27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 183100 | 730233490 | 2345 | 2345 | 2345 | 2345 | 14381 |
| 3 | 20231127 | 183000 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 4 | 20231127 | 182900 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 5 | 20231127 | 182800 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 6 | 20231127 | 182700 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 7 | 20231127 | 182600 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 8 | 20231127 | 182500 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 9 | 20231127 | 182400 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 10 | 20231127 | 182300 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 11 | 20231127 | 182200 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 12 | 20231127 | 182100 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 13 | 20231127 | 182000 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 14 | 20231127 | 181900 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 15 | 20231127 | 181800 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 16 | 20231127 | 181700 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 17 | 20231127 | 181600 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 18 | 20231127 | 181500 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 19 | 20231127 | 181400 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 20 | 20231127 | 181300 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 21 | 20231127 | 181200 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 22 | 20231127 | 181100 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 23 | 20231127 | 181000 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 24 | 20231127 | 180900 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 25 | 20231127 | 180800 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 26 | 20231127 | 180700 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 27 | 20231127 | 180600 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 28 | 20231127 | 180500 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 29 | 20231127 | 180400 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 30 | 20231127 | 180300 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 31 | 20231127 | 180200 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 32 | 20231127 | 180100 | 730233490 | 2345 | 2345 | 2345 | 2345 | 14381 |
| 33 | 20231127 | 180000 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 34 | 20231127 | 175900 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 35 | 20231127 | 175800 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 36 | 20231127 | 175700 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 37 | 20231127 | 175600 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 38 | 20231127 | 175500 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 39 | 20231127 | 175400 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 40 | 20231127 | 175300 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 41 | 20231127 | 175200 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 42 | 20231127 | 175100 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 43 | 20231127 | 175000 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 44 | 20231127 | 174900 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 45 | 20231127 | 174800 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 46 | 20231127 | 174700 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 47 | 20231127 | 174600 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 48 | 20231127 | 174500 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 49 | 20231127 | 174400 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 50 | 20231127 | 174300 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 51 | 20231127 | 174200 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 52 | 20231127 | 174100 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 53 | 20231127 | 174000 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 54 | 20231127 | 173900 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 55 | 20231127 | 173800 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 56 | 20231127 | 173700 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 57 | 20231127 | 173600 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 58 | 20231127 | 173500 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 59 | 20231127 | 173400 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 60 | 20231127 | 173300 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 61 | 20231127 | 173200 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 62 | 20231127 | 173100 | 730233490 | 2345 | 2345 | 2345 | 2345 | 14381 |
| 63 | 20231127 | 173000 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 64 | 20231127 | 172900 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 65 | 20231127 | 172800 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 66 | 20231127 | 172700 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 67 | 20231127 | 172600 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 68 | 20231127 | 172500 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 69 | 20231127 | 172400 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 70 | 20231127 | 172300 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 71 | 20231127 | 172200 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 72 | 20231127 | 172100 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 73 | 20231127 | 172000 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 74 | 20231127 | 171900 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 75 | 20231127 | 171800 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 76 | 20231127 | 171700 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 77 | 20231127 | 171600 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 78 | 20231127 | 171500 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 79 | 20231127 | 171400 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 80 | 20231127 | 171300 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 81 | 20231127 | 171200 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 82 | 20231127 | 171100 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 83 | 20231127 | 171000 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 84 | 20231127 | 170900 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 85 | 20231127 | 170800 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 86 | 20231127 | 170700 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 87 | 20231127 | 170600 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 88 | 20231127 | 170500 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 89 | 20231127 | 170400 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 90 | 20231127 | 170300 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 91 | 20231127 | 170200 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 92 | 20231127 | 170100 | 730233490 | 2345 | 2345 | 2345 | 2345 | 14381 |
| 93 | 20231127 | 170000 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 94 | 20231127 | 165900 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 95 | 20231127 | 165800 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 96 | 20231127 | 165700 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 97 | 20231127 | 165600 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 98 | 20231127 | 165500 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 99 | 20231127 | 165400 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 100 | 20231127 | 165300 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 101 | 20231127 | 165200 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 102 | 20231127 | 165100 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 103 | 20231127 | 165000 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 104 | 20231127 | 164900 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 105 | 20231127 | 164800 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 106 | 20231127 | 164700 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 107 | 20231127 | 164600 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 108 | 20231127 | 164500 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 109 | 20231127 | 164400 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 110 | 20231127 | 164300 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 111 | 20231127 | 164200 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 112 | 20231127 | 164100 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 113 | 20231127 | 164000 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 114 | 20231127 | 163900 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 115 | 20231127 | 163800 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 116 | 20231127 | 163700 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 117 | 20231127 | 163600 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 118 | 20231127 | 163500 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 119 | 20231127 | 163400 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 120 | 20231127 | 163300 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 121 | 20231127 | 163200 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 122 | 20231127 | 163100 | 730233490 | 2345 | 2345 | 2345 | 2345 | 14381 |
| 123 | 20231127 | 163000 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 124 | 20231127 | 162900 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 125 | 20231127 | 162800 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 126 | 20231127 | 162700 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 127 | 20231127 | 162600 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 128 | 20231127 | 162500 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 129 | 20231127 | 162400 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 130 | 20231127 | 162300 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 131 | 20231127 | 162200 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 132 | 20231127 | 162100 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 133 | 20231127 | 162000 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 134 | 20231127 | 161900 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 135 | 20231127 | 161800 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 136 | 20231127 | 161700 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 137 | 20231127 | 161600 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 138 | 20231127 | 161500 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 139 | 20231127 | 161400 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 140 | 20231127 | 161300 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 141 | 20231127 | 161200 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 142 | 20231127 | 161100 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 143 | 20231127 | 161000 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 144 | 20231127 | 160900 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 145 | 20231127 | 160800 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 146 | 20231127 | 160700 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 147 | 20231127 | 160600 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 148 | 20231127 | 160500 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 149 | 20231127 | 160400 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 150 | 20231127 | 160300 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 151 | 20231127 | 160200 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 152 | 20231127 | 160100 | 730233490 | 2345 | 2345 | 2345 | 2345 | 14381 |
| 153 | 20231127 | 160000 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 154 | 20231127 | 155900 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 155 | 20231127 | 155800 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 156 | 20231127 | 155700 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 157 | 20231127 | 155600 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 158 | 20231127 | 155500 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 159 | 20231127 | 155400 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 160 | 20231127 | 155300 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 161 | 20231127 | 155200 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 162 | 20231127 | 155100 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 163 | 20231127 | 155000 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 164 | 20231127 | 154900 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 165 | 20231127 | 154800 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 166 | 20231127 | 154700 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 167 | 20231127 | 154600 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 168 | 20231127 | 154500 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 169 | 20231127 | 154400 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 170 | 20231127 | 154300 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 171 | 20231127 | 154200 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 172 | 20231127 | 154100 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 173 | 20231127 | 154000 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 174 | 20231127 | 153900 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 175 | 20231127 | 153800 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 176 | 20231127 | 153700 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 177 | 20231127 | 153600 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 178 | 20231127 | 153500 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 179 | 20231127 | 153400 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 180 | 20231127 | 153300 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 181 | 20231127 | 153200 | 730233490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 182 | 20231127 | 153100 | 730233490 | 2345 | 2345 | 2345 | 2345 | 14381 |
| 183 | 20231127 | 153000 | 730233490 | 2345 | 2345 | 2345 | 2345 | 14381 |
| 184 | 20231127 | 152900 | 696510045 | 2360 | 2360 | 2360 | 2360 | 0 |
| 185 | 20231127 | 152800 | 696510045 | 2360 | 2360 | 2360 | 2360 | 0 |
| 186 | 20231127 | 152700 | 696510045 | 2360 | 2360 | 2360 | 2360 | 0 |
| 187 | 20231127 | 152600 | 696510045 | 2360 | 2360 | 2360 | 2360 | 0 |
| 188 | 20231127 | 152500 | 696510045 | 2360 | 2360 | 2360 | 2360 | 0 |
| 189 | 20231127 | 152400 | 696510045 | 2360 | 2360 | 2360 | 2360 | 0 |
| 190 | 20231127 | 152300 | 696510045 | 2360 | 2360 | 2360 | 2360 | 0 |
| 191 | 20231127 | 152200 | 696510045 | 2360 | 2360 | 2360 | 2360 | 0 |
| 192 | 20231127 | 152100 | 696510045 | 2360 | 2360 | 2360 | 2360 | 0 |
| 193 | 20231127 | 152000 | 696510045 | 2360 | 2360 | 2360 | 2360 | 0 |
| 194 | 20231127 | 151900 | 696510045 | 2360 | 2360 | 2360 | 2355 | 3535 |
| 195 | 20231127 | 151800 | 688180910 | 2360 | 2360 | 2365 | 2355 | 554 |
| 196 | 20231127 | 151700 | 686873760 | 2355 | 2365 | 2365 | 2355 | 1232 |
| 197 | 20231127 | 151600 | 683968310 | 2365 | 2365 | 2365 | 2365 | 2 |
| 198 | 20231127 | 151500 | 683963580 | 2365 | 2365 | 2365 | 2360 | 17197 |
| 199 | 20231127 | 151400 | 643296635 | 2360 | 2350 | 2360 | 2350 | 2675 |
| 200 | 20231127 | 151300 | 636989690 | 2350 | 2345 | 2350 | 2345 | 1833 |
| 201 | 20231127 | 151200 | 632683890 | 2345 | 2350 | 2350 | 2345 | 1276 |
| 202 | 20231127 | 151100 | 629686670 | 2345 | 2345 | 2345 | 2345 | 50 |
| 203 | 20231127 | 151000 | 629569420 | 2350 | 2350 | 2350 | 2350 | 46 |
| 204 | 20231127 | 150900 | 629461320 | 2350 | 2350 | 2350 | 2350 | 98 |
| 205 | 20231127 | 150800 | 629231020 | 2345 | 2350 | 2350 | 2345 | 537 |
| 206 | 20231127 | 150700 | 627970170 | 2350 | 2350 | 2350 | 2350 | 0 |
| 207 | 20231127 | 150600 | 627970170 | 2350 | 2350 | 2350 | 2350 | 7 |
| 208 | 20231127 | 150500 | 627953720 | 2350 | 2350 | 2350 | 2350 | 305 |
| 209 | 20231127 | 150400 | 627236970 | 2350 | 2350 | 2350 | 2350 | 472 |
| 210 | 20231127 | 150300 | 626127770 | 2355 | 2355 | 2355 | 2355 | 100 |
| 211 | 20231127 | 150200 | 625892270 | 2355 | 2355 | 2355 | 2355 | 241 |
| 212 | 20231127 | 150100 | 625324715 | 2355 | 2355 | 2355 | 2355 | 0 |
| 213 | 20231127 | 150000 | 625324715 | 2355 | 2355 | 2355 | 2355 | 327 |
| 214 | 20231127 | 145900 | 624554630 | 2355 | 2355 | 2355 | 2355 | 0 |
| 215 | 20231127 | 145800 | 624554630 | 2355 | 2355 | 2355 | 2355 | 134 |
| 216 | 20231127 | 145700 | 624239060 | 2355 | 2355 | 2355 | 2355 | 173 |
| 217 | 20231127 | 145600 | 623831645 | 2355 | 2355 | 2355 | 2355 | 0 |
| 218 | 20231127 | 145500 | 623831645 | 2355 | 2355 | 2355 | 2355 | 366 |
| 219 | 20231127 | 145400 | 622969715 | 2345 | 2355 | 2355 | 2345 | 117 |
| 220 | 20231127 | 145300 | 622694290 | 2355 | 2355 | 2355 | 2355 | 63 |
| 221 | 20231127 | 145200 | 622545925 | 2355 | 2355 | 2355 | 2355 | 82 |
| 222 | 20231127 | 145100 | 622352815 | 2355 | 2355 | 2355 | 2355 | 157 |
| 223 | 20231127 | 145000 | 621983080 | 2340 | 2350 | 2350 | 2340 | 1412 |
| 224 | 20231127 | 144900 | 618670115 | 2350 | 2350 | 2350 | 2350 | 1115 |
| 225 | 20231127 | 144800 | 616049865 | 2350 | 2355 | 2355 | 2350 | 2001 |
| 226 | 20231127 | 144700 | 611347510 | 2355 | 2355 | 2355 | 2355 | 4 |
| 227 | 20231127 | 144600 | 611338090 | 2355 | 2355 | 2355 | 2355 | 1 |
| 228 | 20231127 | 144500 | 611335735 | 2350 | 2350 | 2350 | 2350 | 0 |
| 229 | 20231127 | 144400 | 611335735 | 2350 | 2350 | 2350 | 2350 | 0 |
| 230 | 20231127 | 144300 | 611335735 | 2350 | 2350 | 2350 | 2350 | 429 |
| 231 | 20231127 | 144200 | 610327585 | 2350 | 2350 | 2350 | 2350 | 700 |
| 232 | 20231127 | 144100 | 608682585 | 2355 | 2355 | 2355 | 2355 | 200 |
| 233 | 20231127 | 144000 | 608211585 | 2355 | 2355 | 2355 | 2355 | 0 |
| 234 | 20231127 | 143900 | 608211585 | 2355 | 2355 | 2355 | 2355 | 0 |
| 235 | 20231127 | 143800 | 608211585 | 2355 | 2355 | 2355 | 2355 | 20 |
| 236 | 20231127 | 143700 | 608164485 | 2355 | 2355 | 2355 | 2355 | 40 |
| 237 | 20231127 | 143600 | 608070285 | 2355 | 2355 | 2355 | 2355 | 0 |
| 238 | 20231127 | 143500 | 608070285 | 2355 | 2350 | 2355 | 2350 | 1392 |
| 239 | 20231127 | 143400 | 604796585 | 2350 | 2345 | 2350 | 2345 | 5 |
| 240 | 20231127 | 143300 | 604784855 | 2350 | 2350 | 2350 | 2335 | 6522 |
| 241 | 20231127 | 143200 | 589541040 | 2355 | 2345 | 2355 | 2345 | 106 |
| 242 | 20231127 | 143100 | 589292410 | 2360 | 2355 | 2360 | 2340 | 12762 |
| 243 | 20231127 | 143000 | 559395065 | 2360 | 2360 | 2360 | 2360 | 0 |
| 244 | 20231127 | 142900 | 559395065 | 2360 | 2360 | 2360 | 2360 | 52 |
| 245 | 20231127 | 142800 | 559272345 | 2360 | 2355 | 2360 | 2355 | 101 |
| 246 | 20231127 | 142700 | 559034485 | 2360 | 2350 | 2360 | 2350 | 5069 |
| 247 | 20231127 | 142600 | 547122315 | 2360 | 2350 | 2360 | 2350 | 338 |
| 248 | 20231127 | 142500 | 546326940 | 2360 | 2360 | 2360 | 2360 | 0 |
| 249 | 20231127 | 142400 | 546326940 | 2360 | 2360 | 2360 | 2350 | 1206 |
| 250 | 20231127 | 142300 | 543492800 | 2350 | 2350 | 2350 | 2350 | 2798 |
| 251 | 20231127 | 142200 | 536917500 | 2360 | 2360 | 2360 | 2350 | 6825 |
| 252 | 20231127 | 142100 | 520866535 | 2370 | 2370 | 2370 | 2370 | 0 |
| 253 | 20231127 | 142000 | 520866535 | 2370 | 2365 | 2370 | 2360 | 22 |
| 254 | 20231127 | 141900 | 520814595 | 2365 | 2365 | 2365 | 2365 | 3 |
| 255 | 20231127 | 141800 | 520807500 | 2370 | 2370 | 2370 | 2370 | 0 |
| 256 | 20231127 | 141700 | 520807500 | 2370 | 2370 | 2370 | 2370 | 52 |
| 257 | 20231127 | 141600 | 520684260 | 2360 | 2360 | 2360 | 2360 | 1 |
| 258 | 20231127 | 141500 | 520681900 | 2370 | 2370 | 2370 | 2370 | 0 |
| 259 | 20231127 | 141400 | 520681900 | 2370 | 2360 | 2370 | 2360 | 1067 |
| 260 | 20231127 | 141300 | 518163770 | 2370 | 2370 | 2370 | 2370 | 0 |
| 261 | 20231127 | 141200 | 518163770 | 2370 | 2370 | 2370 | 2370 | 0 |
| 262 | 20231127 | 141100 | 518163770 | 2370 | 2370 | 2370 | 2370 | 0 |
| 263 | 20231127 | 141000 | 518163770 | 2370 | 2365 | 2370 | 2365 | 2 |
| 264 | 20231127 | 140900 | 518159035 | 2365 | 2360 | 2365 | 2360 | 21 |
| 265 | 20231127 | 140800 | 518109470 | 2365 | 2360 | 2365 | 2360 | 10 |
| 266 | 20231127 | 140700 | 518085865 | 2360 | 2365 | 2365 | 2360 | 429 |
| 267 | 20231127 | 140600 | 517071310 | 2365 | 2365 | 2365 | 2365 | 200 |
| 268 | 20231127 | 140500 | 516598310 | 2370 | 2370 | 2370 | 2370 | 0 |
| 269 | 20231127 | 140400 | 516598310 | 2370 | 2370 | 2370 | 2360 | 203 |
| 270 | 20231127 | 140300 | 516117210 | 2355 | 2365 | 2365 | 2355 | 1180 |
| 271 | 20231127 | 140200 | 513335245 | 2370 | 2370 | 2370 | 2370 | 1 |
| 272 | 20231127 | 140100 | 513332875 | 2365 | 2370 | 2370 | 2365 | 176 |
| 273 | 20231127 | 140000 | 512915780 | 2370 | 2370 | 2370 | 2370 | 2 |
| 274 | 20231127 | 135900 | 512911040 | 2365 | 2365 | 2365 | 2365 | 2 |
| 275 | 20231127 | 135800 | 512906310 | 2370 | 2370 | 2370 | 2370 | 0 |
| 276 | 20231127 | 135700 | 512906310 | 2370 | 2370 | 2370 | 2370 | 0 |
| 277 | 20231127 | 135600 | 512906310 | 2370 | 2370 | 2370 | 2370 | 0 |
| 278 | 20231127 | 135500 | 512906310 | 2370 | 2360 | 2370 | 2355 | 7530 |
| 279 | 20231127 | 135400 | 495171395 | 2370 | 2370 | 2370 | 2370 | 0 |
| 280 | 20231127 | 135300 | 495171395 | 2370 | 2360 | 2370 | 2360 | 6 |
| 281 | 20231127 | 135200 | 495157225 | 2370 | 2370 | 2370 | 2370 | 0 |
| 282 | 20231127 | 135100 | 495157225 | 2370 | 2370 | 2370 | 2370 | 0 |
| 283 | 20231127 | 135000 | 495157225 | 2370 | 2370 | 2370 | 2370 | 2 |
| 284 | 20231127 | 134900 | 495152485 | 2360 | 2370 | 2370 | 2360 | 425 |
| 285 | 20231127 | 134800 | 494149475 | 2360 | 2360 | 2360 | 2360 | 4 |
| 286 | 20231127 | 134700 | 494140035 | 2375 | 2375 | 2375 | 2375 | 1 |
| 287 | 20231127 | 134600 | 494137660 | 2375 | 2375 | 2375 | 2375 | 3 |
| 288 | 20231127 | 134500 | 494130535 | 2375 | 2375 | 2375 | 2375 | 17 |
| 289 | 20231127 | 134400 | 494090160 | 2375 | 2370 | 2375 | 2370 | 6 |
| 290 | 20231127 | 134300 | 494075935 | 2375 | 2380 | 2380 | 2360 | 903 |
| 291 | 20231127 | 134200 | 491943725 | 2380 | 2355 | 2385 | 2355 | 15341 |
| 292 | 20231127 | 134100 | 455559705 | 2355 | 2355 | 2355 | 2355 | 0 |
| 293 | 20231127 | 134000 | 455559705 | 2355 | 2355 | 2355 | 2355 | 0 |
| 294 | 20231127 | 133900 | 455559705 | 2355 | 2355 | 2355 | 2355 | 0 |
| 295 | 20231127 | 133800 | 455559705 | 2355 | 2350 | 2355 | 2350 | 74 |
| 296 | 20231127 | 133700 | 455385800 | 2355 | 2355 | 2355 | 2355 | 0 |
| 297 | 20231127 | 133600 | 455385800 | 2355 | 2350 | 2355 | 2350 | 533 |
| 298 | 20231127 | 133500 | 454133180 | 2355 | 2350 | 2355 | 2350 | 191 |
| 299 | 20231127 | 133400 | 453684325 | 2350 | 2355 | 2355 | 2350 | 418 |
| 300 | 20231127 | 133300 | 452700435 | 2355 | 2350 | 2355 | 2350 | 272 |
| 301 | 20231127 | 133200 | 452061230 | 2350 | 2350 | 2350 | 2350 | 6 |
| 302 | 20231127 | 133100 | 452047130 | 2345 | 2345 | 2350 | 2345 | 706 |
| 303 | 20231127 | 133000 | 450391550 | 2350 | 2350 | 2350 | 2350 | 742 |
| 304 | 20231127 | 132900 | 448647850 | 2350 | 2350 | 2350 | 2350 | 100 |
| 305 | 20231127 | 132800 | 448412850 | 2355 | 2355 | 2355 | 2355 | 0 |
| 306 | 20231127 | 132700 | 448412850 | 2355 | 2355 | 2355 | 2355 | 50 |
| 307 | 20231127 | 132600 | 448295100 | 2355 | 2355 | 2355 | 2355 | 43 |
| 308 | 20231127 | 132500 | 448193835 | 2350 | 2350 | 2350 | 2350 | 3000 |
| 309 | 20231127 | 132400 | 441143835 | 2355 | 2355 | 2355 | 2355 | 1 |
| 310 | 20231127 | 132300 | 441141480 | 2355 | 2355 | 2355 | 2355 | 10 |
| 311 | 20231127 | 132200 | 441117930 | 2355 | 2355 | 2355 | 2355 | 111 |
| 312 | 20231127 | 132100 | 440856525 | 2355 | 2355 | 2355 | 2355 | 0 |
| 313 | 20231127 | 132000 | 440856525 | 2355 | 2355 | 2355 | 2355 | 0 |
| 314 | 20231127 | 131900 | 440856525 | 2355 | 2355 | 2355 | 2355 | 106 |
| 315 | 20231127 | 131800 | 440606895 | 2355 | 2355 | 2355 | 2355 | 4 |
| 316 | 20231127 | 131700 | 440597475 | 2355 | 2355 | 2360 | 2355 | 1780 |
| 317 | 20231127 | 131600 | 436402850 | 2355 | 2355 | 2355 | 2355 | 500 |
| 318 | 20231127 | 131500 | 435225350 | 2360 | 2360 | 2360 | 2360 | 0 |
| 319 | 20231127 | 131400 | 435225350 | 2360 | 2360 | 2360 | 2360 | 0 |
| 320 | 20231127 | 131300 | 435225350 | 2360 | 2360 | 2360 | 2360 | 0 |
| 321 | 20231127 | 131200 | 435225350 | 2360 | 2360 | 2360 | 2360 | 500 |
| 322 | 20231127 | 131100 | 434045350 | 2360 | 2360 | 2360 | 2360 | 0 |
| 323 | 20231127 | 131000 | 434045350 | 2360 | 2360 | 2360 | 2360 | 0 |
| 324 | 20231127 | 130900 | 434045350 | 2360 | 2360 | 2360 | 2360 | 1 |
| 325 | 20231127 | 130800 | 434042990 | 2350 | 2350 | 2350 | 2350 | 1 |
| 326 | 20231127 | 130700 | 434040640 | 2360 | 2360 | 2360 | 2360 | 0 |
| 327 | 20231127 | 130600 | 434040640 | 2360 | 2360 | 2360 | 2360 | 0 |
| 328 | 20231127 | 130500 | 434040640 | 2360 | 2360 | 2360 | 2360 | 1 |
| 329 | 20231127 | 130400 | 434038280 | 2350 | 2355 | 2355 | 2350 | 10097 |
| 330 | 20231127 | 130300 | 410307325 | 2360 | 2360 | 2360 | 2360 | 0 |
| 331 | 20231127 | 130200 | 410307325 | 2360 | 2360 | 2360 | 2360 | 0 |
| 332 | 20231127 | 130100 | 410307325 | 2360 | 2360 | 2360 | 2360 | 0 |
| 333 | 20231127 | 130000 | 410307325 | 2360 | 2360 | 2360 | 2360 | 0 |
| 334 | 20231127 | 125900 | 410307325 | 2360 | 2360 | 2360 | 2360 | 200 |
| 335 | 20231127 | 125800 | 409835325 | 2360 | 2360 | 2360 | 2360 | 1 |
| 336 | 20231127 | 125700 | 409832965 | 2360 | 2360 | 2360 | 2360 | 0 |
| 337 | 20231127 | 125600 | 409832965 | 2360 | 2360 | 2360 | 2360 | 1 |
| 338 | 20231127 | 125500 | 409830605 | 2355 | 2360 | 2360 | 2355 | 3219 |
| 339 | 20231127 | 125400 | 402249845 | 2360 | 2360 | 2360 | 2360 | 10 |
| 340 | 20231127 | 125300 | 402226245 | 2360 | 2360 | 2360 | 2360 | 0 |
| 341 | 20231127 | 125200 | 402226245 | 2360 | 2360 | 2360 | 2360 | 0 |
| 342 | 20231127 | 125100 | 402226245 | 2360 | 2355 | 2360 | 2355 | 19 |
| 343 | 20231127 | 125000 | 402181490 | 2360 | 2360 | 2360 | 2360 | 1 |
| 344 | 20231127 | 124900 | 402179130 | 2360 | 2360 | 2360 | 2360 | 1 |
| 345 | 20231127 | 124800 | 402176770 | 2360 | 2360 | 2360 | 2360 | 0 |
| 346 | 20231127 | 124700 | 402176770 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 347 | 20231127 | 124600 | 399816770 | 2360 | 2360 | 2360 | 2360 | 0 |
| 348 | 20231127 | 124500 | 399816770 | 2360 | 2360 | 2360 | 2360 | 0 |
| 349 | 20231127 | 124400 | 399816770 | 2360 | 2360 | 2360 | 2360 | 0 |
| 350 | 20231127 | 124300 | 399816770 | 2360 | 2360 | 2360 | 2360 | 3 |
| 351 | 20231127 | 124200 | 399809690 | 2360 | 2360 | 2360 | 2355 | 615 |
| 352 | 20231127 | 124100 | 398361355 | 2360 | 2360 | 2360 | 2360 | 500 |
| 353 | 20231127 | 124000 | 397181355 | 2365 | 2365 | 2365 | 2365 | 0 |
| 354 | 20231127 | 123900 | 397181355 | 2365 | 2365 | 2365 | 2365 | 0 |
| 355 | 20231127 | 123800 | 397181355 | 2365 | 2365 | 2365 | 2365 | 196 |
| 356 | 20231127 | 123700 | 396717815 | 2365 | 2365 | 2365 | 2365 | 1 |
| 357 | 20231127 | 123600 | 396715450 | 2365 | 2365 | 2365 | 2365 | 0 |
| 358 | 20231127 | 123500 | 396715450 | 2365 | 2365 | 2365 | 2365 | 41 |
| 359 | 20231127 | 123400 | 396618485 | 2365 | 2365 | 2365 | 2365 | 0 |
| 360 | 20231127 | 123300 | 396618485 | 2365 | 2365 | 2365 | 2365 | 1 |
| 361 | 20231127 | 123200 | 396616120 | 2360 | 2360 | 2360 | 2360 | 1871 |
| 362 | 20231127 | 123100 | 392200560 | 2360 | 2360 | 2360 | 2360 | 251 |
| 363 | 20231127 | 123000 | 391608200 | 2360 | 2355 | 2360 | 2355 | 521 |
| 364 | 20231127 | 122900 | 390380745 | 2360 | 2360 | 2360 | 2360 | 1 |
| 365 | 20231127 | 122800 | 390378385 | 2355 | 2355 | 2355 | 2355 | 580 |
| 366 | 20231127 | 122700 | 389012485 | 2355 | 2355 | 2355 | 2355 | 0 |
| 367 | 20231127 | 122600 | 389012485 | 2355 | 2355 | 2355 | 2355 | 9 |
| 368 | 20231127 | 122500 | 388991290 | 2365 | 2365 | 2365 | 2365 | 15 |
| 369 | 20231127 | 122400 | 388955815 | 2365 | 2365 | 2365 | 2365 | 0 |
| 370 | 20231127 | 122300 | 388955815 | 2365 | 2365 | 2365 | 2365 | 0 |
| 371 | 20231127 | 122200 | 388955815 | 2365 | 2365 | 2365 | 2365 | 1 |
| 372 | 20231127 | 122100 | 388953450 | 2360 | 2355 | 2360 | 2350 | 8519 |
| 373 | 20231127 | 122000 | 368848660 | 2355 | 2355 | 2355 | 2355 | 0 |
| 374 | 20231127 | 121900 | 368848660 | 2355 | 2355 | 2360 | 2355 | 6527 |
| 375 | 20231127 | 121800 | 353477025 | 2355 | 2355 | 2355 | 2355 | 0 |
| 376 | 20231127 | 121700 | 353477025 | 2355 | 2355 | 2355 | 2355 | 3301 |
| 377 | 20231127 | 121600 | 345703170 | 2360 | 2355 | 2360 | 2355 | 531 |
| 378 | 20231127 | 121500 | 344452270 | 2360 | 2360 | 2360 | 2360 | 13 |
| 379 | 20231127 | 121400 | 344421590 | 2360 | 2360 | 2360 | 2360 | 4 |
| 380 | 20231127 | 121300 | 344412150 | 2365 | 2365 | 2365 | 2365 | 8 |
| 381 | 20231127 | 121200 | 344393230 | 2365 | 2365 | 2365 | 2365 | 0 |
| 382 | 20231127 | 121100 | 344393230 | 2365 | 2365 | 2365 | 2365 | 9 |
| 383 | 20231127 | 121000 | 344371945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 384 | 20231127 | 120900 | 344371945 | 2365 | 2360 | 2365 | 2360 | 310 |
| 385 | 20231127 | 120800 | 343640340 | 2365 | 2365 | 2365 | 2365 | 0 |
| 386 | 20231127 | 120700 | 343640340 | 2365 | 2365 | 2365 | 2365 | 20 |
| 387 | 20231127 | 120600 | 343593040 | 2360 | 2365 | 2365 | 2360 | 180 |
| 388 | 20231127 | 120500 | 343167360 | 2355 | 2360 | 2360 | 2355 | 23 |
| 389 | 20231127 | 120400 | 343113145 | 2365 | 2365 | 2365 | 2365 | 0 |
| 390 | 20231127 | 120300 | 343113145 | 2365 | 2365 | 2365 | 2365 | 0 |
| 391 | 20231127 | 120200 | 343113145 | 2365 | 2365 | 2365 | 2365 | 0 |
| 392 | 20231127 | 120100 | 343113145 | 2365 | 2360 | 2365 | 2360 | 21 |
| 393 | 20231127 | 120000 | 343063580 | 2360 | 2360 | 2360 | 2360 | 0 |
| 394 | 20231127 | 115900 | 343063580 | 2360 | 2360 | 2360 | 2360 | 100 |
| 395 | 20231127 | 115800 | 342827580 | 2365 | 2365 | 2365 | 2365 | 1 |
| 396 | 20231127 | 115700 | 342825215 | 2365 | 2365 | 2365 | 2365 | 188 |
| 397 | 20231127 | 115600 | 342380595 | 2355 | 2365 | 2365 | 2355 | 26 |
| 398 | 20231127 | 115500 | 342319250 | 2370 | 2370 | 2370 | 2370 | 0 |
| 399 | 20231127 | 115400 | 342319250 | 2370 | 2370 | 2370 | 2370 | 104 |
| 400 | 20231127 | 115300 | 342072770 | 2370 | 2370 | 2370 | 2370 | 33 |
| 401 | 20231127 | 115200 | 341994560 | 2370 | 2370 | 2370 | 2370 | 86 |
| 402 | 20231127 | 115100 | 341790740 | 2360 | 2355 | 2360 | 2355 | 4858 |
| 403 | 20231127 | 115000 | 330327560 | 2360 | 2360 | 2360 | 2360 | 0 |
| 404 | 20231127 | 114900 | 330327560 | 2360 | 2360 | 2360 | 2360 | 1 |
| 405 | 20231127 | 114800 | 330325200 | 2360 | 2355 | 2360 | 2355 | 68 |
| 406 | 20231127 | 114700 | 330165055 | 2355 | 2355 | 2355 | 2355 | 333 |
| 407 | 20231127 | 114600 | 329380840 | 2360 | 2360 | 2360 | 2360 | 0 |
| 408 | 20231127 | 114500 | 329380840 | 2360 | 2360 | 2360 | 2360 | 1 |
| 409 | 20231127 | 114400 | 329378480 | 2355 | 2360 | 2360 | 2355 | 63 |
| 410 | 20231127 | 114300 | 329229865 | 2360 | 2360 | 2360 | 2360 | 0 |
| 411 | 20231127 | 114200 | 329229865 | 2360 | 2360 | 2360 | 2360 | 108 |
| 412 | 20231127 | 114100 | 328974985 | 2360 | 2360 | 2360 | 2360 | 5 |
| 413 | 20231127 | 114000 | 328963185 | 2355 | 2360 | 2360 | 2355 | 221 |
| 414 | 20231127 | 113900 | 328442625 | 2360 | 2360 | 2360 | 2360 | 1096 |
| 415 | 20231127 | 113800 | 325856065 | 2370 | 2365 | 2370 | 2365 | 20 |
| 416 | 20231127 | 113700 | 325808695 | 2370 | 2365 | 2370 | 2365 | 3000 |
| 417 | 20231127 | 113600 | 318703350 | 2370 | 2370 | 2370 | 2360 | 1915 |
| 418 | 20231127 | 113500 | 314170300 | 2370 | 2370 | 2370 | 2370 | 1100 |
| 419 | 20231127 | 113400 | 311563300 | 2370 | 2360 | 2370 | 2360 | 301 |
| 420 | 20231127 | 113300 | 310852930 | 2370 | 2365 | 2370 | 2365 | 516 |
| 421 | 20231127 | 113200 | 309632585 | 2370 | 2370 | 2370 | 2370 | 0 |
| 422 | 20231127 | 113100 | 309632585 | 2370 | 2370 | 2370 | 2370 | 0 |
| 423 | 20231127 | 113000 | 309632585 | 2370 | 2370 | 2370 | 2370 | 0 |
| 424 | 20231127 | 112900 | 309632585 | 2370 | 2370 | 2370 | 2370 | 0 |
| 425 | 20231127 | 112800 | 309632585 | 2370 | 2370 | 2370 | 2370 | 0 |
| 426 | 20231127 | 112700 | 309632585 | 2370 | 2370 | 2370 | 2370 | 0 |
| 427 | 20231127 | 112600 | 309632585 | 2370 | 2370 | 2370 | 2370 | 1 |
| 428 | 20231127 | 112500 | 309630215 | 2365 | 2365 | 2365 | 2365 | 623 |
| 429 | 20231127 | 112400 | 308156820 | 2370 | 2370 | 2370 | 2370 | 66 |
| 430 | 20231127 | 112300 | 308000400 | 2370 | 2370 | 2370 | 2370 | 5 |
| 431 | 20231127 | 112200 | 307988550 | 2370 | 2370 | 2370 | 2370 | 1060 |
| 432 | 20231127 | 112100 | 305476350 | 2370 | 2370 | 2370 | 2370 | 25 |
| 433 | 20231127 | 112000 | 305417100 | 2375 | 2375 | 2375 | 2375 | 0 |
| 434 | 20231127 | 111900 | 305417100 | 2375 | 2375 | 2375 | 2375 | 192 |
| 435 | 20231127 | 111800 | 304961100 | 2375 | 2375 | 2375 | 2375 | 0 |
| 436 | 20231127 | 111700 | 304961100 | 2375 | 2375 | 2375 | 2375 | 1 |
| 437 | 20231127 | 111600 | 304958725 | 2370 | 2370 | 2370 | 2370 | 65 |
| 438 | 20231127 | 111500 | 304804675 | 2380 | 2380 | 2380 | 2380 | 0 |
| 439 | 20231127 | 111400 | 304804675 | 2380 | 2380 | 2380 | 2375 | 137 |
| 440 | 20231127 | 111300 | 304479245 | 2380 | 2380 | 2380 | 2380 | 0 |
| 441 | 20231127 | 111200 | 304479245 | 2380 | 2365 | 2380 | 2365 | 101 |
| 442 | 20231127 | 111100 | 304240365 | 2380 | 2380 | 2380 | 2380 | 0 |
| 443 | 20231127 | 111000 | 304240365 | 2380 | 2380 | 2380 | 2380 | 0 |
| 444 | 20231127 | 110900 | 304240365 | 2380 | 2380 | 2380 | 2380 | 0 |
| 445 | 20231127 | 110800 | 304240365 | 2380 | 2380 | 2380 | 2380 | 207 |
| 446 | 20231127 | 110700 | 303747705 | 2380 | 2380 | 2380 | 2380 | 100 |
| 447 | 20231127 | 110600 | 303509705 | 2380 | 2380 | 2380 | 2380 | 0 |
| 448 | 20231127 | 110500 | 303509705 | 2380 | 2380 | 2380 | 2380 | 0 |
| 449 | 20231127 | 110400 | 303509705 | 2380 | 2375 | 2380 | 2375 | 106 |
| 450 | 20231127 | 110300 | 303257950 | 2375 | 2380 | 2380 | 2365 | 3526 |
| 451 | 20231127 | 110200 | 294873940 | 2380 | 2380 | 2380 | 2380 | 0 |
| 452 | 20231127 | 110100 | 294873940 | 2380 | 2380 | 2380 | 2380 | 0 |
| 453 | 20231127 | 110000 | 294873940 | 2380 | 2370 | 2380 | 2370 | 101 |
| 454 | 20231127 | 105900 | 294634065 | 2375 | 2375 | 2375 | 2375 | 1 |
| 455 | 20231127 | 105800 | 294631690 | 2375 | 2375 | 2375 | 2375 | 100 |
| 456 | 20231127 | 105700 | 294394190 | 2375 | 2375 | 2375 | 2375 | 300 |
| 457 | 20231127 | 105600 | 293681690 | 2375 | 2375 | 2375 | 2375 | 600 |
| 458 | 20231127 | 105500 | 292256690 | 2375 | 2375 | 2375 | 2375 | 202 |
| 459 | 20231127 | 105400 | 291776940 | 2375 | 2375 | 2375 | 2360 | 850 |
| 460 | 20231127 | 105300 | 289766680 | 2355 | 2375 | 2375 | 2355 | 37143 |
| 461 | 20231127 | 105200 | 201926440 | 2380 | 2380 | 2380 | 2380 | 188 |
| 462 | 20231127 | 105100 | 201479000 | 2380 | 2380 | 2380 | 2380 | 0 |
| 463 | 20231127 | 105000 | 201479000 | 2380 | 2370 | 2380 | 2370 | 337 |
| 464 | 20231127 | 104900 | 200680300 | 2380 | 2375 | 2380 | 2375 | 212 |
| 465 | 20231127 | 104800 | 200175775 | 2375 | 2375 | 2375 | 2375 | 210 |
| 466 | 20231127 | 104700 | 199677025 | 2380 | 2380 | 2380 | 2380 | 2 |
| 467 | 20231127 | 104600 | 199672265 | 2385 | 2370 | 2385 | 2370 | 2 |
| 468 | 20231127 | 104500 | 199667510 | 2370 | 2370 | 2370 | 2370 | 44 |
| 469 | 20231127 | 104400 | 199563230 | 2385 | 2385 | 2385 | 2385 | 0 |
| 470 | 20231127 | 104300 | 199563230 | 2385 | 2385 | 2385 | 2385 | 207 |
| 471 | 20231127 | 104200 | 199069535 | 2385 | 2385 | 2385 | 2385 | 114 |
| 472 | 20231127 | 104100 | 198797645 | 2385 | 2385 | 2385 | 2385 | 0 |
| 473 | 20231127 | 104000 | 198797645 | 2385 | 2385 | 2385 | 2385 | 368 |
| 474 | 20231127 | 103900 | 197919965 | 2385 | 2385 | 2385 | 2380 | 310 |
| 475 | 20231127 | 103800 | 197181115 | 2385 | 2385 | 2385 | 2385 | 0 |
| 476 | 20231127 | 103700 | 197181115 | 2385 | 2385 | 2385 | 2385 | 0 |
| 477 | 20231127 | 103600 | 197181115 | 2385 | 2385 | 2385 | 2385 | 0 |
| 478 | 20231127 | 103500 | 197181115 | 2385 | 2385 | 2385 | 2385 | 193 |
| 479 | 20231127 | 103400 | 196720810 | 2370 | 2370 | 2370 | 2370 | 0 |
| 480 | 20231127 | 103300 | 196720810 | 2370 | 2380 | 2380 | 2370 | 85 |
| 481 | 20231127 | 103200 | 196518550 | 2385 | 2385 | 2385 | 2385 | 0 |
| 482 | 20231127 | 103100 | 196518550 | 2385 | 2385 | 2385 | 2385 | 3 |
| 483 | 20231127 | 103000 | 196511395 | 2385 | 2385 | 2385 | 2385 | 0 |
| 484 | 20231127 | 102900 | 196511395 | 2385 | 2385 | 2385 | 2385 | 64 |
| 485 | 20231127 | 102800 | 196358755 | 2385 | 2380 | 2385 | 2380 | 502 |
| 486 | 20231127 | 102700 | 195162985 | 2385 | 2385 | 2385 | 2380 | 42 |
| 487 | 20231127 | 102600 | 195063015 | 2380 | 2380 | 2380 | 2380 | 180 |
| 488 | 20231127 | 102500 | 194634615 | 2380 | 2380 | 2380 | 2380 | 0 |
| 489 | 20231127 | 102400 | 194634615 | 2380 | 2380 | 2380 | 2380 | 2101 |
| 490 | 20231127 | 102300 | 189634235 | 2370 | 2370 | 2370 | 2370 | 169 |
| 491 | 20231127 | 102200 | 189233705 | 2380 | 2380 | 2380 | 2380 | 709 |
| 492 | 20231127 | 102100 | 187546285 | 2380 | 2380 | 2380 | 2380 | 20 |
| 493 | 20231127 | 102000 | 187498685 | 2380 | 2380 | 2380 | 2380 | 0 |
| 494 | 20231127 | 101900 | 187498685 | 2380 | 2380 | 2380 | 2380 | 0 |
| 495 | 20231127 | 101800 | 187498685 | 2380 | 2375 | 2380 | 2375 | 33 |
| 496 | 20231127 | 101700 | 187420160 | 2380 | 2380 | 2380 | 2370 | 99 |
| 497 | 20231127 | 101600 | 187185030 | 2385 | 2380 | 2385 | 2380 | 6248 |
| 498 | 20231127 | 101500 | 172300600 | 2380 | 2380 | 2380 | 2380 | 0 |
| 499 | 20231127 | 101400 | 172300600 | 2380 | 2380 | 2380 | 2380 | 3 |
| 500 | 20231127 | 101300 | 172293460 | 2380 | 2370 | 2380 | 2360 | 4001 |
| 501 | 20231127 | 101200 | 162826760 | 2380 | 2380 | 2380 | 2380 | 305 |
| 502 | 20231127 | 101100 | 162100860 | 2380 | 2375 | 2380 | 2375 | 501 |
| 503 | 20231127 | 101000 | 160909480 | 2375 | 2370 | 2375 | 2370 | 45 |
| 504 | 20231127 | 100900 | 160802825 | 2375 | 2375 | 2375 | 2375 | 1180 |
| 505 | 20231127 | 100800 | 158000325 | 2375 | 2370 | 2375 | 2370 | 113 |
| 506 | 20231127 | 100700 | 157732510 | 2370 | 2370 | 2370 | 2370 | 2 |
| 507 | 20231127 | 100600 | 157727770 | 2370 | 2370 | 2370 | 2370 | 111 |
| 508 | 20231127 | 100500 | 157464700 | 2370 | 2370 | 2370 | 2370 | 1 |
| 509 | 20231127 | 100400 | 157462330 | 2370 | 2370 | 2370 | 2370 | 0 |
| 510 | 20231127 | 100300 | 157462330 | 2370 | 2370 | 2370 | 2370 | 0 |
| 511 | 20231127 | 100200 | 157462330 | 2370 | 2370 | 2370 | 2370 | 306 |
| 512 | 20231127 | 100100 | 156737110 | 2375 | 2375 | 2375 | 2375 | 0 |
| 513 | 20231127 | 100000 | 156737110 | 2375 | 2375 | 2375 | 2375 | 19 |
| 514 | 20231127 | 095900 | 156691985 | 2375 | 2375 | 2375 | 2375 | 495 |
| 515 | 20231127 | 095800 | 155516360 | 2375 | 2375 | 2375 | 2375 | 1 |
| 516 | 20231127 | 095700 | 155513985 | 2375 | 2375 | 2375 | 2375 | 597 |
| 517 | 20231127 | 095600 | 154096110 | 2375 | 2370 | 2375 | 2370 | 3 |
| 518 | 20231127 | 095500 | 154088995 | 2370 | 2365 | 2370 | 2365 | 326 |
| 519 | 20231127 | 095400 | 153317375 | 2370 | 2370 | 2370 | 2370 | 9 |
| 520 | 20231127 | 095300 | 153296045 | 2365 | 2365 | 2365 | 2365 | 885 |
| 521 | 20231127 | 095200 | 151203020 | 2365 | 2365 | 2365 | 2365 | 3317 |
| 522 | 20231127 | 095100 | 143358315 | 2365 | 2365 | 2365 | 2365 | 8 |
| 523 | 20231127 | 095000 | 143339395 | 2365 | 2365 | 2365 | 2365 | 11 |
| 524 | 20231127 | 094900 | 143313380 | 2365 | 2365 | 2365 | 2365 | 0 |
| 525 | 20231127 | 094800 | 143313380 | 2365 | 2365 | 2365 | 2365 | 1 |
| 526 | 20231127 | 094700 | 143311015 | 2360 | 2365 | 2365 | 2360 | 78 |
| 527 | 20231127 | 094600 | 143126910 | 2365 | 2360 | 2365 | 2360 | 2001 |
| 528 | 20231127 | 094500 | 138404545 | 2365 | 2365 | 2365 | 2365 | 193 |
| 529 | 20231127 | 094400 | 137948100 | 2365 | 2360 | 2365 | 2360 | 8 |
| 530 | 20231127 | 094300 | 137929185 | 2365 | 2360 | 2365 | 2360 | 80 |
| 531 | 20231127 | 094200 | 137740380 | 2360 | 2360 | 2360 | 2360 | 2 |
| 532 | 20231127 | 094100 | 137735660 | 2365 | 2365 | 2365 | 2365 | 196 |
| 533 | 20231127 | 094000 | 137272120 | 2360 | 2360 | 2360 | 2360 | 607 |
| 534 | 20231127 | 093900 | 135839600 | 2365 | 2365 | 2365 | 2365 | 1 |
| 535 | 20231127 | 093800 | 135837235 | 2355 | 2365 | 2365 | 2355 | 252 |
| 536 | 20231127 | 093700 | 135242750 | 2365 | 2365 | 2365 | 2350 | 70 |
| 537 | 20231127 | 093600 | 135077215 | 2365 | 2360 | 2365 | 2360 | 4082 |
| 538 | 20231127 | 093500 | 125443145 | 2360 | 2360 | 2360 | 2360 | 0 |
| 539 | 20231127 | 093400 | 125443145 | 2360 | 2360 | 2360 | 2360 | 2 |
| 540 | 20231127 | 093300 | 125438425 | 2360 | 2360 | 2360 | 2350 | 467 |
| 541 | 20231127 | 093200 | 124337405 | 2360 | 2360 | 2360 | 2360 | 433 |
| 542 | 20231127 | 093100 | 123315525 | 2355 | 2355 | 2360 | 2355 | 2634 |
| 543 | 20231127 | 093000 | 117112450 | 2355 | 2355 | 2355 | 2355 | 415 |
| 544 | 20231127 | 092900 | 116135125 | 2355 | 2350 | 2355 | 2350 | 101 |
| 545 | 20231127 | 092800 | 115897770 | 2350 | 2360 | 2360 | 2350 | 1596 |
| 546 | 20231127 | 092700 | 112147160 | 2360 | 2355 | 2360 | 2350 | 2643 |
| 547 | 20231127 | 092600 | 105932085 | 2355 | 2355 | 2360 | 2355 | 534 |
| 548 | 20231127 | 092500 | 104673515 | 2360 | 2360 | 2360 | 2360 | 0 |
| 549 | 20231127 | 092400 | 104673515 | 2360 | 2355 | 2360 | 2355 | 5082 |
| 550 | 20231127 | 092300 | 92705400 | 2355 | 2360 | 2360 | 2355 | 33 |
| 551 | 20231127 | 092200 | 92627680 | 2345 | 2360 | 2360 | 2345 | 81 |
| 552 | 20231127 | 092100 | 92437720 | 2355 | 2345 | 2355 | 2345 | 4425 |
| 553 | 20231127 | 092000 | 82024425 | 2355 | 2340 | 2355 | 2340 | 2 |
| 554 | 20231127 | 091900 | 82019730 | 2340 | 2345 | 2345 | 2340 | 1634 |
| 555 | 20231127 | 091800 | 78194690 | 2355 | 2350 | 2355 | 2345 | 3477 |
| 556 | 20231127 | 091700 | 70038605 | 2350 | 2350 | 2350 | 2350 | 410 |
| 557 | 20231127 | 091600 | 69075105 | 2355 | 2350 | 2355 | 2350 | 94 |
| 558 | 20231127 | 091500 | 68854195 | 2350 | 2370 | 2370 | 2350 | 2143 |
| 559 | 20231127 | 091400 | 63818115 | 2350 | 2370 | 2370 | 2350 | 45 |
| 560 | 20231127 | 091300 | 63712325 | 2350 | 2360 | 2370 | 2350 | 2904 |
| 561 | 20231127 | 091200 | 56875435 | 2360 | 2370 | 2370 | 2360 | 1144 |
| 562 | 20231127 | 091100 | 54175195 | 2370 | 2370 | 2370 | 2355 | 528 |
| 563 | 20231127 | 091000 | 52923940 | 2370 | 2370 | 2370 | 2355 | 1201 |
| 564 | 20231127 | 090900 | 50080555 | 2370 | 2370 | 2370 | 2370 | 42 |
| 565 | 20231127 | 090800 | 49981015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 566 | 20231127 | 090700 | 49981015 | 2370 | 2370 | 2370 | 2360 | 638 |
| 567 | 20231127 | 090600 | 48473315 | 2370 | 2375 | 2375 | 2370 | 301 |
| 568 | 20231127 | 090500 | 47759940 | 2355 | 2360 | 2365 | 2355 | 1851 |
| 569 | 20231127 | 090400 | 43391655 | 2365 | 2355 | 2365 | 2355 | 149 |
| 570 | 20231127 | 090300 | 43040020 | 2355 | 2355 | 2355 | 2355 | 3 |
| 571 | 20231127 | 090200 | 43032955 | 2360 | 2365 | 2365 | 2350 | 9922 |
| 572 | 20231127 | 090100 | 19708560 | 2365 | 2355 | 2370 | 2350 | 2717 |
| 573 | 20231127 | 090000 | 13317300 | 2360 | 2355 | 2360 | 2355 | 5653 |