28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 184400 | 410399565 | 4580 | 4580 | 4580 | 4580 | 414 |
| 3 | 20231114 | 184300 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 4 | 20231114 | 184200 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 5 | 20231114 | 184100 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 6 | 20231114 | 184000 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 7 | 20231114 | 183900 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 8 | 20231114 | 183800 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 9 | 20231114 | 183700 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 10 | 20231114 | 183600 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 11 | 20231114 | 183500 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 12 | 20231114 | 183400 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 13 | 20231114 | 183300 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 14 | 20231114 | 183200 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 15 | 20231114 | 183100 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 16 | 20231114 | 183000 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 17 | 20231114 | 182900 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 18 | 20231114 | 182800 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 19 | 20231114 | 182700 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 20 | 20231114 | 182600 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 21 | 20231114 | 182500 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 22 | 20231114 | 182400 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 23 | 20231114 | 182300 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 24 | 20231114 | 182200 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 25 | 20231114 | 182100 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 26 | 20231114 | 182000 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 27 | 20231114 | 181900 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 28 | 20231114 | 181800 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 29 | 20231114 | 181700 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 30 | 20231114 | 181600 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 31 | 20231114 | 181500 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 32 | 20231114 | 181400 | 410399565 | 4580 | 4580 | 4580 | 4580 | 414 |
| 33 | 20231114 | 181300 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 34 | 20231114 | 181200 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 35 | 20231114 | 181100 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 36 | 20231114 | 181000 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 37 | 20231114 | 180900 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 38 | 20231114 | 180800 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 39 | 20231114 | 180700 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 40 | 20231114 | 180600 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 41 | 20231114 | 180500 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 42 | 20231114 | 180400 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 43 | 20231114 | 180300 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 44 | 20231114 | 180200 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 45 | 20231114 | 180100 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 46 | 20231114 | 180000 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 47 | 20231114 | 175900 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 48 | 20231114 | 175800 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 49 | 20231114 | 175700 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 50 | 20231114 | 175600 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 51 | 20231114 | 175500 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 52 | 20231114 | 175400 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 53 | 20231114 | 175300 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 54 | 20231114 | 175200 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 55 | 20231114 | 175100 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 56 | 20231114 | 175000 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 57 | 20231114 | 174900 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 58 | 20231114 | 174800 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 59 | 20231114 | 174700 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 60 | 20231114 | 174600 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 61 | 20231114 | 174500 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 62 | 20231114 | 174400 | 410399565 | 4580 | 4580 | 4580 | 4580 | 414 |
| 63 | 20231114 | 174300 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 64 | 20231114 | 174200 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 65 | 20231114 | 174100 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 66 | 20231114 | 174000 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 67 | 20231114 | 173900 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 68 | 20231114 | 173800 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 69 | 20231114 | 173700 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 70 | 20231114 | 173600 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 71 | 20231114 | 173500 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 72 | 20231114 | 173400 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 73 | 20231114 | 173300 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 74 | 20231114 | 173200 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 75 | 20231114 | 173100 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 76 | 20231114 | 173000 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 77 | 20231114 | 172900 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 78 | 20231114 | 172800 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 79 | 20231114 | 172700 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 80 | 20231114 | 172600 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 81 | 20231114 | 172500 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 82 | 20231114 | 172400 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 83 | 20231114 | 172300 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 84 | 20231114 | 172200 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 85 | 20231114 | 172100 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 86 | 20231114 | 172000 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 87 | 20231114 | 171900 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 88 | 20231114 | 171800 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 89 | 20231114 | 171700 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 90 | 20231114 | 171600 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 91 | 20231114 | 171500 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 92 | 20231114 | 171400 | 410399565 | 4580 | 4580 | 4580 | 4580 | 414 |
| 93 | 20231114 | 171300 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 94 | 20231114 | 171200 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 95 | 20231114 | 171100 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 96 | 20231114 | 171000 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 97 | 20231114 | 170900 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 98 | 20231114 | 170800 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 99 | 20231114 | 170700 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 100 | 20231114 | 170600 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 101 | 20231114 | 170500 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 102 | 20231114 | 170400 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 103 | 20231114 | 170300 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 104 | 20231114 | 170200 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 105 | 20231114 | 170100 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 106 | 20231114 | 170000 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 107 | 20231114 | 165900 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 108 | 20231114 | 165800 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 109 | 20231114 | 165700 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 110 | 20231114 | 165600 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 111 | 20231114 | 165500 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 112 | 20231114 | 165400 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 113 | 20231114 | 165300 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 114 | 20231114 | 165200 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 115 | 20231114 | 165100 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 116 | 20231114 | 165000 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 117 | 20231114 | 164900 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 118 | 20231114 | 164800 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 119 | 20231114 | 164700 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 120 | 20231114 | 164600 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 121 | 20231114 | 164500 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 122 | 20231114 | 164400 | 410399565 | 4580 | 4580 | 4580 | 4580 | 414 |
| 123 | 20231114 | 164300 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 124 | 20231114 | 164200 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 125 | 20231114 | 164100 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 126 | 20231114 | 164000 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 127 | 20231114 | 163900 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 128 | 20231114 | 163800 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 129 | 20231114 | 163700 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 130 | 20231114 | 163600 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 131 | 20231114 | 163500 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 132 | 20231114 | 163400 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 133 | 20231114 | 163300 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 134 | 20231114 | 163200 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 135 | 20231114 | 163100 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 136 | 20231114 | 163000 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 137 | 20231114 | 162900 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 138 | 20231114 | 162800 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 139 | 20231114 | 162700 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 140 | 20231114 | 162600 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 141 | 20231114 | 162500 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 142 | 20231114 | 162400 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 143 | 20231114 | 162300 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 144 | 20231114 | 162200 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 145 | 20231114 | 162100 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 146 | 20231114 | 162000 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 147 | 20231114 | 161900 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 148 | 20231114 | 161800 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 149 | 20231114 | 161700 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 150 | 20231114 | 161600 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 151 | 20231114 | 161500 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 152 | 20231114 | 161400 | 410399565 | 4580 | 4580 | 4580 | 4580 | 414 |
| 153 | 20231114 | 161300 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 154 | 20231114 | 161200 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 155 | 20231114 | 161100 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 156 | 20231114 | 161000 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 157 | 20231114 | 160900 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 158 | 20231114 | 160800 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 159 | 20231114 | 160700 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 160 | 20231114 | 160600 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 161 | 20231114 | 160500 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 162 | 20231114 | 160400 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 163 | 20231114 | 160300 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 164 | 20231114 | 160200 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 165 | 20231114 | 160100 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 166 | 20231114 | 160000 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 167 | 20231114 | 155900 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 168 | 20231114 | 155800 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 169 | 20231114 | 155700 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 170 | 20231114 | 155600 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 171 | 20231114 | 155500 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 172 | 20231114 | 155400 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 173 | 20231114 | 155300 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 174 | 20231114 | 155200 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 175 | 20231114 | 155100 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 176 | 20231114 | 155000 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 177 | 20231114 | 154900 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 178 | 20231114 | 154800 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 179 | 20231114 | 154700 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 180 | 20231114 | 154600 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 181 | 20231114 | 154500 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 182 | 20231114 | 154400 | 410399565 | 4580 | 4580 | 4580 | 4580 | 414 |
| 183 | 20231114 | 154300 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 184 | 20231114 | 154200 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 185 | 20231114 | 154100 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 186 | 20231114 | 154000 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 187 | 20231114 | 153900 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 188 | 20231114 | 153800 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 189 | 20231114 | 153700 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 190 | 20231114 | 153600 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 191 | 20231114 | 153500 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 192 | 20231114 | 153400 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 193 | 20231114 | 153300 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 194 | 20231114 | 153200 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 195 | 20231114 | 153100 | 410399565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 196 | 20231114 | 153000 | 410399565 | 4580 | 4580 | 4580 | 4580 | 414 |
| 197 | 20231114 | 152900 | 408503445 | 4565 | 4565 | 4565 | 4565 | 0 |
| 198 | 20231114 | 152800 | 408503445 | 4565 | 4565 | 4565 | 4565 | 0 |
| 199 | 20231114 | 152700 | 408503445 | 4565 | 4565 | 4565 | 4565 | 0 |
| 200 | 20231114 | 152600 | 408503445 | 4565 | 4565 | 4565 | 4565 | 0 |
| 201 | 20231114 | 152500 | 408503445 | 4565 | 4565 | 4565 | 4565 | 0 |
| 202 | 20231114 | 152400 | 408503445 | 4565 | 4565 | 4565 | 4565 | 0 |
| 203 | 20231114 | 152300 | 408503445 | 4565 | 4565 | 4565 | 4565 | 0 |
| 204 | 20231114 | 152200 | 408503445 | 4565 | 4565 | 4565 | 4565 | 0 |
| 205 | 20231114 | 152100 | 408503445 | 4565 | 4565 | 4565 | 4565 | 0 |
| 206 | 20231114 | 152000 | 408503445 | 4565 | 4565 | 4565 | 4565 | 0 |
| 207 | 20231114 | 151900 | 408503445 | 4565 | 4555 | 4565 | 4555 | 50 |
| 208 | 20231114 | 151800 | 408275495 | 4550 | 4550 | 4550 | 4550 | 195 |
| 209 | 20231114 | 151700 | 407388245 | 4535 | 4535 | 4535 | 4535 | 40 |
| 210 | 20231114 | 151600 | 407206845 | 4550 | 4550 | 4555 | 4550 | 314 |
| 211 | 20231114 | 151500 | 405778080 | 4550 | 4550 | 4550 | 4550 | 20 |
| 212 | 20231114 | 151400 | 405687080 | 4545 | 4540 | 4545 | 4535 | 892 |
| 213 | 20231114 | 151300 | 401634955 | 4550 | 4550 | 4550 | 4550 | 28 |
| 214 | 20231114 | 151200 | 401507555 | 4545 | 4545 | 4545 | 4545 | 0 |
| 215 | 20231114 | 151100 | 401507555 | 4545 | 4550 | 4550 | 4540 | 277 |
| 216 | 20231114 | 151000 | 400249550 | 4550 | 4540 | 4550 | 4540 | 65 |
| 217 | 20231114 | 150900 | 399954310 | 4550 | 4550 | 4550 | 4550 | 0 |
| 218 | 20231114 | 150800 | 399954310 | 4550 | 4550 | 4550 | 4550 | 6 |
| 219 | 20231114 | 150700 | 399927010 | 4540 | 4550 | 4550 | 4540 | 1950 |
| 220 | 20231114 | 150600 | 391054715 | 4555 | 4555 | 4555 | 4555 | 30 |
| 221 | 20231114 | 150500 | 390918065 | 4555 | 4550 | 4555 | 4545 | 622 |
| 222 | 20231114 | 150400 | 388085995 | 4555 | 4560 | 4560 | 4555 | 450 |
| 223 | 20231114 | 150300 | 386036235 | 4560 | 4560 | 4560 | 4555 | 121 |
| 224 | 20231114 | 150200 | 385484670 | 4565 | 4565 | 4565 | 4565 | 0 |
| 225 | 20231114 | 150100 | 385484670 | 4565 | 4565 | 4565 | 4565 | 0 |
| 226 | 20231114 | 150000 | 385484670 | 4565 | 4565 | 4565 | 4565 | 12 |
| 227 | 20231114 | 145900 | 385429890 | 4565 | 4560 | 4565 | 4555 | 1156 |
| 228 | 20231114 | 145800 | 380158410 | 4560 | 4560 | 4560 | 4560 | 10 |
| 229 | 20231114 | 145700 | 380112810 | 4560 | 4560 | 4560 | 4560 | 20 |
| 230 | 20231114 | 145600 | 380021610 | 4560 | 4550 | 4560 | 4550 | 120 |
| 231 | 20231114 | 145500 | 379474800 | 4560 | 4560 | 4560 | 4560 | 219 |
| 232 | 20231114 | 145400 | 378476160 | 4550 | 4555 | 4555 | 4550 | 121 |
| 233 | 20231114 | 145300 | 377925575 | 4550 | 4550 | 4550 | 4550 | 0 |
| 234 | 20231114 | 145200 | 377925575 | 4550 | 4565 | 4565 | 4550 | 975 |
| 235 | 20231114 | 145100 | 373481470 | 4565 | 4565 | 4565 | 4565 | 0 |
| 236 | 20231114 | 145000 | 373481470 | 4565 | 4565 | 4565 | 4565 | 0 |
| 237 | 20231114 | 144900 | 373481470 | 4565 | 4570 | 4570 | 4550 | 4595 |
| 238 | 20231114 | 144800 | 352566105 | 4575 | 4560 | 4605 | 4560 | 3743 |
| 239 | 20231114 | 144700 | 335405505 | 4560 | 4560 | 4560 | 4560 | 0 |
| 240 | 20231114 | 144600 | 335405505 | 4560 | 4555 | 4560 | 4555 | 6 |
| 241 | 20231114 | 144500 | 335378150 | 4555 | 4555 | 4555 | 4555 | 39 |
| 242 | 20231114 | 144400 | 335200505 | 4555 | 4540 | 4555 | 4540 | 673 |
| 243 | 20231114 | 144300 | 332141045 | 4540 | 4540 | 4540 | 4540 | 0 |
| 244 | 20231114 | 144200 | 332141045 | 4540 | 4540 | 4540 | 4540 | 106 |
| 245 | 20231114 | 144100 | 331659805 | 4540 | 4540 | 4540 | 4540 | 39 |
| 246 | 20231114 | 144000 | 331482745 | 4540 | 4540 | 4540 | 4540 | 1 |
| 247 | 20231114 | 143900 | 331478205 | 4545 | 4535 | 4545 | 4535 | 1688 |
| 248 | 20231114 | 143800 | 323819450 | 4535 | 4535 | 4535 | 4530 | 438 |
| 249 | 20231114 | 143700 | 321833320 | 4535 | 4535 | 4535 | 4535 | 0 |
| 250 | 20231114 | 143600 | 321833320 | 4535 | 4535 | 4535 | 4535 | 5 |
| 251 | 20231114 | 143500 | 321810645 | 4525 | 4525 | 4525 | 4525 | 0 |
| 252 | 20231114 | 143400 | 321810645 | 4525 | 4525 | 4525 | 4525 | 39 |
| 253 | 20231114 | 143300 | 321634170 | 4535 | 4535 | 4535 | 4535 | 0 |
| 254 | 20231114 | 143200 | 321634170 | 4535 | 4530 | 4535 | 4530 | 5 |
| 255 | 20231114 | 143100 | 321611510 | 4525 | 4525 | 4525 | 4525 | 39 |
| 256 | 20231114 | 143000 | 321435035 | 4530 | 4530 | 4530 | 4530 | 1 |
| 257 | 20231114 | 142900 | 321430505 | 4530 | 4530 | 4530 | 4530 | 0 |
| 258 | 20231114 | 142800 | 321430505 | 4530 | 4525 | 4530 | 4525 | 33 |
| 259 | 20231114 | 142700 | 321281065 | 4525 | 4525 | 4525 | 4525 | 453 |
| 260 | 20231114 | 142600 | 319231240 | 4525 | 4525 | 4525 | 4525 | 0 |
| 261 | 20231114 | 142500 | 319231240 | 4525 | 4525 | 4525 | 4525 | 0 |
| 262 | 20231114 | 142400 | 319231240 | 4525 | 4525 | 4525 | 4525 | 0 |
| 263 | 20231114 | 142300 | 319231240 | 4525 | 4525 | 4525 | 4525 | 39 |
| 264 | 20231114 | 142200 | 319054765 | 4525 | 4525 | 4525 | 4525 | 0 |
| 265 | 20231114 | 142100 | 319054765 | 4525 | 4525 | 4525 | 4525 | 0 |
| 266 | 20231114 | 142000 | 319054765 | 4525 | 4525 | 4525 | 4525 | 39 |
| 267 | 20231114 | 141900 | 318878290 | 4535 | 4535 | 4535 | 4535 | 0 |
| 268 | 20231114 | 141800 | 318878290 | 4535 | 4530 | 4535 | 4530 | 180 |
| 269 | 20231114 | 141700 | 318062760 | 4535 | 4535 | 4535 | 4535 | 0 |
| 270 | 20231114 | 141600 | 318062760 | 4535 | 4530 | 4535 | 4530 | 62 |
| 271 | 20231114 | 141500 | 317781790 | 4540 | 4540 | 4540 | 4540 | 0 |
| 272 | 20231114 | 141400 | 317781790 | 4540 | 4535 | 4540 | 4535 | 289 |
| 273 | 20231114 | 141300 | 316470640 | 4530 | 4530 | 4530 | 4530 | 60 |
| 274 | 20231114 | 141200 | 316198840 | 4530 | 4530 | 4530 | 4530 | 0 |
| 275 | 20231114 | 141100 | 316198840 | 4530 | 4530 | 4530 | 4530 | 0 |
| 276 | 20231114 | 141000 | 316198840 | 4530 | 4530 | 4530 | 4530 | 0 |
| 277 | 20231114 | 140900 | 316198840 | 4530 | 4540 | 4540 | 4530 | 40 |
| 278 | 20231114 | 140800 | 316017630 | 4530 | 4530 | 4530 | 4530 | 100 |
| 279 | 20231114 | 140700 | 315564630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 280 | 20231114 | 140600 | 315564630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 281 | 20231114 | 140500 | 315564630 | 4530 | 4530 | 4530 | 4530 | 40 |
| 282 | 20231114 | 140400 | 315383430 | 4530 | 4530 | 4530 | 4530 | 0 |
| 283 | 20231114 | 140300 | 315383430 | 4530 | 4530 | 4530 | 4530 | 1 |
| 284 | 20231114 | 140200 | 315378900 | 4530 | 4540 | 4540 | 4530 | 75 |
| 285 | 20231114 | 140100 | 315039050 | 4540 | 4540 | 4540 | 4540 | 1 |
| 286 | 20231114 | 140000 | 315034510 | 4540 | 4540 | 4540 | 4540 | 0 |
| 287 | 20231114 | 135900 | 315034510 | 4540 | 4540 | 4540 | 4540 | 47 |
| 288 | 20231114 | 135800 | 314821130 | 4540 | 4530 | 4540 | 4530 | 43 |
| 289 | 20231114 | 135700 | 314626310 | 4530 | 4530 | 4530 | 4530 | 10 |
| 290 | 20231114 | 135600 | 314581010 | 4540 | 4540 | 4540 | 4540 | 3 |
| 291 | 20231114 | 135500 | 314567390 | 4530 | 4530 | 4530 | 4530 | 39 |
| 292 | 20231114 | 135400 | 314390720 | 4530 | 4535 | 4535 | 4530 | 4 |
| 293 | 20231114 | 135300 | 314372595 | 4535 | 4535 | 4535 | 4535 | 0 |
| 294 | 20231114 | 135200 | 314372595 | 4535 | 4535 | 4535 | 4535 | 0 |
| 295 | 20231114 | 135100 | 314372595 | 4535 | 4540 | 4540 | 4530 | 280 |
| 296 | 20231114 | 135000 | 313102700 | 4545 | 4545 | 4545 | 4545 | 1 |
| 297 | 20231114 | 134900 | 313098155 | 4545 | 4545 | 4545 | 4545 | 0 |
| 298 | 20231114 | 134800 | 313098155 | 4545 | 4540 | 4545 | 4540 | 109 |
| 299 | 20231114 | 134700 | 312603250 | 4540 | 4535 | 4540 | 4535 | 49 |
| 300 | 20231114 | 134600 | 312380990 | 4545 | 4545 | 4545 | 4545 | 0 |
| 301 | 20231114 | 134500 | 312380990 | 4545 | 4545 | 4545 | 4545 | 65 |
| 302 | 20231114 | 134400 | 312085565 | 4540 | 4535 | 4540 | 4535 | 46 |
| 303 | 20231114 | 134300 | 311876920 | 4535 | 4535 | 4535 | 4535 | 0 |
| 304 | 20231114 | 134200 | 311876920 | 4535 | 4535 | 4535 | 4535 | 0 |
| 305 | 20231114 | 134100 | 311876920 | 4535 | 4535 | 4535 | 4535 | 0 |
| 306 | 20231114 | 134000 | 311876920 | 4535 | 4535 | 4535 | 4535 | 39 |
| 307 | 20231114 | 133900 | 311700055 | 4540 | 4535 | 4540 | 4535 | 348 |
| 308 | 20231114 | 133800 | 310121735 | 4535 | 4535 | 4535 | 4535 | 99 |
| 309 | 20231114 | 133700 | 309672770 | 4535 | 4535 | 4535 | 4535 | 39 |
| 310 | 20231114 | 133600 | 309495905 | 4540 | 4540 | 4540 | 4540 | 5 |
| 311 | 20231114 | 133500 | 309473205 | 4540 | 4540 | 4540 | 4540 | 0 |
| 312 | 20231114 | 133400 | 309473205 | 4540 | 4540 | 4540 | 4540 | 0 |
| 313 | 20231114 | 133300 | 309473205 | 4540 | 4535 | 4540 | 4535 | 77 |
| 314 | 20231114 | 133200 | 309123820 | 4540 | 4540 | 4540 | 4540 | 0 |
| 315 | 20231114 | 133100 | 309123820 | 4540 | 4540 | 4540 | 4540 | 26 |
| 316 | 20231114 | 133000 | 309005780 | 4540 | 4540 | 4540 | 4540 | 0 |
| 317 | 20231114 | 132900 | 309005780 | 4540 | 4545 | 4545 | 4540 | 69 |
| 318 | 20231114 | 132800 | 308692370 | 4540 | 4540 | 4540 | 4540 | 0 |
| 319 | 20231114 | 132700 | 308692370 | 4540 | 4540 | 4540 | 4540 | 131 |
| 320 | 20231114 | 132600 | 308097630 | 4540 | 4540 | 4540 | 4540 | 40 |
| 321 | 20231114 | 132500 | 307916030 | 4540 | 4540 | 4540 | 4540 | 167 |
| 322 | 20231114 | 132400 | 307157850 | 4540 | 4540 | 4540 | 4540 | 0 |
| 323 | 20231114 | 132300 | 307157850 | 4540 | 4540 | 4540 | 4540 | 0 |
| 324 | 20231114 | 132200 | 307157850 | 4540 | 4540 | 4540 | 4540 | 39 |
| 325 | 20231114 | 132100 | 306980790 | 4550 | 4550 | 4550 | 4550 | 0 |
| 326 | 20231114 | 132000 | 306980790 | 4550 | 4540 | 4550 | 4540 | 2439 |
| 327 | 20231114 | 131900 | 295906040 | 4545 | 4545 | 4545 | 4545 | 304 |
| 328 | 20231114 | 131800 | 294524360 | 4550 | 4550 | 4550 | 4550 | 3 |
| 329 | 20231114 | 131700 | 294510710 | 4550 | 4550 | 4550 | 4550 | 0 |
| 330 | 20231114 | 131600 | 294510710 | 4550 | 4550 | 4550 | 4550 | 0 |
| 331 | 20231114 | 131500 | 294510710 | 4550 | 4550 | 4550 | 4550 | 481 |
| 332 | 20231114 | 131400 | 292322160 | 4560 | 4560 | 4560 | 4560 | 29 |
| 333 | 20231114 | 131300 | 292189920 | 4550 | 4550 | 4550 | 4550 | 0 |
| 334 | 20231114 | 131200 | 292189920 | 4550 | 4550 | 4550 | 4550 | 1 |
| 335 | 20231114 | 131100 | 292185370 | 4550 | 4550 | 4550 | 4550 | 39 |
| 336 | 20231114 | 131000 | 292007920 | 4565 | 4565 | 4565 | 4565 | 20 |
| 337 | 20231114 | 130900 | 291916620 | 4565 | 4565 | 4565 | 4565 | 10 |
| 338 | 20231114 | 130800 | 291870970 | 4565 | 4550 | 4565 | 4550 | 259 |
| 339 | 20231114 | 130700 | 290689730 | 4560 | 4560 | 4560 | 4560 | 5 |
| 340 | 20231114 | 130600 | 290666930 | 4560 | 4560 | 4560 | 4560 | 9 |
| 341 | 20231114 | 130500 | 290625890 | 4560 | 4560 | 4560 | 4560 | 88 |
| 342 | 20231114 | 130400 | 290224610 | 4560 | 4550 | 4560 | 4550 | 44 |
| 343 | 20231114 | 130300 | 290024370 | 4550 | 4550 | 4550 | 4550 | 0 |
| 344 | 20231114 | 130200 | 290024370 | 4550 | 4550 | 4550 | 4550 | 0 |
| 345 | 20231114 | 130100 | 290024370 | 4550 | 4550 | 4550 | 4550 | 39 |
| 346 | 20231114 | 130000 | 289846920 | 4555 | 4555 | 4555 | 4555 | 0 |
| 347 | 20231114 | 125900 | 289846920 | 4555 | 4555 | 4555 | 4555 | 0 |
| 348 | 20231114 | 125800 | 289846920 | 4555 | 4555 | 4555 | 4555 | 96 |
| 349 | 20231114 | 125700 | 289409640 | 4550 | 4550 | 4550 | 4550 | 39 |
| 350 | 20231114 | 125600 | 289232190 | 4550 | 4550 | 4550 | 4550 | 0 |
| 351 | 20231114 | 125500 | 289232190 | 4550 | 4550 | 4550 | 4550 | 0 |
| 352 | 20231114 | 125400 | 289232190 | 4550 | 4550 | 4550 | 4550 | 2 |
| 353 | 20231114 | 125300 | 289223090 | 4550 | 4550 | 4550 | 4550 | 40 |
| 354 | 20231114 | 125200 | 289041090 | 4550 | 4550 | 4550 | 4550 | 0 |
| 355 | 20231114 | 125100 | 289041090 | 4550 | 4550 | 4550 | 4550 | 0 |
| 356 | 20231114 | 125000 | 289041090 | 4550 | 4550 | 4550 | 4550 | 45 |
| 357 | 20231114 | 124900 | 288836340 | 4555 | 4555 | 4555 | 4555 | 0 |
| 358 | 20231114 | 124800 | 288836340 | 4555 | 4555 | 4555 | 4555 | 0 |
| 359 | 20231114 | 124700 | 288836340 | 4555 | 4555 | 4555 | 4555 | 0 |
| 360 | 20231114 | 124600 | 288836340 | 4555 | 4555 | 4555 | 4555 | 39 |
| 361 | 20231114 | 124500 | 288658695 | 4560 | 4560 | 4560 | 4560 | 55 |
| 362 | 20231114 | 124400 | 288407895 | 4555 | 4555 | 4555 | 4555 | 2 |
| 363 | 20231114 | 124300 | 288398785 | 4550 | 4550 | 4550 | 4550 | 60 |
| 364 | 20231114 | 124200 | 288125785 | 4550 | 4550 | 4550 | 4550 | 0 |
| 365 | 20231114 | 124100 | 288125785 | 4550 | 4545 | 4550 | 4545 | 86 |
| 366 | 20231114 | 124000 | 287734810 | 4540 | 4540 | 4540 | 4540 | 0 |
| 367 | 20231114 | 123900 | 287734810 | 4540 | 4540 | 4540 | 4540 | 39 |
| 368 | 20231114 | 123800 | 287557750 | 4545 | 4545 | 4545 | 4545 | 0 |
| 369 | 20231114 | 123700 | 287557750 | 4545 | 4545 | 4545 | 4545 | 0 |
| 370 | 20231114 | 123600 | 287557750 | 4545 | 4545 | 4545 | 4545 | 7 |
| 371 | 20231114 | 123500 | 287525935 | 4545 | 4545 | 4545 | 4545 | 31 |
| 372 | 20231114 | 123400 | 287385040 | 4545 | 4545 | 4545 | 4545 | 0 |
| 373 | 20231114 | 123300 | 287385040 | 4545 | 4545 | 4545 | 4545 | 186 |
| 374 | 20231114 | 123200 | 286539670 | 4535 | 4535 | 4540 | 4530 | 145 |
| 375 | 20231114 | 123100 | 285881770 | 4535 | 4535 | 4535 | 4535 | 11 |
| 376 | 20231114 | 123000 | 285831885 | 4535 | 4535 | 4535 | 4535 | 0 |
| 377 | 20231114 | 122900 | 285831885 | 4535 | 4535 | 4535 | 4535 | 1 |
| 378 | 20231114 | 122800 | 285827350 | 4540 | 4540 | 4540 | 4540 | 134 |
| 379 | 20231114 | 122700 | 285218990 | 4545 | 4540 | 4545 | 4540 | 423 |
| 380 | 20231114 | 122600 | 283298495 | 4540 | 4540 | 4540 | 4540 | 0 |
| 381 | 20231114 | 122500 | 283298495 | 4540 | 4540 | 4540 | 4540 | 40 |
| 382 | 20231114 | 122400 | 283116895 | 4545 | 4540 | 4545 | 4540 | 85 |
| 383 | 20231114 | 122300 | 282730595 | 4540 | 4540 | 4540 | 4540 | 0 |
| 384 | 20231114 | 122200 | 282730595 | 4540 | 4540 | 4540 | 4540 | 0 |
| 385 | 20231114 | 122100 | 282730595 | 4540 | 4535 | 4540 | 4535 | 48 |
| 386 | 20231114 | 122000 | 282512870 | 4540 | 4540 | 4540 | 4540 | 0 |
| 387 | 20231114 | 121900 | 282512870 | 4540 | 4540 | 4540 | 4540 | 12 |
| 388 | 20231114 | 121800 | 282458390 | 4545 | 4545 | 4545 | 4545 | 0 |
| 389 | 20231114 | 121700 | 282458390 | 4545 | 4540 | 4545 | 4540 | 87 |
| 390 | 20231114 | 121600 | 282063190 | 4545 | 4545 | 4545 | 4545 | 0 |
| 391 | 20231114 | 121500 | 282063190 | 4545 | 4545 | 4545 | 4545 | 397 |
| 392 | 20231114 | 121400 | 280258825 | 4550 | 4550 | 4555 | 4545 | 83 |
| 393 | 20231114 | 121300 | 279881360 | 4550 | 4550 | 4550 | 4550 | 0 |
| 394 | 20231114 | 121200 | 279881360 | 4550 | 4550 | 4550 | 4550 | 73 |
| 395 | 20231114 | 121100 | 279549210 | 4555 | 4555 | 4555 | 4555 | 0 |
| 396 | 20231114 | 121000 | 279549210 | 4555 | 4550 | 4555 | 4550 | 197 |
| 397 | 20231114 | 120900 | 278652725 | 4555 | 4555 | 4555 | 4555 | 0 |
| 398 | 20231114 | 120800 | 278652725 | 4555 | 4555 | 4555 | 4555 | 0 |
| 399 | 20231114 | 120700 | 278652725 | 4555 | 4555 | 4555 | 4555 | 423 |
| 400 | 20231114 | 120600 | 276725960 | 4555 | 4555 | 4555 | 4555 | 0 |
| 401 | 20231114 | 120500 | 276725960 | 4555 | 4555 | 4555 | 4555 | 0 |
| 402 | 20231114 | 120400 | 276725960 | 4555 | 4565 | 4565 | 4555 | 528 |
| 403 | 20231114 | 120300 | 274320640 | 4555 | 4560 | 4560 | 4555 | 44 |
| 404 | 20231114 | 120200 | 274120200 | 4560 | 4560 | 4560 | 4560 | 0 |
| 405 | 20231114 | 120100 | 274120200 | 4560 | 4555 | 4560 | 4555 | 179 |
| 406 | 20231114 | 120000 | 273304385 | 4555 | 4555 | 4555 | 4555 | 0 |
| 407 | 20231114 | 115900 | 273304385 | 4555 | 4555 | 4555 | 4555 | 39 |
| 408 | 20231114 | 115800 | 273126740 | 4560 | 4555 | 4560 | 4555 | 39 |
| 409 | 20231114 | 115700 | 272948950 | 4555 | 4555 | 4555 | 4555 | 0 |
| 410 | 20231114 | 115600 | 272948950 | 4555 | 4555 | 4555 | 4555 | 134 |
| 411 | 20231114 | 115500 | 272338580 | 4555 | 4555 | 4555 | 4555 | 0 |
| 412 | 20231114 | 115400 | 272338580 | 4555 | 4555 | 4555 | 4555 | 0 |
| 413 | 20231114 | 115300 | 272338580 | 4555 | 4555 | 4555 | 4555 | 0 |
| 414 | 20231114 | 115200 | 272338580 | 4555 | 4555 | 4555 | 4555 | 116 |
| 415 | 20231114 | 115100 | 271810200 | 4555 | 4555 | 4555 | 4555 | 0 |
| 416 | 20231114 | 115000 | 271810200 | 4555 | 4555 | 4555 | 4555 | 0 |
| 417 | 20231114 | 114900 | 271810200 | 4555 | 4550 | 4555 | 4550 | 167 |
| 418 | 20231114 | 114800 | 271049710 | 4550 | 4550 | 4550 | 4550 | 0 |
| 419 | 20231114 | 114700 | 271049710 | 4550 | 4545 | 4550 | 4545 | 337 |
| 420 | 20231114 | 114600 | 269517140 | 4545 | 4545 | 4545 | 4545 | 0 |
| 421 | 20231114 | 114500 | 269517140 | 4545 | 4545 | 4545 | 4540 | 448 |
| 422 | 20231114 | 114400 | 267481175 | 4545 | 4535 | 4545 | 4535 | 138 |
| 423 | 20231114 | 114300 | 266854965 | 4535 | 4535 | 4535 | 4535 | 0 |
| 424 | 20231114 | 114200 | 266854965 | 4535 | 4535 | 4535 | 4535 | 0 |
| 425 | 20231114 | 114100 | 266854965 | 4535 | 4545 | 4545 | 4535 | 93 |
| 426 | 20231114 | 114000 | 266432680 | 4535 | 4535 | 4535 | 4535 | 0 |
| 427 | 20231114 | 113900 | 266432680 | 4535 | 4535 | 4535 | 4535 | 0 |
| 428 | 20231114 | 113800 | 266432680 | 4535 | 4535 | 4535 | 4535 | 39 |
| 429 | 20231114 | 113700 | 266255815 | 4540 | 4540 | 4540 | 4540 | 0 |
| 430 | 20231114 | 113600 | 266255815 | 4540 | 4540 | 4540 | 4540 | 100 |
| 431 | 20231114 | 113500 | 265801815 | 4550 | 4545 | 4550 | 4540 | 351 |
| 432 | 20231114 | 113400 | 264206440 | 4535 | 4535 | 4535 | 4535 | 40 |
| 433 | 20231114 | 113300 | 264025040 | 4535 | 4545 | 4545 | 4535 | 136 |
| 434 | 20231114 | 113200 | 263406970 | 4545 | 4545 | 4545 | 4545 | 0 |
| 435 | 20231114 | 113100 | 263406970 | 4545 | 4530 | 4545 | 4530 | 153 |
| 436 | 20231114 | 113000 | 262712435 | 4540 | 4540 | 4540 | 4540 | 58 |
| 437 | 20231114 | 112900 | 262449115 | 4530 | 4530 | 4530 | 4530 | 0 |
| 438 | 20231114 | 112800 | 262449115 | 4530 | 4530 | 4530 | 4530 | 5 |
| 439 | 20231114 | 112700 | 262426465 | 4530 | 4540 | 4540 | 4530 | 357 |
| 440 | 20231114 | 112600 | 260806075 | 4540 | 4540 | 4540 | 4540 | 62 |
| 441 | 20231114 | 112500 | 260524595 | 4530 | 4530 | 4530 | 4530 | 0 |
| 442 | 20231114 | 112400 | 260524595 | 4530 | 4535 | 4535 | 4530 | 6 |
| 443 | 20231114 | 112300 | 260497410 | 4530 | 4535 | 4535 | 4530 | 85 |
| 444 | 20231114 | 112200 | 260112135 | 4540 | 4540 | 4540 | 4540 | 0 |
| 445 | 20231114 | 112100 | 260112135 | 4540 | 4540 | 4540 | 4540 | 0 |
| 446 | 20231114 | 112000 | 260112135 | 4540 | 4535 | 4540 | 4535 | 941 |
| 447 | 20231114 | 111900 | 255842500 | 4540 | 4540 | 4540 | 4540 | 1 |
| 448 | 20231114 | 111800 | 255837960 | 4545 | 4545 | 4545 | 4545 | 0 |
| 449 | 20231114 | 111700 | 255837960 | 4545 | 4545 | 4545 | 4545 | 0 |
| 450 | 20231114 | 111600 | 255837960 | 4545 | 4535 | 4545 | 4535 | 1446 |
| 451 | 20231114 | 111500 | 249279980 | 4545 | 4535 | 4545 | 4535 | 2711 |
| 452 | 20231114 | 111400 | 236980270 | 4535 | 4540 | 4540 | 4535 | 328 |
| 453 | 20231114 | 111300 | 235491635 | 4540 | 4540 | 4540 | 4540 | 41 |
| 454 | 20231114 | 111200 | 235305495 | 4540 | 4540 | 4540 | 4540 | 0 |
| 455 | 20231114 | 111100 | 235305495 | 4540 | 4540 | 4540 | 4540 | 869 |
| 456 | 20231114 | 111000 | 231360235 | 4540 | 4540 | 4545 | 4540 | 163 |
| 457 | 20231114 | 110900 | 230620200 | 4545 | 4545 | 4545 | 4545 | 372 |
| 458 | 20231114 | 110800 | 228929460 | 4540 | 4540 | 4540 | 4540 | 0 |
| 459 | 20231114 | 110700 | 228929460 | 4540 | 4540 | 4540 | 4540 | 0 |
| 460 | 20231114 | 110600 | 228929460 | 4540 | 4540 | 4540 | 4540 | 10 |
| 461 | 20231114 | 110500 | 228884060 | 4540 | 4540 | 4540 | 4540 | 39 |
| 462 | 20231114 | 110400 | 228707000 | 4540 | 4540 | 4540 | 4540 | 0 |
| 463 | 20231114 | 110300 | 228707000 | 4540 | 4540 | 4540 | 4540 | 0 |
| 464 | 20231114 | 110200 | 228707000 | 4540 | 4540 | 4540 | 4540 | 39 |
| 465 | 20231114 | 110100 | 228529940 | 4540 | 4540 | 4540 | 4540 | 0 |
| 466 | 20231114 | 110000 | 228529940 | 4540 | 4540 | 4540 | 4540 | 760 |
| 467 | 20231114 | 105900 | 225079540 | 4550 | 4550 | 4550 | 4550 | 50 |
| 468 | 20231114 | 105800 | 224852040 | 4545 | 4545 | 4545 | 4545 | 39 |
| 469 | 20231114 | 105700 | 224674785 | 4555 | 4555 | 4555 | 4555 | 531 |
| 470 | 20231114 | 105600 | 222256080 | 4550 | 4555 | 4555 | 4550 | 41 |
| 471 | 20231114 | 105500 | 222069495 | 4555 | 4555 | 4555 | 4555 | 0 |
| 472 | 20231114 | 105400 | 222069495 | 4555 | 4555 | 4555 | 4555 | 22 |
| 473 | 20231114 | 105300 | 221969285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 474 | 20231114 | 105200 | 221969285 | 4555 | 4555 | 4555 | 4555 | 32 |
| 475 | 20231114 | 105100 | 221823525 | 4560 | 4555 | 4560 | 4555 | 81 |
| 476 | 20231114 | 105000 | 221454365 | 4555 | 4555 | 4555 | 4555 | 74 |
| 477 | 20231114 | 104900 | 221117295 | 4555 | 4555 | 4555 | 4555 | 0 |
| 478 | 20231114 | 104800 | 221117295 | 4555 | 4555 | 4555 | 4555 | 0 |
| 479 | 20231114 | 104700 | 221117295 | 4555 | 4565 | 4565 | 4550 | 1709 |
| 480 | 20231114 | 104600 | 213331385 | 4565 | 4570 | 4570 | 4565 | 350 |
| 481 | 20231114 | 104500 | 211732950 | 4570 | 4570 | 4570 | 4570 | 135 |
| 482 | 20231114 | 104400 | 211116000 | 4570 | 4565 | 4570 | 4565 | 105 |
| 483 | 20231114 | 104300 | 210636465 | 4565 | 4565 | 4565 | 4565 | 68 |
| 484 | 20231114 | 104200 | 210326045 | 4565 | 4565 | 4565 | 4565 | 497 |
| 485 | 20231114 | 104100 | 208057240 | 4565 | 4565 | 4565 | 4565 | 0 |
| 486 | 20231114 | 104000 | 208057240 | 4565 | 4575 | 4575 | 4565 | 801 |
| 487 | 20231114 | 103900 | 204398775 | 4580 | 4580 | 4580 | 4580 | 269 |
| 488 | 20231114 | 103800 | 203166755 | 4575 | 4575 | 4575 | 4575 | 104 |
| 489 | 20231114 | 103700 | 202690955 | 4565 | 4565 | 4565 | 4565 | 12 |
| 490 | 20231114 | 103600 | 202636175 | 4565 | 4570 | 4570 | 4565 | 335 |
| 491 | 20231114 | 103500 | 201106750 | 4570 | 4575 | 4575 | 4570 | 11 |
| 492 | 20231114 | 103400 | 201056475 | 4570 | 4570 | 4570 | 4570 | 401 |
| 493 | 20231114 | 103300 | 199223905 | 4570 | 4575 | 4575 | 4570 | 383 |
| 494 | 20231114 | 103200 | 197473255 | 4575 | 4575 | 4575 | 4575 | 335 |
| 495 | 20231114 | 103100 | 195940630 | 4580 | 4580 | 4580 | 4570 | 3367 |
| 496 | 20231114 | 103000 | 180551235 | 4580 | 4570 | 4580 | 4570 | 2397 |
| 497 | 20231114 | 102900 | 169594705 | 4565 | 4560 | 4565 | 4560 | 1138 |
| 498 | 20231114 | 102800 | 164399935 | 4560 | 4565 | 4565 | 4560 | 52 |
| 499 | 20231114 | 102700 | 164162745 | 4565 | 4565 | 4565 | 4565 | 2 |
| 500 | 20231114 | 102600 | 164153615 | 4565 | 4565 | 4565 | 4565 | 40 |
| 501 | 20231114 | 102500 | 163971015 | 4565 | 4565 | 4565 | 4565 | 18 |
| 502 | 20231114 | 102400 | 163888845 | 4565 | 4565 | 4565 | 4565 | 5 |
| 503 | 20231114 | 102300 | 163866020 | 4560 | 4560 | 4560 | 4560 | 0 |
| 504 | 20231114 | 102200 | 163866020 | 4560 | 4570 | 4570 | 4560 | 41 |
| 505 | 20231114 | 102100 | 163679050 | 4570 | 4580 | 4580 | 4565 | 474 |
| 506 | 20231114 | 102000 | 161513735 | 4585 | 4585 | 4590 | 4580 | 851 |
| 507 | 20231114 | 101900 | 157611550 | 4585 | 4580 | 4585 | 4580 | 735 |
| 508 | 20231114 | 101800 | 154245195 | 4570 | 4580 | 4590 | 4570 | 2783 |
| 509 | 20231114 | 101700 | 141496005 | 4585 | 4565 | 4585 | 4560 | 1227 |
| 510 | 20231114 | 101600 | 135881225 | 4540 | 4540 | 4550 | 4540 | 2212 |
| 511 | 20231114 | 101500 | 125828255 | 4535 | 4535 | 4535 | 4535 | 40 |
| 512 | 20231114 | 101400 | 125646855 | 4535 | 4535 | 4535 | 4535 | 1 |
| 513 | 20231114 | 101300 | 125642320 | 4535 | 4540 | 4540 | 4535 | 43 |
| 514 | 20231114 | 101200 | 125447110 | 4535 | 4535 | 4535 | 4535 | 163 |
| 515 | 20231114 | 101100 | 124707905 | 4535 | 4520 | 4540 | 4520 | 1339 |
| 516 | 20231114 | 101000 | 118638645 | 4520 | 4520 | 4520 | 4520 | 3 |
| 517 | 20231114 | 100900 | 118625085 | 4525 | 4525 | 4525 | 4525 | 0 |
| 518 | 20231114 | 100800 | 118625085 | 4525 | 4510 | 4525 | 4510 | 270 |
| 519 | 20231114 | 100700 | 117404850 | 4520 | 4520 | 4520 | 4520 | 0 |
| 520 | 20231114 | 100600 | 117404850 | 4520 | 4520 | 4520 | 4520 | 40 |
| 521 | 20231114 | 100500 | 117224050 | 4515 | 4520 | 4520 | 4515 | 105 |
| 522 | 20231114 | 100400 | 116749950 | 4520 | 4510 | 4520 | 4510 | 348 |
| 523 | 20231114 | 100300 | 115177380 | 4525 | 4525 | 4525 | 4525 | 0 |
| 524 | 20231114 | 100200 | 115177380 | 4525 | 4510 | 4525 | 4510 | 1673 |
| 525 | 20231114 | 100100 | 107616245 | 4510 | 4490 | 4515 | 4490 | 3568 |
| 526 | 20231114 | 100000 | 91550685 | 4480 | 4480 | 4480 | 4480 | 40 |
| 527 | 20231114 | 095900 | 91371485 | 4485 | 4485 | 4485 | 4485 | 118 |
| 528 | 20231114 | 095800 | 90842255 | 4485 | 4485 | 4485 | 4485 | 0 |
| 529 | 20231114 | 095700 | 90842255 | 4485 | 4485 | 4485 | 4485 | 44 |
| 530 | 20231114 | 095600 | 90644915 | 4490 | 4490 | 4490 | 4490 | 0 |
| 531 | 20231114 | 095500 | 90644915 | 4490 | 4490 | 4490 | 4490 | 0 |
| 532 | 20231114 | 095400 | 90644915 | 4490 | 4490 | 4490 | 4490 | 113 |
| 533 | 20231114 | 095300 | 90137545 | 4480 | 4490 | 4495 | 4480 | 276 |
| 534 | 20231114 | 095200 | 88898465 | 4490 | 4470 | 4490 | 4470 | 3140 |
| 535 | 20231114 | 095100 | 74860235 | 4470 | 4470 | 4470 | 4470 | 252 |
| 536 | 20231114 | 095000 | 73733795 | 4480 | 4480 | 4480 | 4480 | 127 |
| 537 | 20231114 | 094900 | 73164835 | 4485 | 4485 | 4485 | 4485 | 512 |
| 538 | 20231114 | 094800 | 70868515 | 4485 | 4475 | 4485 | 4475 | 200 |
| 539 | 20231114 | 094700 | 69972515 | 4485 | 4485 | 4485 | 4485 | 0 |
| 540 | 20231114 | 094600 | 69972515 | 4485 | 4475 | 4485 | 4475 | 649 |
| 541 | 20231114 | 094500 | 67068110 | 4475 | 4470 | 4475 | 4470 | 101 |
| 542 | 20231114 | 094400 | 66616140 | 4485 | 4485 | 4485 | 4485 | 0 |
| 543 | 20231114 | 094300 | 66616140 | 4485 | 4485 | 4490 | 4485 | 915 |
| 544 | 20231114 | 094200 | 62512240 | 4485 | 4485 | 4490 | 4485 | 144 |
| 545 | 20231114 | 094100 | 61866125 | 4490 | 4485 | 4490 | 4485 | 23 |
| 546 | 20231114 | 094000 | 61762955 | 4485 | 4480 | 4485 | 4480 | 203 |
| 547 | 20231114 | 093900 | 60853140 | 4480 | 4480 | 4480 | 4480 | 240 |
| 548 | 20231114 | 093800 | 59777940 | 4490 | 4485 | 4490 | 4485 | 361 |
| 549 | 20231114 | 093700 | 58158850 | 4500 | 4495 | 4500 | 4485 | 369 |
| 550 | 20231114 | 093600 | 56499925 | 4500 | 4485 | 4500 | 4485 | 1877 |
| 551 | 20231114 | 093500 | 48074455 | 4480 | 4485 | 4485 | 4480 | 384 |
| 552 | 20231114 | 093400 | 46353670 | 4480 | 4480 | 4480 | 4480 | 190 |
| 553 | 20231114 | 093300 | 45502470 | 4485 | 4485 | 4490 | 4485 | 177 |
| 554 | 20231114 | 093200 | 44708465 | 4490 | 4480 | 4490 | 4480 | 43 |
| 555 | 20231114 | 093100 | 44515785 | 4490 | 4480 | 4490 | 4480 | 7 |
| 556 | 20231114 | 093000 | 44484415 | 4480 | 4475 | 4485 | 4460 | 551 |
| 557 | 20231114 | 092900 | 42020860 | 4460 | 4460 | 4460 | 4460 | 0 |
| 558 | 20231114 | 092800 | 42020860 | 4460 | 4455 | 4475 | 4455 | 3469 |
| 559 | 20231114 | 092700 | 26547330 | 4450 | 4450 | 4450 | 4450 | 100 |
| 560 | 20231114 | 092600 | 26102330 | 4450 | 4450 | 4450 | 4450 | 0 |
| 561 | 20231114 | 092500 | 26102330 | 4450 | 4450 | 4450 | 4450 | 34 |
| 562 | 20231114 | 092400 | 25951030 | 4445 | 4455 | 4455 | 4445 | 340 |
| 563 | 20231114 | 092300 | 24438790 | 4460 | 4460 | 4460 | 4460 | 0 |
| 564 | 20231114 | 092200 | 24438790 | 4460 | 4460 | 4460 | 4460 | 0 |
| 565 | 20231114 | 092100 | 24438790 | 4460 | 4460 | 4460 | 4460 | 63 |
| 566 | 20231114 | 092000 | 24157810 | 4460 | 4460 | 4460 | 4460 | 54 |
| 567 | 20231114 | 091900 | 23916970 | 4470 | 4475 | 4475 | 4470 | 2 |
| 568 | 20231114 | 091800 | 23908025 | 4475 | 4470 | 4475 | 4470 | 96 |
| 569 | 20231114 | 091700 | 23478695 | 4460 | 4450 | 4460 | 4450 | 436 |
| 570 | 20231114 | 091600 | 21537075 | 4450 | 4450 | 4450 | 4450 | 0 |
| 571 | 20231114 | 091500 | 21537075 | 4450 | 4450 | 4450 | 4450 | 0 |
| 572 | 20231114 | 091400 | 21537075 | 4450 | 4445 | 4450 | 4445 | 13 |
| 573 | 20231114 | 091300 | 21479240 | 4445 | 4445 | 4445 | 4445 | 0 |
| 574 | 20231114 | 091200 | 21479240 | 4445 | 4445 | 4445 | 4445 | 4 |
| 575 | 20231114 | 091100 | 21461460 | 4440 | 4445 | 4450 | 4440 | 681 |
| 576 | 20231114 | 091000 | 18434470 | 4445 | 4445 | 4450 | 4445 | 114 |
| 577 | 20231114 | 090900 | 17927415 | 4445 | 4445 | 4445 | 4445 | 44 |
| 578 | 20231114 | 090800 | 17731835 | 4445 | 4435 | 4450 | 4435 | 688 |
| 579 | 20231114 | 090700 | 14678735 | 4435 | 4410 | 4435 | 4410 | 864 |
| 580 | 20231114 | 090600 | 10849800 | 4405 | 4400 | 4410 | 4400 | 1683 |
| 581 | 20231114 | 090500 | 3444010 | 4390 | 4380 | 4390 | 4380 | 177 |
| 582 | 20231114 | 090400 | 2667590 | 4355 | 4355 | 4355 | 4355 | 0 |
| 583 | 20231114 | 090300 | 2667590 | 4355 | 4355 | 4355 | 4355 | 0 |
| 584 | 20231114 | 090200 | 2667590 | 4355 | 4355 | 4360 | 4340 | 241 |
| 585 | 20231114 | 090100 | 1618430 | 4390 | 4390 | 4390 | 4390 | 101 |
| 586 | 20231114 | 090000 | 1175040 | 4320 | 4320 | 4320 | 4320 | 272 |