28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 193000 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 1456 |
| 3 | 20231116 | 192900 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 4 | 20231116 | 192800 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 5 | 20231116 | 192700 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 6 | 20231116 | 192600 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 7 | 20231116 | 192500 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 8 | 20231116 | 192400 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 9 | 20231116 | 192300 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 10 | 20231116 | 192200 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 11 | 20231116 | 192100 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 12 | 20231116 | 192000 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 13 | 20231116 | 191900 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 14 | 20231116 | 191800 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 15 | 20231116 | 191700 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 16 | 20231116 | 191600 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 17 | 20231116 | 191500 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 18 | 20231116 | 191400 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 19 | 20231116 | 191300 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 20 | 20231116 | 191200 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 21 | 20231116 | 191100 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 22 | 20231116 | 191000 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 23 | 20231116 | 190900 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 24 | 20231116 | 190800 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 25 | 20231116 | 190700 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 26 | 20231116 | 190600 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 27 | 20231116 | 190500 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 28 | 20231116 | 190400 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 29 | 20231116 | 190300 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 30 | 20231116 | 190200 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 31 | 20231116 | 190100 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 32 | 20231116 | 190000 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 1456 |
| 33 | 20231116 | 185900 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 34 | 20231116 | 185800 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 35 | 20231116 | 185700 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 36 | 20231116 | 185600 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 37 | 20231116 | 185500 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 38 | 20231116 | 185400 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 39 | 20231116 | 185300 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 40 | 20231116 | 185200 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 41 | 20231116 | 185100 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 42 | 20231116 | 185000 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 43 | 20231116 | 184900 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 44 | 20231116 | 184800 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 45 | 20231116 | 184700 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 46 | 20231116 | 184600 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 47 | 20231116 | 184500 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 48 | 20231116 | 184400 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 49 | 20231116 | 184300 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 50 | 20231116 | 184200 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 51 | 20231116 | 184100 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 52 | 20231116 | 184000 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 53 | 20231116 | 183900 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 54 | 20231116 | 183800 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 55 | 20231116 | 183700 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 56 | 20231116 | 183600 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 57 | 20231116 | 183500 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 58 | 20231116 | 183400 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 59 | 20231116 | 183300 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 60 | 20231116 | 183200 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 61 | 20231116 | 183100 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 62 | 20231116 | 183000 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 1456 |
| 63 | 20231116 | 182900 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 64 | 20231116 | 182800 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 65 | 20231116 | 182700 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 66 | 20231116 | 182600 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 67 | 20231116 | 182500 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 68 | 20231116 | 182400 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 69 | 20231116 | 182300 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 70 | 20231116 | 182200 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 71 | 20231116 | 182100 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 72 | 20231116 | 182000 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 73 | 20231116 | 181900 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 74 | 20231116 | 181800 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 75 | 20231116 | 181700 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 76 | 20231116 | 181600 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 77 | 20231116 | 181500 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 78 | 20231116 | 181400 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 79 | 20231116 | 181300 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 80 | 20231116 | 181200 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 81 | 20231116 | 181100 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 82 | 20231116 | 181000 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 83 | 20231116 | 180900 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 84 | 20231116 | 180800 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 85 | 20231116 | 180700 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 86 | 20231116 | 180600 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 87 | 20231116 | 180500 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 88 | 20231116 | 180400 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 89 | 20231116 | 180300 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 90 | 20231116 | 180200 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 91 | 20231116 | 180100 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 92 | 20231116 | 180000 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 1456 |
| 93 | 20231116 | 175900 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 94 | 20231116 | 175800 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 95 | 20231116 | 175700 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 96 | 20231116 | 175600 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 97 | 20231116 | 175500 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 98 | 20231116 | 175400 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 99 | 20231116 | 175300 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 100 | 20231116 | 175200 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 101 | 20231116 | 175100 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 102 | 20231116 | 175000 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 103 | 20231116 | 174900 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 104 | 20231116 | 174800 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 105 | 20231116 | 174700 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 106 | 20231116 | 174600 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 107 | 20231116 | 174500 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 108 | 20231116 | 174400 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 109 | 20231116 | 174300 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 110 | 20231116 | 174200 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 111 | 20231116 | 174100 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 112 | 20231116 | 174000 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 113 | 20231116 | 173900 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 114 | 20231116 | 173800 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 115 | 20231116 | 173700 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 116 | 20231116 | 173600 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 117 | 20231116 | 173500 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 118 | 20231116 | 173400 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 119 | 20231116 | 173300 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 120 | 20231116 | 173200 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 121 | 20231116 | 173100 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 122 | 20231116 | 173000 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 1456 |
| 123 | 20231116 | 172900 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 124 | 20231116 | 172800 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 125 | 20231116 | 172700 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 126 | 20231116 | 172600 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 127 | 20231116 | 172500 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 128 | 20231116 | 172400 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 129 | 20231116 | 172300 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 130 | 20231116 | 172200 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 131 | 20231116 | 172100 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 132 | 20231116 | 172000 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 133 | 20231116 | 171900 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 134 | 20231116 | 171800 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 135 | 20231116 | 171700 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 136 | 20231116 | 171600 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 137 | 20231116 | 171500 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 138 | 20231116 | 171400 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 139 | 20231116 | 171300 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 140 | 20231116 | 171200 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 141 | 20231116 | 171100 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 142 | 20231116 | 171000 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 143 | 20231116 | 170900 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 144 | 20231116 | 170800 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 145 | 20231116 | 170700 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 146 | 20231116 | 170600 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 147 | 20231116 | 170500 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 148 | 20231116 | 170400 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 149 | 20231116 | 170300 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 150 | 20231116 | 170200 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 151 | 20231116 | 170100 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 152 | 20231116 | 170000 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 1456 |
| 153 | 20231116 | 165900 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 154 | 20231116 | 165800 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 155 | 20231116 | 165700 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 156 | 20231116 | 165600 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 157 | 20231116 | 165500 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 158 | 20231116 | 165400 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 159 | 20231116 | 165300 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 160 | 20231116 | 165200 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 161 | 20231116 | 165100 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 162 | 20231116 | 165000 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 163 | 20231116 | 164900 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 164 | 20231116 | 164800 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 165 | 20231116 | 164700 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 166 | 20231116 | 164600 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 167 | 20231116 | 164500 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 168 | 20231116 | 164400 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 169 | 20231116 | 164300 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 170 | 20231116 | 164200 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 171 | 20231116 | 164100 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 172 | 20231116 | 164000 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 173 | 20231116 | 163900 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 174 | 20231116 | 163800 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 175 | 20231116 | 163700 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 176 | 20231116 | 163600 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 177 | 20231116 | 163500 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 178 | 20231116 | 163400 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 179 | 20231116 | 163300 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 180 | 20231116 | 163200 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 181 | 20231116 | 163100 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 182 | 20231116 | 163000 | 1001923700 | 5710 | 5710 | 5710 | 5710 | 2912 |
| 183 | 20231116 | 162900 | 993609940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20231116 | 162800 | 993609940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20231116 | 162700 | 993609940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20231116 | 162600 | 993609940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20231116 | 162500 | 993609940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20231116 | 162400 | 993609940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20231116 | 162300 | 993609940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20231116 | 162200 | 993609940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20231116 | 162100 | 993609940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20231116 | 162000 | 993609940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20231116 | 161900 | 993609940 | 5700 | 5690 | 5700 | 5690 | 423 |
| 194 | 20231116 | 161800 | 991200940 | 5690 | 5690 | 5690 | 5690 | 39 |
| 195 | 20231116 | 161700 | 990979030 | 5690 | 5720 | 5720 | 5690 | 518 |
| 196 | 20231116 | 161600 | 988026990 | 5730 | 5720 | 5740 | 5720 | 283 |
| 197 | 20231116 | 161500 | 986405220 | 5740 | 5780 | 5780 | 5740 | 289 |
| 198 | 20231116 | 161400 | 984744940 | 5780 | 5740 | 5790 | 5740 | 7864 |
| 199 | 20231116 | 161300 | 939348930 | 5720 | 5700 | 5740 | 5700 | 1588 |
| 200 | 20231116 | 161200 | 930241610 | 5730 | 5720 | 5730 | 5710 | 1285 |
| 201 | 20231116 | 161100 | 922888210 | 5710 | 5710 | 5710 | 5700 | 1223 |
| 202 | 20231116 | 161000 | 915904890 | 5700 | 5690 | 5700 | 5690 | 472 |
| 203 | 20231116 | 160900 | 913216070 | 5690 | 5690 | 5690 | 5690 | 6 |
| 204 | 20231116 | 160800 | 913181930 | 5700 | 5700 | 5700 | 5690 | 346 |
| 205 | 20231116 | 160700 | 911209880 | 5710 | 5690 | 5710 | 5690 | 738 |
| 206 | 20231116 | 160600 | 907002800 | 5680 | 5670 | 5680 | 5670 | 330 |
| 207 | 20231116 | 160500 | 905130750 | 5670 | 5670 | 5680 | 5670 | 27 |
| 208 | 20231116 | 160400 | 904977550 | 5670 | 5670 | 5670 | 5670 | 5 |
| 209 | 20231116 | 160300 | 904949200 | 5670 | 5670 | 5670 | 5670 | 18 |
| 210 | 20231116 | 160200 | 904847140 | 5670 | 5670 | 5670 | 5670 | 106 |
| 211 | 20231116 | 160100 | 904246120 | 5670 | 5680 | 5690 | 5670 | 32 |
| 212 | 20231116 | 160000 | 904064410 | 5680 | 5680 | 5680 | 5680 | 13 |
| 213 | 20231116 | 155900 | 903990570 | 5690 | 5670 | 5690 | 5670 | 17 |
| 214 | 20231116 | 155800 | 903894110 | 5670 | 5680 | 5680 | 5670 | 153 |
| 215 | 20231116 | 155700 | 903026510 | 5680 | 5680 | 5680 | 5680 | 1700 |
| 216 | 20231116 | 155600 | 893370510 | 5680 | 5680 | 5680 | 5680 | 171 |
| 217 | 20231116 | 155500 | 892399230 | 5680 | 5680 | 5680 | 5680 | 7 |
| 218 | 20231116 | 155400 | 892359470 | 5680 | 5680 | 5680 | 5680 | 106 |
| 219 | 20231116 | 155300 | 891757390 | 5690 | 5680 | 5690 | 5680 | 34 |
| 220 | 20231116 | 155200 | 891564170 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20231116 | 155100 | 891564170 | 5680 | 5680 | 5690 | 5680 | 21 |
| 222 | 20231116 | 155000 | 891444860 | 5680 | 5680 | 5680 | 5680 | 180 |
| 223 | 20231116 | 154900 | 890422460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 224 | 20231116 | 154800 | 890422460 | 5680 | 5680 | 5690 | 5680 | 26 |
| 225 | 20231116 | 154700 | 890274770 | 5680 | 5680 | 5680 | 5680 | 5 |
| 226 | 20231116 | 154600 | 890246370 | 5690 | 5680 | 5690 | 5680 | 371 |
| 227 | 20231116 | 154500 | 888136090 | 5680 | 5680 | 5680 | 5680 | 6 |
| 228 | 20231116 | 154400 | 888102010 | 5670 | 5680 | 5680 | 5670 | 7 |
| 229 | 20231116 | 154300 | 888062310 | 5670 | 5670 | 5680 | 5670 | 84 |
| 230 | 20231116 | 154200 | 887585980 | 5670 | 5670 | 5670 | 5670 | 73 |
| 231 | 20231116 | 154100 | 887172070 | 5670 | 5670 | 5670 | 5670 | 168 |
| 232 | 20231116 | 154000 | 886219510 | 5670 | 5670 | 5670 | 5670 | 23 |
| 233 | 20231116 | 153900 | 886089100 | 5670 | 5670 | 5690 | 5670 | 82 |
| 234 | 20231116 | 153800 | 885624140 | 5670 | 5670 | 5670 | 5670 | 64 |
| 235 | 20231116 | 153700 | 885261260 | 5680 | 5670 | 5680 | 5670 | 192 |
| 236 | 20231116 | 153600 | 884172560 | 5680 | 5680 | 5700 | 5680 | 369 |
| 237 | 20231116 | 153500 | 882069640 | 5700 | 5670 | 5700 | 5670 | 66 |
| 238 | 20231116 | 153400 | 881695390 | 5690 | 5680 | 5690 | 5680 | 923 |
| 239 | 20231116 | 153300 | 876449750 | 5680 | 5710 | 5710 | 5680 | 27 |
| 240 | 20231116 | 153200 | 876295790 | 5710 | 5700 | 5710 | 5700 | 946 |
| 241 | 20231116 | 153100 | 870899410 | 5700 | 5700 | 5700 | 5690 | 452 |
| 242 | 20231116 | 153000 | 868323550 | 5680 | 5680 | 5700 | 5680 | 2557 |
| 243 | 20231116 | 152900 | 853759790 | 5680 | 5680 | 5680 | 5680 | 169 |
| 244 | 20231116 | 152800 | 852799870 | 5680 | 5680 | 5680 | 5680 | 192 |
| 245 | 20231116 | 152700 | 851709310 | 5680 | 5690 | 5690 | 5680 | 68 |
| 246 | 20231116 | 152600 | 851323060 | 5680 | 5680 | 5680 | 5680 | 169 |
| 247 | 20231116 | 152500 | 850363140 | 5680 | 5670 | 5680 | 5670 | 103 |
| 248 | 20231116 | 152400 | 849779070 | 5670 | 5660 | 5670 | 5660 | 22 |
| 249 | 20231116 | 152300 | 849654490 | 5660 | 5680 | 5680 | 5660 | 301 |
| 250 | 20231116 | 152200 | 847946830 | 5660 | 5670 | 5670 | 5660 | 78 |
| 251 | 20231116 | 152100 | 847505250 | 5680 | 5670 | 5680 | 5670 | 245 |
| 252 | 20231116 | 152000 | 846113870 | 5670 | 5670 | 5670 | 5670 | 6 |
| 253 | 20231116 | 151900 | 846079850 | 5660 | 5670 | 5680 | 5660 | 3378 |
| 254 | 20231116 | 151800 | 826897400 | 5670 | 5660 | 5680 | 5650 | 20 |
| 255 | 20231116 | 151700 | 826784270 | 5660 | 5650 | 5680 | 5650 | 2098 |
| 256 | 20231116 | 151600 | 814929430 | 5650 | 5700 | 5700 | 5640 | 4734 |
| 257 | 20231116 | 151500 | 788130800 | 5680 | 5700 | 5710 | 5680 | 810 |
| 258 | 20231116 | 151400 | 783514950 | 5710 | 5700 | 5710 | 5700 | 74 |
| 259 | 20231116 | 151300 | 783093130 | 5700 | 5710 | 5710 | 5700 | 192 |
| 260 | 20231116 | 151200 | 781996890 | 5710 | 5700 | 5710 | 5690 | 339 |
| 261 | 20231116 | 151100 | 780065440 | 5700 | 5690 | 5700 | 5690 | 8 |
| 262 | 20231116 | 151000 | 780019890 | 5700 | 5690 | 5700 | 5690 | 635 |
| 263 | 20231116 | 150900 | 776406730 | 5690 | 5690 | 5690 | 5690 | 6 |
| 264 | 20231116 | 150800 | 776372590 | 5690 | 5700 | 5700 | 5690 | 117 |
| 265 | 20231116 | 150700 | 775706300 | 5700 | 5700 | 5700 | 5690 | 61 |
| 266 | 20231116 | 150600 | 775358740 | 5680 | 5680 | 5680 | 5680 | 53 |
| 267 | 20231116 | 150500 | 775057700 | 5680 | 5680 | 5690 | 5680 | 29 |
| 268 | 20231116 | 150400 | 774892920 | 5680 | 5700 | 5700 | 5680 | 673 |
| 269 | 20231116 | 150300 | 771060280 | 5700 | 5700 | 5700 | 5700 | 1 |
| 270 | 20231116 | 150200 | 771054580 | 5680 | 5680 | 5700 | 5680 | 90 |
| 271 | 20231116 | 150100 | 770543360 | 5690 | 5700 | 5700 | 5690 | 106 |
| 272 | 20231116 | 150000 | 769939220 | 5700 | 5690 | 5700 | 5680 | 476 |
| 273 | 20231116 | 145900 | 767231600 | 5670 | 5680 | 5690 | 5670 | 1472 |
| 274 | 20231116 | 145800 | 758862760 | 5670 | 5670 | 5670 | 5670 | 101 |
| 275 | 20231116 | 145700 | 758290090 | 5680 | 5680 | 5680 | 5670 | 179 |
| 276 | 20231116 | 145600 | 757273490 | 5680 | 5690 | 5690 | 5680 | 92 |
| 277 | 20231116 | 145500 | 756750740 | 5670 | 5690 | 5690 | 5670 | 1269 |
| 278 | 20231116 | 145400 | 749553490 | 5680 | 5670 | 5680 | 5660 | 16430 |
| 279 | 20231116 | 145300 | 656232620 | 5680 | 5660 | 5680 | 5660 | 1566 |
| 280 | 20231116 | 145200 | 647343540 | 5660 | 5650 | 5660 | 5650 | 79 |
| 281 | 20231116 | 145100 | 646896660 | 5650 | 5660 | 5670 | 5650 | 29 |
| 282 | 20231116 | 145000 | 646732730 | 5670 | 5660 | 5670 | 5650 | 250 |
| 283 | 20231116 | 144900 | 645316120 | 5670 | 5670 | 5670 | 5670 | 177 |
| 284 | 20231116 | 144800 | 644312530 | 5660 | 5650 | 5660 | 5640 | 1140 |
| 285 | 20231116 | 144700 | 637862130 | 5650 | 5650 | 5650 | 5650 | 156 |
| 286 | 20231116 | 144600 | 636980730 | 5640 | 5640 | 5650 | 5640 | 103 |
| 287 | 20231116 | 144500 | 636399130 | 5660 | 5650 | 5660 | 5640 | 327 |
| 288 | 20231116 | 144400 | 634551110 | 5640 | 5640 | 5640 | 5640 | 58 |
| 289 | 20231116 | 144300 | 634223990 | 5640 | 5640 | 5640 | 5640 | 110 |
| 290 | 20231116 | 144200 | 633603590 | 5640 | 5640 | 5640 | 5640 | 357 |
| 291 | 20231116 | 144100 | 631590110 | 5640 | 5640 | 5640 | 5640 | 61 |
| 292 | 20231116 | 144000 | 631246070 | 5650 | 5640 | 5650 | 5640 | 99 |
| 293 | 20231116 | 143900 | 630687150 | 5640 | 5650 | 5650 | 5640 | 11 |
| 294 | 20231116 | 143800 | 630625100 | 5640 | 5640 | 5640 | 5640 | 95 |
| 295 | 20231116 | 143700 | 630089300 | 5670 | 5650 | 5670 | 5650 | 168 |
| 296 | 20231116 | 143600 | 629139160 | 5650 | 5650 | 5650 | 5650 | 166 |
| 297 | 20231116 | 143500 | 628201260 | 5650 | 5650 | 5650 | 5650 | 32 |
| 298 | 20231116 | 143400 | 628020460 | 5650 | 5650 | 5650 | 5650 | 55 |
| 299 | 20231116 | 143300 | 627709710 | 5650 | 5660 | 5660 | 5650 | 145 |
| 300 | 20231116 | 143200 | 626889160 | 5670 | 5670 | 5670 | 5670 | 2 |
| 301 | 20231116 | 143100 | 626877820 | 5650 | 5650 | 5650 | 5650 | 20 |
| 302 | 20231116 | 143000 | 626764820 | 5670 | 5660 | 5670 | 5650 | 818 |
| 303 | 20231116 | 142900 | 622128450 | 5640 | 5650 | 5650 | 5640 | 58 |
| 304 | 20231116 | 142800 | 621801240 | 5640 | 5640 | 5640 | 5640 | 21 |
| 305 | 20231116 | 142700 | 621682800 | 5650 | 5650 | 5650 | 5650 | 239 |
| 306 | 20231116 | 142600 | 620332450 | 5650 | 5670 | 5670 | 5650 | 84 |
| 307 | 20231116 | 142500 | 619857720 | 5660 | 5670 | 5670 | 5640 | 484 |
| 308 | 20231116 | 142400 | 617117070 | 5670 | 5640 | 5670 | 5620 | 3263 |
| 309 | 20231116 | 142300 | 598685550 | 5630 | 5640 | 5640 | 5620 | 14 |
| 310 | 20231116 | 142200 | 598606840 | 5620 | 5630 | 5630 | 5620 | 193 |
| 311 | 20231116 | 142100 | 597521180 | 5620 | 5620 | 5620 | 5620 | 72 |
| 312 | 20231116 | 142000 | 597116540 | 5620 | 5620 | 5620 | 5620 | 28 |
| 313 | 20231116 | 141900 | 596959180 | 5620 | 5620 | 5620 | 5620 | 205 |
| 314 | 20231116 | 141800 | 595807080 | 5620 | 5620 | 5620 | 5620 | 55 |
| 315 | 20231116 | 141700 | 595497980 | 5620 | 5620 | 5620 | 5620 | 76 |
| 316 | 20231116 | 141600 | 595070860 | 5630 | 5630 | 5630 | 5630 | 20 |
| 317 | 20231116 | 141500 | 594958260 | 5620 | 5620 | 5620 | 5620 | 0 |
| 318 | 20231116 | 141400 | 594958260 | 5620 | 5620 | 5620 | 5620 | 1084 |
| 319 | 20231116 | 141300 | 588866180 | 5620 | 5620 | 5620 | 5620 | 48 |
| 320 | 20231116 | 141200 | 588596420 | 5610 | 5610 | 5610 | 5610 | 0 |
| 321 | 20231116 | 141100 | 588596420 | 5610 | 5650 | 5650 | 5610 | 45 |
| 322 | 20231116 | 141000 | 588343930 | 5650 | 5640 | 5650 | 5640 | 766 |
| 323 | 20231116 | 140900 | 584018360 | 5640 | 5620 | 5640 | 5620 | 28 |
| 324 | 20231116 | 140800 | 583860680 | 5620 | 5620 | 5620 | 5620 | 5 |
| 325 | 20231116 | 140700 | 583832580 | 5630 | 5630 | 5630 | 5630 | 100 |
| 326 | 20231116 | 140600 | 583269580 | 5620 | 5650 | 5650 | 5620 | 156 |
| 327 | 20231116 | 140500 | 582392770 | 5620 | 5620 | 5650 | 5620 | 102 |
| 328 | 20231116 | 140400 | 581819500 | 5630 | 5620 | 5630 | 5620 | 366 |
| 329 | 20231116 | 140300 | 579759090 | 5630 | 5610 | 5630 | 5610 | 7 |
| 330 | 20231116 | 140200 | 579719800 | 5610 | 5630 | 5630 | 5610 | 141 |
| 331 | 20231116 | 140100 | 578926870 | 5640 | 5640 | 5640 | 5640 | 5 |
| 332 | 20231116 | 140000 | 578898670 | 5640 | 5640 | 5650 | 5630 | 647 |
| 333 | 20231116 | 135900 | 575244060 | 5640 | 5620 | 5640 | 5620 | 520 |
| 334 | 20231116 | 135800 | 572311540 | 5620 | 5620 | 5620 | 5620 | 135 |
| 335 | 20231116 | 135700 | 571552840 | 5620 | 5620 | 5630 | 5620 | 33 |
| 336 | 20231116 | 135600 | 571367320 | 5620 | 5620 | 5620 | 5620 | 4 |
| 337 | 20231116 | 135500 | 571344840 | 5620 | 5620 | 5620 | 5620 | 104 |
| 338 | 20231116 | 135400 | 570760360 | 5620 | 5620 | 5620 | 5620 | 135 |
| 339 | 20231116 | 135300 | 570001660 | 5610 | 5650 | 5650 | 5610 | 7 |
| 340 | 20231116 | 135200 | 569962350 | 5610 | 5610 | 5610 | 5610 | 74 |
| 341 | 20231116 | 135100 | 569547210 | 5610 | 5620 | 5640 | 5610 | 207 |
| 342 | 20231116 | 135000 | 568383850 | 5620 | 5610 | 5620 | 5610 | 157 |
| 343 | 20231116 | 134900 | 567501910 | 5610 | 5610 | 5640 | 5610 | 836 |
| 344 | 20231116 | 134800 | 562790590 | 5630 | 5620 | 5630 | 5620 | 1049 |
| 345 | 20231116 | 134700 | 556890150 | 5610 | 5610 | 5610 | 5610 | 19 |
| 346 | 20231116 | 134600 | 556783560 | 5610 | 5610 | 5610 | 5610 | 131 |
| 347 | 20231116 | 134500 | 556048650 | 5610 | 5610 | 5610 | 5610 | 19 |
| 348 | 20231116 | 134400 | 555942060 | 5620 | 5610 | 5620 | 5610 | 5 |
| 349 | 20231116 | 134300 | 555914000 | 5610 | 5620 | 5620 | 5610 | 10 |
| 350 | 20231116 | 134200 | 555857890 | 5610 | 5610 | 5640 | 5610 | 135 |
| 351 | 20231116 | 134100 | 555100260 | 5610 | 5630 | 5630 | 5610 | 5 |
| 352 | 20231116 | 134000 | 555072190 | 5600 | 5600 | 5630 | 5600 | 13 |
| 353 | 20231116 | 133900 | 554999360 | 5630 | 5640 | 5640 | 5600 | 78 |
| 354 | 20231116 | 133800 | 554562460 | 5610 | 5640 | 5640 | 5610 | 98 |
| 355 | 20231116 | 133700 | 554011450 | 5640 | 5600 | 5640 | 5600 | 391 |
| 356 | 20231116 | 133600 | 551811820 | 5640 | 5620 | 5640 | 5620 | 2716 |
| 357 | 20231116 | 133500 | 536545780 | 5600 | 5610 | 5630 | 5600 | 207 |
| 358 | 20231116 | 133400 | 535386040 | 5600 | 5590 | 5600 | 5590 | 89 |
| 359 | 20231116 | 133300 | 534887770 | 5590 | 5620 | 5620 | 5590 | 406 |
| 360 | 20231116 | 133200 | 532606170 | 5620 | 5570 | 5620 | 5570 | 27 |
| 361 | 20231116 | 133100 | 532455340 | 5570 | 5560 | 5620 | 5560 | 4364 |
| 362 | 20231116 | 133000 | 508024290 | 5560 | 5560 | 5590 | 5560 | 531 |
| 363 | 20231116 | 132900 | 505058330 | 5560 | 5560 | 5580 | 5560 | 662 |
| 364 | 20231116 | 132800 | 501377530 | 5550 | 5560 | 5560 | 5550 | 10 |
| 365 | 20231116 | 132700 | 501321970 | 5550 | 5560 | 5560 | 5550 | 130 |
| 366 | 20231116 | 132600 | 500599780 | 5560 | 5570 | 5570 | 5560 | 13 |
| 367 | 20231116 | 132500 | 500527460 | 5550 | 5570 | 5570 | 5550 | 674 |
| 368 | 20231116 | 132400 | 496780650 | 5580 | 5580 | 5580 | 5570 | 919 |
| 369 | 20231116 | 132300 | 491657620 | 5560 | 5560 | 5560 | 5560 | 123 |
| 370 | 20231116 | 132200 | 490973740 | 5560 | 5560 | 5570 | 5560 | 1111 |
| 371 | 20231116 | 132100 | 484785630 | 5560 | 5550 | 5560 | 5550 | 10 |
| 372 | 20231116 | 132000 | 484730070 | 5550 | 5550 | 5550 | 5550 | 212 |
| 373 | 20231116 | 131900 | 483553470 | 5550 | 5560 | 5570 | 5550 | 116 |
| 374 | 20231116 | 131800 | 482909010 | 5560 | 5560 | 5560 | 5560 | 20 |
| 375 | 20231116 | 131700 | 482797810 | 5560 | 5560 | 5560 | 5560 | 10 |
| 376 | 20231116 | 131600 | 482742210 | 5560 | 5560 | 5560 | 5560 | 171 |
| 377 | 20231116 | 131500 | 481791450 | 5550 | 5550 | 5550 | 5550 | 126 |
| 378 | 20231116 | 131400 | 481092150 | 5550 | 5550 | 5550 | 5550 | 12 |
| 379 | 20231116 | 131300 | 481025550 | 5550 | 5560 | 5570 | 5550 | 300 |
| 380 | 20231116 | 131200 | 479360440 | 5550 | 5550 | 5550 | 5550 | 8 |
| 381 | 20231116 | 131100 | 479316040 | 5550 | 5570 | 5570 | 5550 | 124 |
| 382 | 20231116 | 131000 | 478627760 | 5550 | 5550 | 5550 | 5550 | 39 |
| 383 | 20231116 | 130900 | 478411310 | 5550 | 5560 | 5560 | 5550 | 9 |
| 384 | 20231116 | 130800 | 478361310 | 5580 | 5550 | 5580 | 5550 | 87 |
| 385 | 20231116 | 130700 | 477878310 | 5550 | 5550 | 5550 | 5550 | 44 |
| 386 | 20231116 | 130600 | 477634110 | 5550 | 5580 | 5580 | 5550 | 18 |
| 387 | 20231116 | 130500 | 477534150 | 5550 | 5570 | 5580 | 5550 | 107 |
| 388 | 20231116 | 130400 | 476938230 | 5570 | 5550 | 5570 | 5550 | 50 |
| 389 | 20231116 | 130300 | 476660690 | 5570 | 5550 | 5580 | 5550 | 69 |
| 390 | 20231116 | 130200 | 476277670 | 5580 | 5550 | 5580 | 5550 | 947 |
| 391 | 20231116 | 130100 | 471020860 | 5580 | 5560 | 5580 | 5540 | 999 |
| 392 | 20231116 | 130000 | 465481880 | 5580 | 5580 | 5580 | 5560 | 601 |
| 393 | 20231116 | 125900 | 462140280 | 5560 | 5560 | 5590 | 5560 | 59 |
| 394 | 20231116 | 125800 | 461812210 | 5590 | 5560 | 5590 | 5560 | 23 |
| 395 | 20231116 | 125700 | 461684240 | 5590 | 5580 | 5590 | 5560 | 304 |
| 396 | 20231116 | 125600 | 459987990 | 5590 | 5590 | 5600 | 5570 | 63 |
| 397 | 20231116 | 125500 | 459637010 | 5600 | 5560 | 5600 | 5540 | 3632 |
| 398 | 20231116 | 125400 | 439474450 | 5600 | 5590 | 5600 | 5560 | 24 |
| 399 | 20231116 | 125300 | 439340580 | 5560 | 5560 | 5590 | 5560 | 20 |
| 400 | 20231116 | 125200 | 439229350 | 5560 | 5560 | 5560 | 5560 | 72 |
| 401 | 20231116 | 125100 | 438829030 | 5560 | 5570 | 5570 | 5560 | 81 |
| 402 | 20231116 | 125000 | 438378440 | 5570 | 5570 | 5570 | 5570 | 46 |
| 403 | 20231116 | 124900 | 438122220 | 5600 | 5560 | 5600 | 5560 | 1244 |
| 404 | 20231116 | 124800 | 431166220 | 5560 | 5560 | 5560 | 5560 | 55 |
| 405 | 20231116 | 124700 | 430860420 | 5550 | 5570 | 5570 | 5540 | 1025 |
| 406 | 20231116 | 124600 | 425167110 | 5570 | 5570 | 5570 | 5570 | 62 |
| 407 | 20231116 | 124500 | 424821770 | 5570 | 5590 | 5600 | 5570 | 1179 |
| 408 | 20231116 | 124400 | 418224760 | 5560 | 5560 | 5570 | 5560 | 354 |
| 409 | 20231116 | 124300 | 416256480 | 5550 | 5590 | 5600 | 5550 | 5530 |
| 410 | 20231116 | 124200 | 385460090 | 5590 | 5600 | 5600 | 5590 | 9 |
| 411 | 20231116 | 124100 | 385409770 | 5590 | 5600 | 5600 | 5590 | 33 |
| 412 | 20231116 | 124000 | 385225010 | 5600 | 5600 | 5600 | 5600 | 269 |
| 413 | 20231116 | 123900 | 383718610 | 5620 | 5600 | 5620 | 5590 | 77 |
| 414 | 20231116 | 123800 | 383288090 | 5590 | 5580 | 5600 | 5580 | 28 |
| 415 | 20231116 | 123700 | 383131750 | 5600 | 5600 | 5600 | 5580 | 59 |
| 416 | 20231116 | 123600 | 382801430 | 5620 | 5620 | 5620 | 5610 | 34 |
| 417 | 20231116 | 123500 | 382610360 | 5570 | 5580 | 5620 | 5570 | 2251 |
| 418 | 20231116 | 123400 | 370062000 | 5620 | 5590 | 5620 | 5580 | 678 |
| 419 | 20231116 | 123300 | 366272060 | 5620 | 5620 | 5620 | 5590 | 121 |
| 420 | 20231116 | 123200 | 365595490 | 5590 | 5590 | 5620 | 5590 | 29 |
| 421 | 20231116 | 123100 | 365433350 | 5590 | 5590 | 5630 | 5590 | 72 |
| 422 | 20231116 | 123000 | 365030830 | 5630 | 5620 | 5630 | 5590 | 42 |
| 423 | 20231116 | 122900 | 364795860 | 5590 | 5590 | 5620 | 5580 | 295 |
| 424 | 20231116 | 122800 | 363148270 | 5590 | 5620 | 5620 | 5590 | 5 |
| 425 | 20231116 | 122700 | 363120290 | 5630 | 5620 | 5640 | 5580 | 233 |
| 426 | 20231116 | 122600 | 361816730 | 5640 | 5600 | 5640 | 5580 | 1546 |
| 427 | 20231116 | 122500 | 353124470 | 5600 | 5580 | 5600 | 5580 | 166 |
| 428 | 20231116 | 122400 | 352198150 | 5600 | 5610 | 5610 | 5570 | 13 |
| 429 | 20231116 | 122300 | 352125640 | 5570 | 5600 | 5610 | 5570 | 87 |
| 430 | 20231116 | 122200 | 351640920 | 5570 | 5570 | 5570 | 5570 | 15 |
| 431 | 20231116 | 122100 | 351557370 | 5600 | 5570 | 5600 | 5570 | 77 |
| 432 | 20231116 | 122000 | 351128360 | 5570 | 5590 | 5600 | 5570 | 67 |
| 433 | 20231116 | 121900 | 350754160 | 5570 | 5570 | 5570 | 5570 | 49 |
| 434 | 20231116 | 121800 | 350481230 | 5590 | 5580 | 5590 | 5560 | 34 |
| 435 | 20231116 | 121700 | 350291760 | 5580 | 5580 | 5580 | 5580 | 244 |
| 436 | 20231116 | 121600 | 348930240 | 5580 | 5580 | 5580 | 5580 | 5 |
| 437 | 20231116 | 121500 | 348902340 | 5580 | 5580 | 5580 | 5580 | 108 |
| 438 | 20231116 | 121400 | 348299700 | 5590 | 5580 | 5590 | 5580 | 6 |
| 439 | 20231116 | 121300 | 348266200 | 5570 | 5570 | 5600 | 5560 | 436 |
| 440 | 20231116 | 121200 | 345838770 | 5610 | 5600 | 5620 | 5600 | 2004 |
| 441 | 20231116 | 121100 | 334603300 | 5560 | 5560 | 5600 | 5560 | 407 |
| 442 | 20231116 | 121000 | 332330820 | 5560 | 5560 | 5560 | 5560 | 47 |
| 443 | 20231116 | 120900 | 332069500 | 5560 | 5560 | 5570 | 5560 | 58 |
| 444 | 20231116 | 120800 | 331747010 | 5570 | 5560 | 5570 | 5560 | 41 |
| 445 | 20231116 | 120700 | 331518680 | 5560 | 5560 | 5560 | 5560 | 68 |
| 446 | 20231116 | 120600 | 331140600 | 5570 | 5560 | 5570 | 5560 | 147 |
| 447 | 20231116 | 120500 | 330322720 | 5560 | 5560 | 5560 | 5560 | 4 |
| 448 | 20231116 | 120400 | 330300480 | 5570 | 5570 | 5570 | 5570 | 109 |
| 449 | 20231116 | 120300 | 329693350 | 5570 | 5570 | 5580 | 5570 | 57 |
| 450 | 20231116 | 120200 | 329375850 | 5570 | 5570 | 5570 | 5570 | 72 |
| 451 | 20231116 | 120100 | 328974810 | 5570 | 5570 | 5580 | 5570 | 311 |
| 452 | 20231116 | 120000 | 327242530 | 5570 | 5560 | 5570 | 5560 | 32 |
| 453 | 20231116 | 115900 | 327064600 | 5560 | 5560 | 5580 | 5560 | 70 |
| 454 | 20231116 | 115800 | 326675280 | 5560 | 5570 | 5590 | 5560 | 308 |
| 455 | 20231116 | 115700 | 324955600 | 5560 | 5580 | 5580 | 5560 | 9 |
| 456 | 20231116 | 115600 | 324905460 | 5580 | 5550 | 5580 | 5550 | 11 |
| 457 | 20231116 | 115500 | 324844380 | 5550 | 5550 | 5550 | 5550 | 54 |
| 458 | 20231116 | 115400 | 324544680 | 5550 | 5560 | 5560 | 5550 | 1758 |
| 459 | 20231116 | 115300 | 314775630 | 5560 | 5580 | 5580 | 5560 | 2149 |
| 460 | 20231116 | 115200 | 302808550 | 5580 | 5580 | 5580 | 5580 | 33 |
| 461 | 20231116 | 115100 | 302624410 | 5580 | 5580 | 5580 | 5580 | 72 |
| 462 | 20231116 | 115000 | 302222650 | 5590 | 5590 | 5590 | 5590 | 44 |
| 463 | 20231116 | 114900 | 301976690 | 5600 | 5580 | 5600 | 5580 | 5 |
| 464 | 20231116 | 114800 | 301948770 | 5590 | 5590 | 5590 | 5590 | 6 |
| 465 | 20231116 | 114700 | 301915230 | 5600 | 5600 | 5600 | 5580 | 62 |
| 466 | 20231116 | 114600 | 301569030 | 5580 | 5580 | 5600 | 5580 | 426 |
| 467 | 20231116 | 114500 | 299191930 | 5600 | 5580 | 5600 | 5580 | 6 |
| 468 | 20231116 | 114400 | 299158430 | 5580 | 5580 | 5580 | 5580 | 12 |
| 469 | 20231116 | 114300 | 299091470 | 5610 | 5580 | 5610 | 5580 | 77 |
| 470 | 20231116 | 114200 | 298661740 | 5580 | 5580 | 5580 | 5580 | 76 |
| 471 | 20231116 | 114100 | 298237660 | 5580 | 5600 | 5600 | 5580 | 17 |
| 472 | 20231116 | 114000 | 298142700 | 5590 | 5590 | 5590 | 5590 | 26 |
| 473 | 20231116 | 113900 | 297997360 | 5590 | 5590 | 5600 | 5590 | 51 |
| 474 | 20231116 | 113800 | 297712260 | 5590 | 5590 | 5600 | 5590 | 69 |
| 475 | 20231116 | 113700 | 297326540 | 5610 | 5600 | 5610 | 5590 | 11 |
| 476 | 20231116 | 113600 | 297264970 | 5600 | 5590 | 5600 | 5590 | 53 |
| 477 | 20231116 | 113500 | 296968220 | 5590 | 5610 | 5610 | 5590 | 76 |
| 478 | 20231116 | 113400 | 296543280 | 5600 | 5590 | 5600 | 5590 | 25 |
| 479 | 20231116 | 113300 | 296403470 | 5610 | 5590 | 5610 | 5580 | 1149 |
| 480 | 20231116 | 113200 | 289972000 | 5580 | 5590 | 5590 | 5580 | 15 |
| 481 | 20231116 | 113100 | 289888290 | 5590 | 5580 | 5590 | 5580 | 420 |
| 482 | 20231116 | 113000 | 287544660 | 5580 | 5580 | 5580 | 5580 | 47 |
| 483 | 20231116 | 112900 | 287282400 | 5580 | 5590 | 5590 | 5580 | 7 |
| 484 | 20231116 | 112800 | 287243330 | 5580 | 5590 | 5590 | 5580 | 6 |
| 485 | 20231116 | 112700 | 287209840 | 5590 | 5570 | 5590 | 5570 | 167 |
| 486 | 20231116 | 112600 | 286278100 | 5570 | 5570 | 5570 | 5570 | 16 |
| 487 | 20231116 | 112500 | 286188980 | 5570 | 5570 | 5570 | 5570 | 5 |
| 488 | 20231116 | 112400 | 286161130 | 5570 | 5570 | 5570 | 5570 | 5 |
| 489 | 20231116 | 112300 | 286133280 | 5570 | 5570 | 5580 | 5570 | 239 |
| 490 | 20231116 | 112200 | 284801990 | 5560 | 5560 | 5570 | 5560 | 31 |
| 491 | 20231116 | 112100 | 284629580 | 5590 | 5580 | 5590 | 5570 | 984 |
| 492 | 20231116 | 112000 | 279132830 | 5570 | 5570 | 5570 | 5570 | 34 |
| 493 | 20231116 | 111900 | 278943450 | 5570 | 5590 | 5590 | 5570 | 743 |
| 494 | 20231116 | 111800 | 274798670 | 5590 | 5580 | 5590 | 5580 | 12 |
| 495 | 20231116 | 111700 | 274731700 | 5580 | 5580 | 5580 | 5580 | 15 |
| 496 | 20231116 | 111600 | 274648000 | 5580 | 5580 | 5580 | 5570 | 20 |
| 497 | 20231116 | 111500 | 274536570 | 5570 | 5570 | 5570 | 5570 | 1818 |
| 498 | 20231116 | 111400 | 264410310 | 5570 | 5570 | 5570 | 5570 | 13 |
| 499 | 20231116 | 111300 | 264337900 | 5580 | 5570 | 5580 | 5570 | 13 |
| 500 | 20231116 | 111200 | 264265480 | 5590 | 5590 | 5590 | 5590 | 1 |
| 501 | 20231116 | 111100 | 264259890 | 5560 | 5590 | 5590 | 5560 | 151 |
| 502 | 20231116 | 111000 | 263420270 | 5560 | 5570 | 5570 | 5560 | 22 |
| 503 | 20231116 | 110900 | 263297830 | 5590 | 5580 | 5590 | 5560 | 478 |
| 504 | 20231116 | 110800 | 260630750 | 5580 | 5560 | 5580 | 5560 | 21 |
| 505 | 20231116 | 110700 | 260513870 | 5560 | 5590 | 5590 | 5560 | 319 |
| 506 | 20231116 | 110600 | 258737590 | 5570 | 5590 | 5590 | 5570 | 30 |
| 507 | 20231116 | 110500 | 258570450 | 5580 | 5570 | 5590 | 5570 | 18 |
| 508 | 20231116 | 110400 | 258470100 | 5590 | 5570 | 5590 | 5570 | 383 |
| 509 | 20231116 | 110300 | 256336750 | 5590 | 5590 | 5590 | 5570 | 76 |
| 510 | 20231116 | 110200 | 255913390 | 5570 | 5570 | 5590 | 5570 | 132 |
| 511 | 20231116 | 110100 | 255178060 | 5570 | 5580 | 5590 | 5570 | 147 |
| 512 | 20231116 | 110000 | 254359100 | 5580 | 5580 | 5580 | 5580 | 353 |
| 513 | 20231116 | 105900 | 252389360 | 5580 | 5590 | 5590 | 5580 | 52 |
| 514 | 20231116 | 105800 | 252099190 | 5580 | 5590 | 5590 | 5580 | 124 |
| 515 | 20231116 | 105700 | 251406740 | 5590 | 5590 | 5590 | 5590 | 6 |
| 516 | 20231116 | 105600 | 251373200 | 5590 | 5620 | 5620 | 5590 | 1957 |
| 517 | 20231116 | 105500 | 240414040 | 5600 | 5600 | 5630 | 5600 | 71 |
| 518 | 20231116 | 105400 | 240016310 | 5600 | 5630 | 5630 | 5600 | 19 |
| 519 | 20231116 | 105300 | 239909850 | 5600 | 5600 | 5620 | 5590 | 699 |
| 520 | 20231116 | 105200 | 235990430 | 5590 | 5590 | 5590 | 5580 | 274 |
| 521 | 20231116 | 105100 | 234459350 | 5580 | 5570 | 5600 | 5570 | 2004 |
| 522 | 20231116 | 105000 | 223246380 | 5580 | 5580 | 5590 | 5570 | 219 |
| 523 | 20231116 | 104900 | 222024720 | 5590 | 5560 | 5590 | 5560 | 75 |
| 524 | 20231116 | 104800 | 221605620 | 5570 | 5580 | 5590 | 5570 | 410 |
| 525 | 20231116 | 104700 | 219320900 | 5570 | 5570 | 5580 | 5570 | 87 |
| 526 | 20231116 | 104600 | 218836210 | 5570 | 5570 | 5570 | 5570 | 36 |
| 527 | 20231116 | 104500 | 218635690 | 5580 | 5570 | 5580 | 5550 | 112 |
| 528 | 20231116 | 104400 | 218012060 | 5550 | 5550 | 5570 | 5550 | 234 |
| 529 | 20231116 | 104300 | 216713270 | 5550 | 5550 | 5570 | 5550 | 492 |
| 530 | 20231116 | 104200 | 213982650 | 5550 | 5570 | 5570 | 5550 | 31 |
| 531 | 20231116 | 104100 | 213810280 | 5540 | 5570 | 5570 | 5540 | 607 |
| 532 | 20231116 | 104000 | 210447440 | 5540 | 5540 | 5590 | 5540 | 158 |
| 533 | 20231116 | 103900 | 209571320 | 5590 | 5550 | 5590 | 5540 | 877 |
| 534 | 20231116 | 103800 | 204705680 | 5550 | 5570 | 5590 | 5550 | 3100 |
| 535 | 20231116 | 103700 | 187465200 | 5570 | 5590 | 5590 | 5570 | 3093 |
| 536 | 20231116 | 103600 | 170184590 | 5600 | 5590 | 5620 | 5590 | 75 |
| 537 | 20231116 | 103500 | 169765160 | 5590 | 5600 | 5620 | 5590 | 27 |
| 538 | 20231116 | 103400 | 169613740 | 5590 | 5590 | 5590 | 5590 | 15 |
| 539 | 20231116 | 103300 | 169529890 | 5610 | 5590 | 5610 | 5590 | 72 |
| 540 | 20231116 | 103200 | 169127290 | 5590 | 5570 | 5610 | 5570 | 241 |
| 541 | 20231116 | 103100 | 167778200 | 5590 | 5580 | 5600 | 5570 | 677 |
| 542 | 20231116 | 103000 | 164000990 | 5580 | 5580 | 5580 | 5580 | 21 |
| 543 | 20231116 | 102900 | 163883810 | 5560 | 5600 | 5620 | 5560 | 2016 |
| 544 | 20231116 | 102800 | 152625050 | 5630 | 5600 | 5630 | 5590 | 188 |
| 545 | 20231116 | 102700 | 151572650 | 5640 | 5620 | 5640 | 5600 | 1532 |
| 546 | 20231116 | 102600 | 142979480 | 5620 | 5640 | 5640 | 5610 | 4150 |
| 547 | 20231116 | 102500 | 119629920 | 5660 | 5650 | 5670 | 5640 | 1508 |
| 548 | 20231116 | 102400 | 111119360 | 5650 | 5650 | 5670 | 5650 | 57 |
| 549 | 20231116 | 102300 | 110797290 | 5670 | 5650 | 5670 | 5650 | 225 |
| 550 | 20231116 | 102200 | 109526020 | 5650 | 5650 | 5650 | 5650 | 37 |
| 551 | 20231116 | 102100 | 109316970 | 5650 | 5670 | 5670 | 5640 | 2524 |
| 552 | 20231116 | 102000 | 95049680 | 5670 | 5680 | 5680 | 5670 | 50 |
| 553 | 20231116 | 101900 | 94766170 | 5690 | 5670 | 5690 | 5670 | 48 |
| 554 | 20231116 | 101800 | 94493570 | 5670 | 5680 | 5680 | 5670 | 3 |
| 555 | 20231116 | 101700 | 94476550 | 5670 | 5660 | 5680 | 5650 | 204 |
| 556 | 20231116 | 101600 | 93323390 | 5660 | 5650 | 5660 | 5640 | 72 |
| 557 | 20231116 | 101500 | 92916630 | 5640 | 5640 | 5650 | 5630 | 527 |
| 558 | 20231116 | 101400 | 89948650 | 5630 | 5650 | 5650 | 5630 | 6 |
| 559 | 20231116 | 101300 | 89914850 | 5630 | 5640 | 5660 | 5630 | 4399 |
| 560 | 20231116 | 101200 | 65104010 | 5660 | 5660 | 5660 | 5650 | 206 |
| 561 | 20231116 | 101100 | 63938510 | 5650 | 5640 | 5690 | 5640 | 44 |
| 562 | 20231116 | 101000 | 63689700 | 5650 | 5670 | 5700 | 5650 | 2259 |
| 563 | 20231116 | 100900 | 50902790 | 5710 | 5680 | 5710 | 5670 | 454 |
| 564 | 20231116 | 100800 | 48328170 | 5710 | 5680 | 5710 | 5670 | 893 |
| 565 | 20231116 | 100700 | 43256630 | 5670 | 5670 | 5720 | 5670 | 8 |
| 566 | 20231116 | 100600 | 43211220 | 5720 | 5720 | 5720 | 5720 | 21 |
| 567 | 20231116 | 100500 | 43091100 | 5670 | 5700 | 5700 | 5670 | 768 |
| 568 | 20231116 | 100400 | 38715510 | 5670 | 5670 | 5700 | 5670 | 31 |
| 569 | 20231116 | 100300 | 38539710 | 5670 | 5670 | 5700 | 5670 | 476 |
| 570 | 20231116 | 100200 | 35830290 | 5660 | 5670 | 5670 | 5660 | 479 |
| 571 | 20231116 | 100100 | 33114980 | 5670 | 5640 | 5670 | 5640 | 647 |
| 572 | 20231116 | 100000 | 29462450 | 5630 | 5650 | 5700 | 5630 | 5115 |