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 156 | 20231116 | 171900 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 157 | 20231116 | 171800 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 158 | 20231116 | 171700 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 159 | 20231116 | 171600 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 160 | 20231116 | 171500 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 161 | 20231116 | 171400 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 162 | 20231116 | 171300 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 163 | 20231116 | 171200 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 164 | 20231116 | 171100 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 165 | 20231116 | 171000 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 166 | 20231116 | 170900 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 167 | 20231116 | 170800 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 168 | 20231116 | 170700 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 169 | 20231116 | 170600 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 170 | 20231116 | 170500 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 171 | 20231116 | 170400 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 172 | 20231116 | 170300 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 173 | 20231116 | 170200 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 174 | 20231116 | 170100 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 175 | 20231116 | 170000 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 176 | 20231116 | 165900 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 177 | 20231116 | 165800 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 178 | 20231116 | 165700 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 179 | 20231116 | 165600 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 180 | 20231116 | 165500 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 181 | 20231116 | 165400 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 182 | 20231116 | 165300 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 1210 |
| 183 | 20231116 | 165200 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 184 | 20231116 | 165100 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 185 | 20231116 | 165000 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 186 | 20231116 | 164900 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 187 | 20231116 | 164800 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 188 | 20231116 | 164700 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 189 | 20231116 | 164600 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 190 | 20231116 | 164500 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 191 | 20231116 | 164400 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 192 | 20231116 | 164300 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 193 | 20231116 | 164200 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 194 | 20231116 | 164100 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 195 | 20231116 | 164000 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 196 | 20231116 | 163900 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 197 | 20231116 | 163800 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 198 | 20231116 | 163700 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 199 | 20231116 | 163600 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 200 | 20231116 | 163500 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 201 | 20231116 | 163400 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 202 | 20231116 | 163300 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 203 | 20231116 | 163200 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 204 | 20231116 | 163100 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 205 | 20231116 | 163000 | 1154149530 | 9610 | 9610 | 9610 | 9610 | 1210 |
| 206 | 20231116 | 162900 | 1142521430 | 9600 | 9600 | 9600 | 9600 | 0 |
| 207 | 20231116 | 162800 | 1142521430 | 9600 | 9600 | 9600 | 9600 | 0 |
| 208 | 20231116 | 162700 | 1142521430 | 9600 | 9600 | 9600 | 9600 | 0 |
| 209 | 20231116 | 162600 | 1142521430 | 9600 | 9600 | 9600 | 9600 | 0 |
| 210 | 20231116 | 162500 | 1142521430 | 9600 | 9600 | 9600 | 9600 | 0 |
| 211 | 20231116 | 162400 | 1142521430 | 9600 | 9600 | 9600 | 9600 | 0 |
| 212 | 20231116 | 162300 | 1142521430 | 9600 | 9600 | 9600 | 9600 | 0 |
| 213 | 20231116 | 162200 | 1142521430 | 9600 | 9600 | 9600 | 9600 | 0 |
| 214 | 20231116 | 162100 | 1142521430 | 9600 | 9600 | 9600 | 9600 | 0 |
| 215 | 20231116 | 162000 | 1142521430 | 9600 | 9600 | 9600 | 9600 | 0 |
| 216 | 20231116 | 161900 | 1142521430 | 9600 | 9590 | 9610 | 9590 | 25 |
| 217 | 20231116 | 161800 | 1142281440 | 9610 | 9610 | 9610 | 9610 | 2 |
| 218 | 20231116 | 161700 | 1142262220 | 9590 | 9600 | 9600 | 9590 | 565 |
| 219 | 20231116 | 161600 | 1136838750 | 9610 | 9620 | 9620 | 9610 | 640 |
| 220 | 20231116 | 161500 | 1130688250 | 9620 | 9620 | 9620 | 9620 | 2 |
| 221 | 20231116 | 161400 | 1130669010 | 9610 | 9610 | 9610 | 9610 | 102 |
| 222 | 20231116 | 161300 | 1129688790 | 9610 | 9610 | 9620 | 9610 | 1477 |
| 223 | 20231116 | 161200 | 1115490220 | 9630 | 9610 | 9630 | 9610 | 997 |
| 224 | 20231116 | 161100 | 1105903550 | 9630 | 9630 | 9630 | 9630 | 0 |
| 225 | 20231116 | 161000 | 1105903550 | 9630 | 9630 | 9630 | 9630 | 121 |
| 226 | 20231116 | 160900 | 1104738320 | 9630 | 9630 | 9630 | 9630 | 158 |
| 227 | 20231116 | 160800 | 1103216780 | 9630 | 9630 | 9630 | 9630 | 360 |
| 228 | 20231116 | 160700 | 1099749980 | 9630 | 9610 | 9630 | 9610 | 316 |
| 229 | 20231116 | 160600 | 1096707460 | 9630 | 9620 | 9630 | 9620 | 728 |
| 230 | 20231116 | 160500 | 1089701970 | 9630 | 9630 | 9630 | 9620 | 338 |
| 231 | 20231116 | 160400 | 1086447870 | 9630 | 9640 | 9640 | 9630 | 473 |
| 232 | 20231116 | 160300 | 1081892850 | 9650 | 9660 | 9660 | 9650 | 369 |
| 233 | 20231116 | 160200 | 1078328630 | 9660 | 9670 | 9670 | 9650 | 321 |
| 234 | 20231116 | 160100 | 1075227860 | 9670 | 9660 | 9670 | 9660 | 401 |
| 235 | 20231116 | 160000 | 1071351390 | 9660 | 9660 | 9670 | 9660 | 320 |
| 236 | 20231116 | 155900 | 1068258790 | 9650 | 9660 | 9670 | 9650 | 627 |
| 237 | 20231116 | 155800 | 1062199160 | 9660 | 9660 | 9660 | 9660 | 174 |
| 238 | 20231116 | 155700 | 1060518320 | 9660 | 9650 | 9660 | 9650 | 453 |
| 239 | 20231116 | 155600 | 1056145080 | 9650 | 9630 | 9650 | 9630 | 1518 |
| 240 | 20231116 | 155500 | 1041498230 | 9640 | 9630 | 9640 | 9630 | 215 |
| 241 | 20231116 | 155400 | 1039425890 | 9630 | 9620 | 9630 | 9620 | 253 |
| 242 | 20231116 | 155300 | 1036989620 | 9620 | 9620 | 9620 | 9620 | 859 |
| 243 | 20231116 | 155200 | 1028726040 | 9620 | 9620 | 9620 | 9620 | 332 |
| 244 | 20231116 | 155100 | 1025532200 | 9620 | 9620 | 9620 | 9620 | 135 |
| 245 | 20231116 | 155000 | 1024233500 | 9620 | 9620 | 9620 | 9610 | 454 |
| 246 | 20231116 | 154900 | 1019866320 | 9620 | 9620 | 9620 | 9620 | 318 |
| 247 | 20231116 | 154800 | 1016807160 | 9620 | 9620 | 9620 | 9620 | 460 |
| 248 | 20231116 | 154700 | 1012381960 | 9620 | 9620 | 9620 | 9610 | 396 |
| 249 | 20231116 | 154600 | 1008572450 | 9620 | 9630 | 9630 | 9610 | 801 |
| 250 | 20231116 | 154500 | 1000873220 | 9630 | 9640 | 9640 | 9620 | 468 |
| 251 | 20231116 | 154400 | 996364840 | 9630 | 9640 | 9640 | 9630 | 163 |
| 252 | 20231116 | 154300 | 994794530 | 9640 | 9630 | 9640 | 9630 | 409 |
| 253 | 20231116 | 154200 | 990851980 | 9630 | 9630 | 9640 | 9630 | 309 |
| 254 | 20231116 | 154100 | 987875110 | 9640 | 9630 | 9640 | 9630 | 1331 |
| 255 | 20231116 | 154000 | 975051270 | 9640 | 9600 | 9640 | 9600 | 2595 |
| 256 | 20231116 | 153900 | 950077030 | 9610 | 9610 | 9610 | 9610 | 192 |
| 257 | 20231116 | 153800 | 948231910 | 9610 | 9610 | 9610 | 9610 | 3919 |
| 258 | 20231116 | 153700 | 910570320 | 9610 | 9610 | 9610 | 9610 | 273 |
| 259 | 20231116 | 153600 | 907946790 | 9610 | 9610 | 9610 | 9610 | 7408 |
| 260 | 20231116 | 153500 | 836755910 | 9600 | 9610 | 9610 | 9600 | 228 |
| 261 | 20231116 | 153400 | 834564930 | 9610 | 9590 | 9610 | 9590 | 294 |
| 262 | 20231116 | 153300 | 831740470 | 9600 | 9600 | 9610 | 9600 | 370 |
| 263 | 20231116 | 153200 | 828185590 | 9600 | 9600 | 9600 | 9600 | 871 |
| 264 | 20231116 | 153100 | 819823990 | 9600 | 9600 | 9600 | 9600 | 320 |
| 265 | 20231116 | 153000 | 816751990 | 9600 | 9600 | 9600 | 9590 | 285 |
| 266 | 20231116 | 152900 | 814016000 | 9600 | 9600 | 9600 | 9600 | 1429 |
| 267 | 20231116 | 152800 | 800297600 | 9600 | 9600 | 9600 | 9590 | 355 |
| 268 | 20231116 | 152700 | 796889850 | 9600 | 9600 | 9600 | 9590 | 253 |
| 269 | 20231116 | 152600 | 794461150 | 9600 | 9590 | 9600 | 9590 | 1195 |
| 270 | 20231116 | 152500 | 782999680 | 9590 | 9590 | 9600 | 9590 | 412 |
| 271 | 20231116 | 152400 | 779045400 | 9590 | 9600 | 9600 | 9590 | 310 |
| 272 | 20231116 | 152300 | 776072020 | 9600 | 9600 | 9600 | 9540 | 421 |
| 273 | 20231116 | 152200 | 772035480 | 9600 | 9600 | 9600 | 9600 | 248 |
| 274 | 20231116 | 152100 | 769654680 | 9590 | 9580 | 9600 | 9560 | 410 |
| 275 | 20231116 | 152000 | 765724880 | 9590 | 9590 | 9590 | 9590 | 349 |
| 276 | 20231116 | 151900 | 762377970 | 9590 | 9570 | 9590 | 9570 | 267 |
| 277 | 20231116 | 151800 | 759820050 | 9570 | 9560 | 9570 | 9560 | 404 |
| 278 | 20231116 | 151700 | 755954560 | 9560 | 9570 | 9570 | 9560 | 158 |
| 279 | 20231116 | 151600 | 754443980 | 9570 | 9570 | 9570 | 9560 | 383 |
| 280 | 20231116 | 151500 | 750781670 | 9560 | 9560 | 9570 | 9560 | 419 |
| 281 | 20231116 | 151400 | 746773890 | 9570 | 9570 | 9580 | 9570 | 230 |
| 282 | 20231116 | 151300 | 744571830 | 9570 | 9580 | 9590 | 9480 | 2663 |
| 283 | 20231116 | 151200 | 719251020 | 9590 | 9580 | 9590 | 9580 | 367 |
| 284 | 20231116 | 151100 | 715731890 | 9590 | 9570 | 9590 | 9570 | 374 |
| 285 | 20231116 | 151000 | 712147010 | 9580 | 9580 | 9590 | 9570 | 182 |
| 286 | 20231116 | 150900 | 710403370 | 9590 | 9570 | 9590 | 9570 | 356 |
| 287 | 20231116 | 150800 | 706990880 | 9580 | 9570 | 9580 | 9570 | 327 |
| 288 | 20231116 | 150700 | 703858420 | 9580 | 9570 | 9580 | 9570 | 242 |
| 289 | 20231116 | 150600 | 701540250 | 9580 | 9570 | 9580 | 9560 | 430 |
| 290 | 20231116 | 150500 | 697422320 | 9570 | 9580 | 9590 | 9570 | 374 |
| 291 | 20231116 | 150400 | 693839270 | 9590 | 9580 | 9590 | 9580 | 357 |
| 292 | 20231116 | 150300 | 690418800 | 9580 | 9580 | 9580 | 9570 | 276 |
| 293 | 20231116 | 150200 | 687776050 | 9580 | 9580 | 9580 | 9580 | 258 |
| 294 | 20231116 | 150100 | 685304410 | 9580 | 9580 | 9580 | 9500 | 492 |
| 295 | 20231116 | 150000 | 680603160 | 9570 | 9570 | 9580 | 9570 | 184 |
| 296 | 20231116 | 145900 | 678842120 | 9580 | 9580 | 9580 | 9570 | 288 |
| 297 | 20231116 | 145800 | 676083630 | 9570 | 9570 | 9580 | 9570 | 138 |
| 298 | 20231116 | 145700 | 674762860 | 9570 | 9580 | 9590 | 9560 | 517 |
| 299 | 20231116 | 145600 | 669816890 | 9580 | 9580 | 9590 | 9580 | 85 |
| 300 | 20231116 | 145500 | 669001960 | 9590 | 9570 | 9590 | 9570 | 166 |
| 301 | 20231116 | 145400 | 667411540 | 9570 | 9590 | 9590 | 9570 | 330 |
| 302 | 20231116 | 145300 | 664251430 | 9600 | 9600 | 9600 | 9590 | 179 |
| 303 | 20231116 | 145200 | 662533450 | 9600 | 9600 | 9600 | 9600 | 475 |
| 304 | 20231116 | 145100 | 657973450 | 9600 | 9600 | 9600 | 9590 | 260 |
| 305 | 20231116 | 145000 | 655477970 | 9600 | 9600 | 9600 | 9590 | 141 |
| 306 | 20231116 | 144900 | 654125370 | 9600 | 9590 | 9600 | 9590 | 152 |
| 307 | 20231116 | 144800 | 652666580 | 9590 | 9580 | 9590 | 9580 | 202 |
| 308 | 20231116 | 144700 | 650729410 | 9590 | 9590 | 9590 | 9590 | 158 |
| 309 | 20231116 | 144600 | 649214190 | 9600 | 9590 | 9600 | 9590 | 438 |
| 310 | 20231116 | 144500 | 645010410 | 9590 | 9590 | 9600 | 9590 | 103 |
| 311 | 20231116 | 144400 | 644022600 | 9600 | 9600 | 9600 | 9600 | 205 |
| 312 | 20231116 | 144300 | 642054600 | 9600 | 9600 | 9600 | 9600 | 29 |
| 313 | 20231116 | 144200 | 641776200 | 9600 | 9610 | 9610 | 9600 | 172 |
| 314 | 20231116 | 144100 | 640124010 | 9600 | 9600 | 9600 | 9600 | 543 |
| 315 | 20231116 | 144000 | 634911210 | 9600 | 9600 | 9600 | 9600 | 129 |
| 316 | 20231116 | 143900 | 633672810 | 9600 | 9600 | 9600 | 9590 | 299 |
| 317 | 20231116 | 143800 | 630803620 | 9610 | 9610 | 9610 | 9610 | 95 |
| 318 | 20231116 | 143700 | 629890670 | 9600 | 9620 | 9620 | 9600 | 225 |
| 319 | 20231116 | 143600 | 627726830 | 9620 | 9620 | 9620 | 9620 | 95 |
| 320 | 20231116 | 143500 | 626812930 | 9620 | 9610 | 9620 | 9610 | 162 |
| 321 | 20231116 | 143400 | 625254700 | 9620 | 9620 | 9620 | 9620 | 14 |
| 322 | 20231116 | 143300 | 625120020 | 9620 | 9610 | 9620 | 9610 | 621 |
| 323 | 20231116 | 143200 | 619151760 | 9610 | 9610 | 9610 | 9600 | 202 |
| 324 | 20231116 | 143100 | 617211540 | 9610 | 9620 | 9640 | 9610 | 392 |
| 325 | 20231116 | 143000 | 613440260 | 9620 | 9630 | 9650 | 9620 | 727 |
| 326 | 20231116 | 142900 | 606431640 | 9630 | 9590 | 9630 | 9590 | 2282 |
| 327 | 20231116 | 142800 | 584525920 | 9580 | 9580 | 9580 | 9570 | 1537 |
| 328 | 20231116 | 142700 | 569804860 | 9580 | 9570 | 9580 | 9570 | 392 |
| 329 | 20231116 | 142600 | 566053070 | 9570 | 9570 | 9570 | 9570 | 214 |
| 330 | 20231116 | 142500 | 564005090 | 9560 | 9570 | 9570 | 9560 | 25 |
| 331 | 20231116 | 142400 | 563765940 | 9570 | 9570 | 9570 | 9570 | 170 |
| 332 | 20231116 | 142300 | 562139040 | 9560 | 9570 | 9570 | 9560 | 209 |
| 333 | 20231116 | 142200 | 560138990 | 9560 | 9570 | 9570 | 9560 | 2 |
| 334 | 20231116 | 142100 | 560119860 | 9570 | 9570 | 9570 | 9570 | 186 |
| 335 | 20231116 | 142000 | 558339840 | 9570 | 9570 | 9570 | 9570 | 48 |
| 336 | 20231116 | 141900 | 557880480 | 9570 | 9570 | 9580 | 9570 | 406 |
| 337 | 20231116 | 141800 | 553993850 | 9570 | 9570 | 9570 | 9570 | 1320 |
| 338 | 20231116 | 141700 | 541361450 | 9570 | 9560 | 9570 | 9560 | 156 |
| 339 | 20231116 | 141600 | 539868540 | 9560 | 9560 | 9560 | 9560 | 224 |
| 340 | 20231116 | 141500 | 537727100 | 9560 | 9550 | 9560 | 9550 | 318 |
| 341 | 20231116 | 141400 | 534687200 | 9550 | 9550 | 9560 | 9550 | 661 |
| 342 | 20231116 | 141300 | 528374080 | 9550 | 9560 | 9560 | 9550 | 292 |
| 343 | 20231116 | 141200 | 525585380 | 9560 | 9550 | 9560 | 9550 | 853 |
| 344 | 20231116 | 141100 | 517438790 | 9550 | 9540 | 9550 | 9540 | 913 |
| 345 | 20231116 | 141000 | 508727200 | 9540 | 9550 | 9550 | 9540 | 597 |
| 346 | 20231116 | 140900 | 503030600 | 9550 | 9540 | 9550 | 9540 | 616 |
| 347 | 20231116 | 140800 | 497153360 | 9540 | 9540 | 9540 | 9540 | 126 |
| 348 | 20231116 | 140700 | 495951320 | 9530 | 9540 | 9540 | 9530 | 54 |
| 349 | 20231116 | 140600 | 495436660 | 9540 | 9530 | 9540 | 9530 | 165 |
| 350 | 20231116 | 140500 | 493862810 | 9530 | 9530 | 9530 | 9520 | 334 |
| 351 | 20231116 | 140400 | 490679800 | 9530 | 9530 | 9530 | 9530 | 18 |
| 352 | 20231116 | 140300 | 490508260 | 9530 | 9530 | 9530 | 9520 | 109 |
| 353 | 20231116 | 140200 | 489469740 | 9530 | 9530 | 9530 | 9530 | 131 |
| 354 | 20231116 | 140100 | 488221310 | 9530 | 9530 | 9530 | 9530 | 24 |
| 355 | 20231116 | 140000 | 487992590 | 9530 | 9530 | 9530 | 9530 | 50 |
| 356 | 20231116 | 135900 | 487516090 | 9530 | 9520 | 9530 | 9520 | 517 |
| 357 | 20231116 | 135800 | 482594050 | 9520 | 9510 | 9520 | 9510 | 520 |
| 358 | 20231116 | 135700 | 477643660 | 9520 | 9520 | 9520 | 9520 | 37 |
| 359 | 20231116 | 135600 | 477291420 | 9520 | 9500 | 9520 | 9500 | 170 |
| 360 | 20231116 | 135500 | 475676330 | 9500 | 9500 | 9500 | 9500 | 18 |
| 361 | 20231116 | 135400 | 475505330 | 9500 | 9500 | 9500 | 9490 | 38 |
| 362 | 20231116 | 135300 | 475144370 | 9500 | 9500 | 9500 | 9480 | 116 |
| 363 | 20231116 | 135200 | 474043290 | 9500 | 9500 | 9500 | 9480 | 179 |
| 364 | 20231116 | 135100 | 472344390 | 9500 | 9500 | 9500 | 9500 | 61 |
| 365 | 20231116 | 135000 | 471764890 | 9490 | 9490 | 9490 | 9490 | 869 |
| 366 | 20231116 | 134900 | 463518080 | 9490 | 9490 | 9490 | 9490 | 26 |
| 367 | 20231116 | 134800 | 463271340 | 9480 | 9480 | 9490 | 9480 | 498 |
| 368 | 20231116 | 134700 | 458550210 | 9480 | 9480 | 9480 | 9480 | 82 |
| 369 | 20231116 | 134600 | 457772850 | 9480 | 9480 | 9480 | 9480 | 25 |
| 370 | 20231116 | 134500 | 457535850 | 9480 | 9480 | 9480 | 9480 | 59 |
| 371 | 20231116 | 134400 | 456976530 | 9480 | 9480 | 9480 | 9480 | 66 |
| 372 | 20231116 | 134300 | 456350850 | 9480 | 9480 | 9480 | 9480 | 23 |
| 373 | 20231116 | 134200 | 456132810 | 9480 | 9480 | 9480 | 9480 | 68 |
| 374 | 20231116 | 134100 | 455488170 | 9480 | 9480 | 9480 | 9480 | 90 |
| 375 | 20231116 | 134000 | 454634970 | 9480 | 9480 | 9480 | 9470 | 33 |
| 376 | 20231116 | 133900 | 454322230 | 9480 | 9470 | 9480 | 9470 | 176 |
| 377 | 20231116 | 133800 | 452654840 | 9470 | 9470 | 9470 | 9470 | 10 |
| 378 | 20231116 | 133700 | 452560140 | 9470 | 9470 | 9470 | 9470 | 0 |
| 379 | 20231116 | 133600 | 452560140 | 9470 | 9470 | 9470 | 9470 | 15 |
| 380 | 20231116 | 133500 | 452418090 | 9470 | 9470 | 9470 | 9470 | 20 |
| 381 | 20231116 | 133400 | 452228690 | 9470 | 9470 | 9470 | 9470 | 218 |
| 382 | 20231116 | 133300 | 450164230 | 9480 | 9480 | 9480 | 9480 | 19 |
| 383 | 20231116 | 133200 | 449984110 | 9480 | 9480 | 9480 | 9480 | 5 |
| 384 | 20231116 | 133100 | 449936710 | 9480 | 9480 | 9480 | 9480 | 0 |
| 385 | 20231116 | 133000 | 449936710 | 9480 | 9480 | 9480 | 9480 | 20 |
| 386 | 20231116 | 132900 | 449747110 | 9480 | 9480 | 9480 | 9480 | 10 |
| 387 | 20231116 | 132800 | 449652310 | 9480 | 9470 | 9480 | 9470 | 14 |
| 388 | 20231116 | 132700 | 449519640 | 9480 | 9490 | 9490 | 9480 | 14 |
| 389 | 20231116 | 132600 | 449386820 | 9480 | 9470 | 9480 | 9470 | 1047 |
| 390 | 20231116 | 132500 | 439466170 | 9470 | 9470 | 9470 | 9470 | 5 |
| 391 | 20231116 | 132400 | 439418820 | 9470 | 9470 | 9470 | 9470 | 924 |
| 392 | 20231116 | 132300 | 430668540 | 9470 | 9470 | 9470 | 9470 | 75 |
| 393 | 20231116 | 132200 | 429958290 | 9470 | 9470 | 9470 | 9470 | 9 |
| 394 | 20231116 | 132100 | 429873060 | 9470 | 9470 | 9470 | 9470 | 21 |
| 395 | 20231116 | 132000 | 429674190 | 9470 | 9470 | 9470 | 9470 | 0 |
| 396 | 20231116 | 131900 | 429674190 | 9470 | 9480 | 9480 | 9470 | 134 |
| 397 | 20231116 | 131800 | 428405100 | 9480 | 9480 | 9480 | 9480 | 13 |
| 398 | 20231116 | 131700 | 428281860 | 9460 | 9460 | 9460 | 9460 | 0 |
| 399 | 20231116 | 131600 | 428281860 | 9460 | 9480 | 9480 | 9460 | 1452 |
| 400 | 20231116 | 131500 | 414545370 | 9480 | 9480 | 9480 | 9480 | 4 |
| 401 | 20231116 | 131400 | 414507450 | 9480 | 9480 | 9480 | 9480 | 6 |
| 402 | 20231116 | 131300 | 414450570 | 9480 | 9480 | 9480 | 9480 | 32 |
| 403 | 20231116 | 131200 | 414147210 | 9470 | 9470 | 9470 | 9470 | 156 |
| 404 | 20231116 | 131100 | 412669890 | 9470 | 9470 | 9470 | 9470 | 8 |
| 405 | 20231116 | 131000 | 412594130 | 9470 | 9460 | 9470 | 9460 | 43 |
| 406 | 20231116 | 130900 | 412187130 | 9470 | 9470 | 9470 | 9470 | 18 |
| 407 | 20231116 | 130800 | 412016670 | 9470 | 9470 | 9470 | 9470 | 10 |
| 408 | 20231116 | 130700 | 411921970 | 9470 | 9470 | 9470 | 9470 | 17 |
| 409 | 20231116 | 130600 | 411760980 | 9470 | 9480 | 9480 | 9470 | 29 |
| 410 | 20231116 | 130500 | 411486200 | 9480 | 9490 | 9490 | 9480 | 18 |
| 411 | 20231116 | 130400 | 411315450 | 9490 | 9490 | 9490 | 9490 | 4 |
| 412 | 20231116 | 130300 | 411277490 | 9490 | 9490 | 9490 | 9490 | 10 |
| 413 | 20231116 | 130200 | 411182590 | 9490 | 9490 | 9490 | 9490 | 11 |
| 414 | 20231116 | 130100 | 411078200 | 9450 | 9490 | 9490 | 9430 | 5924 |
| 415 | 20231116 | 130000 | 355134490 | 9500 | 9500 | 9500 | 9500 | 5 |
| 416 | 20231116 | 125900 | 355086990 | 9480 | 9480 | 9490 | 9480 | 92 |
| 417 | 20231116 | 125800 | 354214260 | 9480 | 9480 | 9480 | 9480 | 309 |
| 418 | 20231116 | 125700 | 351284940 | 9490 | 9480 | 9490 | 9480 | 6 |
| 419 | 20231116 | 125600 | 351228020 | 9490 | 9490 | 9490 | 9490 | 19 |
| 420 | 20231116 | 125500 | 351047710 | 9490 | 9480 | 9490 | 9480 | 75 |
| 421 | 20231116 | 125400 | 350336630 | 9490 | 9490 | 9490 | 9490 | 5 |
| 422 | 20231116 | 125300 | 350289180 | 9490 | 9490 | 9490 | 9490 | 27 |
| 423 | 20231116 | 125200 | 350032950 | 9480 | 9490 | 9490 | 9480 | 300 |
| 424 | 20231116 | 125100 | 347185960 | 9500 | 9490 | 9500 | 9490 | 7 |
| 425 | 20231116 | 125000 | 347119480 | 9490 | 9500 | 9500 | 9490 | 21 |
| 426 | 20231116 | 124900 | 346920000 | 9500 | 9500 | 9500 | 9500 | 16 |
| 427 | 20231116 | 124800 | 346768000 | 9500 | 9500 | 9500 | 9500 | 6 |
| 428 | 20231116 | 124700 | 346711000 | 9500 | 9500 | 9500 | 9500 | 17 |
| 429 | 20231116 | 124600 | 346549500 | 9510 | 9500 | 9510 | 9500 | 181 |
| 430 | 20231116 | 124500 | 344829810 | 9510 | 9510 | 9510 | 9510 | 7 |
| 431 | 20231116 | 124400 | 344763240 | 9510 | 9510 | 9510 | 9510 | 11 |
| 432 | 20231116 | 124300 | 344658630 | 9510 | 9510 | 9510 | 9510 | 31 |
| 433 | 20231116 | 124200 | 344363820 | 9510 | 9510 | 9510 | 9510 | 0 |
| 434 | 20231116 | 124100 | 344363820 | 9510 | 9510 | 9520 | 9510 | 114 |
| 435 | 20231116 | 124000 | 343279620 | 9500 | 9510 | 9510 | 9500 | 14 |
| 436 | 20231116 | 123900 | 343146520 | 9510 | 9520 | 9520 | 9510 | 12 |
| 437 | 20231116 | 123800 | 343032340 | 9520 | 9510 | 9520 | 9510 | 106 |
| 438 | 20231116 | 123700 | 342024160 | 9510 | 9510 | 9510 | 9510 | 6 |
| 439 | 20231116 | 123600 | 341967100 | 9500 | 9500 | 9500 | 9500 | 1 |
| 440 | 20231116 | 123500 | 341957600 | 9510 | 9500 | 9510 | 9490 | 114 |
| 441 | 20231116 | 123400 | 340875210 | 9500 | 9510 | 9510 | 9500 | 17 |
| 442 | 20231116 | 123300 | 340713640 | 9500 | 9500 | 9500 | 9500 | 11 |
| 443 | 20231116 | 123200 | 340609140 | 9500 | 9500 | 9500 | 9500 | 4 |
| 444 | 20231116 | 123100 | 340571140 | 9500 | 9500 | 9500 | 9500 | 7 |
| 445 | 20231116 | 123000 | 340504640 | 9490 | 9500 | 9510 | 9490 | 56 |
| 446 | 20231116 | 122900 | 339973000 | 9500 | 9500 | 9510 | 9500 | 637 |
| 447 | 20231116 | 122800 | 333921440 | 9500 | 9510 | 9510 | 9500 | 107 |
| 448 | 20231116 | 122700 | 332904870 | 9510 | 9510 | 9510 | 9510 | 10 |
| 449 | 20231116 | 122600 | 332809770 | 9510 | 9510 | 9510 | 9510 | 17 |
| 450 | 20231116 | 122500 | 332648100 | 9510 | 9510 | 9510 | 9510 | 11 |
| 451 | 20231116 | 122400 | 332543490 | 9510 | 9510 | 9510 | 9510 | 7 |
| 452 | 20231116 | 122300 | 332476920 | 9510 | 9510 | 9510 | 9510 | 18 |
| 453 | 20231116 | 122200 | 332305740 | 9510 | 9510 | 9510 | 9510 | 1 |
| 454 | 20231116 | 122100 | 332296230 | 9510 | 9510 | 9510 | 9510 | 13 |
| 455 | 20231116 | 122000 | 332172600 | 9510 | 9510 | 9510 | 9510 | 15 |
| 456 | 20231116 | 121900 | 332029950 | 9510 | 9500 | 9510 | 9500 | 517 |
| 457 | 20231116 | 121800 | 327113450 | 9510 | 9490 | 9510 | 9490 | 182 |
| 458 | 20231116 | 121700 | 325386000 | 9490 | 9500 | 9500 | 9490 | 41 |
| 459 | 20231116 | 121600 | 324996820 | 9510 | 9510 | 9510 | 9510 | 60 |
| 460 | 20231116 | 121500 | 324426220 | 9510 | 9500 | 9510 | 9500 | 14 |
| 461 | 20231116 | 121400 | 324293140 | 9510 | 9510 | 9510 | 9510 | 0 |
| 462 | 20231116 | 121300 | 324293140 | 9510 | 9510 | 9510 | 9510 | 18 |
| 463 | 20231116 | 121200 | 324121960 | 9480 | 9500 | 9500 | 9480 | 343 |
| 464 | 20231116 | 121100 | 320867740 | 9500 | 9510 | 9510 | 9500 | 118 |
| 465 | 20231116 | 121000 | 319746200 | 9520 | 9520 | 9530 | 9510 | 36 |
| 466 | 20231116 | 120900 | 319403370 | 9530 | 9530 | 9530 | 9530 | 8 |
| 467 | 20231116 | 120800 | 319327130 | 9510 | 9510 | 9510 | 9510 | 0 |
| 468 | 20231116 | 120700 | 319327130 | 9510 | 9540 | 9540 | 9510 | 91 |
| 469 | 20231116 | 120600 | 318461570 | 9510 | 9540 | 9540 | 9510 | 88 |
| 470 | 20231116 | 120500 | 317623190 | 9530 | 9540 | 9540 | 9530 | 8 |
| 471 | 20231116 | 120400 | 317546890 | 9540 | 9540 | 9540 | 9540 | 10 |
| 472 | 20231116 | 120300 | 317451490 | 9540 | 9540 | 9540 | 9540 | 19 |
| 473 | 20231116 | 120200 | 317270230 | 9530 | 9530 | 9530 | 9530 | 10 |
| 474 | 20231116 | 120100 | 317174930 | 9540 | 9530 | 9540 | 9530 | 14 |
| 475 | 20231116 | 120000 | 317041410 | 9540 | 9540 | 9540 | 9540 | 10 |
| 476 | 20231116 | 115900 | 316946010 | 9540 | 9540 | 9540 | 9540 | 110 |
| 477 | 20231116 | 115800 | 315896610 | 9540 | 9530 | 9540 | 9530 | 101 |
| 478 | 20231116 | 115700 | 314934000 | 9530 | 9520 | 9530 | 9520 | 156 |
| 479 | 20231116 | 115600 | 313447870 | 9530 | 9530 | 9530 | 9530 | 32 |
| 480 | 20231116 | 115500 | 313142910 | 9530 | 9520 | 9530 | 9520 | 9 |
| 481 | 20231116 | 115400 | 313057150 | 9540 | 9540 | 9540 | 9540 | 0 |
| 482 | 20231116 | 115300 | 313057150 | 9540 | 9540 | 9540 | 9540 | 32 |
| 483 | 20231116 | 115200 | 312751870 | 9510 | 9530 | 9530 | 9510 | 40 |
| 484 | 20231116 | 115100 | 312371310 | 9520 | 9520 | 9520 | 9520 | 10 |
| 485 | 20231116 | 115000 | 312276110 | 9540 | 9540 | 9540 | 9530 | 172 |
| 486 | 20231116 | 114900 | 310635330 | 9530 | 9540 | 9540 | 9530 | 507 |
| 487 | 20231116 | 114800 | 305803560 | 9530 | 9500 | 9530 | 9500 | 287 |
| 488 | 20231116 | 114700 | 303071640 | 9500 | 9500 | 9500 | 9500 | 19 |
| 489 | 20231116 | 114600 | 302891140 | 9490 | 9490 | 9490 | 9490 | 7 |
| 490 | 20231116 | 114500 | 302824710 | 9480 | 9480 | 9480 | 9480 | 50 |
| 491 | 20231116 | 114400 | 302350710 | 9480 | 9470 | 9480 | 9470 | 123 |
| 492 | 20231116 | 114300 | 301184690 | 9480 | 9480 | 9480 | 9480 | 13 |
| 493 | 20231116 | 114200 | 301061450 | 9480 | 9480 | 9480 | 9480 | 6 |
| 494 | 20231116 | 114100 | 301004570 | 9480 | 9480 | 9480 | 9480 | 49 |
| 495 | 20231116 | 114000 | 300540050 | 9480 | 9480 | 9480 | 9480 | 16 |
| 496 | 20231116 | 113900 | 300388370 | 9480 | 9470 | 9480 | 9470 | 536 |
| 497 | 20231116 | 113800 | 295309740 | 9470 | 9470 | 9470 | 9470 | 16 |
| 498 | 20231116 | 113700 | 295158220 | 9470 | 9470 | 9470 | 9470 | 100 |
| 499 | 20231116 | 113600 | 294211220 | 9470 | 9470 | 9470 | 9460 | 93 |
| 500 | 20231116 | 113500 | 293330520 | 9470 | 9470 | 9470 | 9470 | 10 |
| 501 | 20231116 | 113400 | 293235820 | 9460 | 9470 | 9470 | 9460 | 5 |
| 502 | 20231116 | 113300 | 293188490 | 9470 | 9460 | 9470 | 9460 | 30 |
| 503 | 20231116 | 113200 | 292904480 | 9460 | 9460 | 9460 | 9460 | 11 |
| 504 | 20231116 | 113100 | 292800420 | 9450 | 9450 | 9450 | 9450 | 100 |
| 505 | 20231116 | 113000 | 291855420 | 9450 | 9460 | 9460 | 9450 | 613 |
| 506 | 20231116 | 112900 | 286061100 | 9460 | 9460 | 9460 | 9460 | 167 |
| 507 | 20231116 | 112800 | 284481280 | 9460 | 9470 | 9470 | 9460 | 331 |
| 508 | 20231116 | 112700 | 281350000 | 9460 | 9460 | 9460 | 9460 | 3 |
| 509 | 20231116 | 112600 | 281321620 | 9470 | 9470 | 9470 | 9470 | 50 |
| 510 | 20231116 | 112500 | 280848120 | 9470 | 9470 | 9470 | 9470 | 1 |
| 511 | 20231116 | 112400 | 280838650 | 9470 | 9470 | 9470 | 9470 | 10 |
| 512 | 20231116 | 112300 | 280743950 | 9470 | 9470 | 9480 | 9470 | 233 |
| 513 | 20231116 | 112200 | 278537430 | 9470 | 9470 | 9470 | 9470 | 213 |
| 514 | 20231116 | 112100 | 276520320 | 9470 | 9460 | 9470 | 9460 | 321 |
| 515 | 20231116 | 112000 | 273482660 | 9470 | 9480 | 9480 | 9470 | 64 |
| 516 | 20231116 | 111900 | 272876280 | 9480 | 9480 | 9480 | 9480 | 1 |
| 517 | 20231116 | 111800 | 272866800 | 9480 | 9460 | 9480 | 9460 | 192 |
| 518 | 20231116 | 111700 | 271050420 | 9450 | 9450 | 9450 | 9450 | 349 |
| 519 | 20231116 | 111600 | 267752370 | 9480 | 9480 | 9480 | 9480 | 2 |
| 520 | 20231116 | 111500 | 267733410 | 9480 | 9450 | 9480 | 9450 | 572 |
| 521 | 20231116 | 111400 | 262327950 | 9450 | 9440 | 9450 | 9440 | 292 |
| 522 | 20231116 | 111300 | 259571260 | 9440 | 9450 | 9450 | 9440 | 448 |
| 523 | 20231116 | 111200 | 255342130 | 9440 | 9460 | 9460 | 9440 | 193 |
| 524 | 20231116 | 111100 | 253518670 | 9430 | 9460 | 9460 | 9430 | 843 |
| 525 | 20231116 | 111000 | 245561220 | 9450 | 9460 | 9470 | 9450 | 724 |
| 526 | 20231116 | 110900 | 238715690 | 9480 | 9470 | 9480 | 9470 | 11 |
| 527 | 20231116 | 110800 | 238611420 | 9480 | 9460 | 9480 | 9460 | 2 |
| 528 | 20231116 | 110700 | 238592480 | 9480 | 9480 | 9480 | 9480 | 3 |
| 529 | 20231116 | 110600 | 238564040 | 9450 | 9470 | 9470 | 9450 | 2812 |
| 530 | 20231116 | 110500 | 211980730 | 9480 | 9480 | 9480 | 9480 | 34 |
| 531 | 20231116 | 110400 | 211658410 | 9480 | 9480 | 9480 | 9480 | 306 |
| 532 | 20231116 | 110300 | 208757530 | 9480 | 9470 | 9480 | 9470 | 60 |
| 533 | 20231116 | 110200 | 208189230 | 9470 | 9500 | 9500 | 9470 | 692 |
| 534 | 20231116 | 110100 | 201625650 | 9490 | 9500 | 9500 | 9490 | 873 |
| 535 | 20231116 | 110000 | 193339130 | 9500 | 9510 | 9510 | 9500 | 2305 |
| 536 | 20231116 | 105900 | 171436030 | 9510 | 9530 | 9530 | 9510 | 1165 |
| 537 | 20231116 | 105800 | 160353710 | 9530 | 9520 | 9530 | 9520 | 188 |
| 538 | 20231116 | 105700 | 158563920 | 9520 | 9530 | 9530 | 9520 | 316 |
| 539 | 20231116 | 105600 | 155555590 | 9520 | 9530 | 9530 | 9520 | 127 |
| 540 | 20231116 | 105500 | 154346480 | 9530 | 9530 | 9530 | 9530 | 1 |
| 541 | 20231116 | 105400 | 154336950 | 9520 | 9530 | 9530 | 9520 | 4 |
| 542 | 20231116 | 105300 | 154298850 | 9530 | 9540 | 9540 | 9530 | 325 |
| 543 | 20231116 | 105200 | 151201500 | 9540 | 9540 | 9540 | 9540 | 16 |
| 544 | 20231116 | 105100 | 151048860 | 9530 | 9530 | 9530 | 9530 | 70 |
| 545 | 20231116 | 105000 | 150381760 | 9540 | 9530 | 9540 | 9520 | 1064 |
| 546 | 20231116 | 104900 | 140248580 | 9530 | 9540 | 9540 | 9530 | 80 |
| 547 | 20231116 | 104800 | 139485390 | 9540 | 9540 | 9540 | 9540 | 45 |
| 548 | 20231116 | 104700 | 139056090 | 9540 | 9550 | 9550 | 9540 | 17 |
| 549 | 20231116 | 104600 | 138893890 | 9550 | 9550 | 9550 | 9550 | 1 |
| 550 | 20231116 | 104500 | 138884340 | 9550 | 9550 | 9550 | 9550 | 0 |
| 551 | 20231116 | 104400 | 138884340 | 9550 | 9550 | 9550 | 9550 | 30 |
| 552 | 20231116 | 104300 | 138597840 | 9560 | 9560 | 9560 | 9560 | 0 |
| 553 | 20231116 | 104200 | 138597840 | 9560 | 9540 | 9560 | 9540 | 579 |
| 554 | 20231116 | 104100 | 133070260 | 9520 | 9540 | 9540 | 9520 | 62 |
| 555 | 20231116 | 104000 | 132479950 | 9520 | 9520 | 9520 | 9520 | 139 |
| 556 | 20231116 | 103900 | 131156670 | 9530 | 9550 | 9550 | 9530 | 4 |
| 557 | 20231116 | 103800 | 131118530 | 9530 | 9540 | 9540 | 9530 | 733 |
| 558 | 20231116 | 103700 | 124132610 | 9550 | 9540 | 9550 | 9540 | 234 |
| 559 | 20231116 | 103600 | 121899730 | 9550 | 9550 | 9550 | 9550 | 214 |
| 560 | 20231116 | 103500 | 119856030 | 9550 | 9550 | 9550 | 9550 | 18 |
| 561 | 20231116 | 103400 | 119684130 | 9550 | 9540 | 9550 | 9540 | 1053 |
| 562 | 20231116 | 103300 | 109638000 | 9550 | 9550 | 9550 | 9550 | 391 |
| 563 | 20231116 | 103200 | 105903950 | 9540 | 9550 | 9550 | 9540 | 208 |
| 564 | 20231116 | 103100 | 103917590 | 9550 | 9540 | 9550 | 9540 | 148 |
| 565 | 20231116 | 103000 | 102504400 | 9540 | 9540 | 9540 | 9540 | 474 |
| 566 | 20231116 | 102900 | 97982440 | 9550 | 9550 | 9550 | 9550 | 85 |
| 567 | 20231116 | 102800 | 97170690 | 9560 | 9560 | 9560 | 9560 | 1 |
| 568 | 20231116 | 102700 | 97161130 | 9550 | 9550 | 9550 | 9550 | 0 |
| 569 | 20231116 | 102600 | 97161130 | 9550 | 9550 | 9550 | 9550 | 106 |
| 570 | 20231116 | 102500 | 96148830 | 9550 | 9570 | 9570 | 9550 | 387 |
| 571 | 20231116 | 102400 | 92449410 | 9570 | 9570 | 9570 | 9570 | 21 |
| 572 | 20231116 | 102300 | 92248440 | 9560 | 9560 | 9560 | 9560 | 157 |
| 573 | 20231116 | 102200 | 90747520 | 9560 | 9550 | 9560 | 9550 | 201 |
| 574 | 20231116 | 102100 | 88826440 | 9540 | 9540 | 9540 | 9540 | 100 |
| 575 | 20231116 | 102000 | 87872440 | 9550 | 9540 | 9550 | 9540 | 61 |
| 576 | 20231116 | 101900 | 87290490 | 9540 | 9540 | 9540 | 9540 | 0 |
| 577 | 20231116 | 101800 | 87290490 | 9540 | 9530 | 9540 | 9510 | 639 |
| 578 | 20231116 | 101700 | 81210350 | 9530 | 9530 | 9530 | 9520 | 230 |
| 579 | 20231116 | 101600 | 79018590 | 9530 | 9540 | 9540 | 9530 | 1297 |
| 580 | 20231116 | 101500 | 66647210 | 9540 | 9540 | 9540 | 9540 | 230 |
| 581 | 20231116 | 101400 | 64453010 | 9550 | 9550 | 9550 | 9550 | 287 |
| 582 | 20231116 | 101300 | 61712160 | 9550 | 9550 | 9550 | 9550 | 110 |
| 583 | 20231116 | 101200 | 60661660 | 9570 | 9570 | 9570 | 9570 | 10 |
| 584 | 20231116 | 101100 | 60565960 | 9570 | 9570 | 9570 | 9550 | 691 |
| 585 | 20231116 | 101000 | 53965870 | 9550 | 9560 | 9560 | 9550 | 344 |
| 586 | 20231116 | 100900 | 50677320 | 9570 | 9570 | 9570 | 9570 | 12 |
| 587 | 20231116 | 100800 | 50562480 | 9570 | 9570 | 9570 | 9570 | 515 |
| 588 | 20231116 | 100700 | 45633930 | 9570 | 9570 | 9570 | 9570 | 20 |
| 589 | 20231116 | 100600 | 45442530 | 9570 | 9570 | 9570 | 9570 | 1 |
| 590 | 20231116 | 100500 | 45432960 | 9600 | 9550 | 9600 | 9540 | 661 |
| 591 | 20231116 | 100400 | 39120250 | 9550 | 9570 | 9570 | 9550 | 323 |
| 592 | 20231116 | 100300 | 36031380 | 9560 | 9570 | 9580 | 9560 | 227 |
| 593 | 20231116 | 100200 | 33858820 | 9580 | 9610 | 9620 | 9580 | 376 |
| 594 | 20231116 | 100100 | 30246730 | 9540 | 9540 | 9540 | 9540 | 100 |
| 595 | 20231116 | 100000 | 29292730 | 9550 | 9570 | 9620 | 9550 | 3042 |