28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 184700 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 6958 |
| 3 | 20231124 | 184600 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 4 | 20231124 | 184500 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 5 | 20231124 | 184400 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 6 | 20231124 | 184300 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 7 | 20231124 | 184200 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 8 | 20231124 | 184100 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 9 | 20231124 | 184000 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 10 | 20231124 | 183900 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 11 | 20231124 | 183800 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 12 | 20231124 | 183700 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 13 | 20231124 | 183600 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 14 | 20231124 | 183500 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 15 | 20231124 | 183400 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 16 | 20231124 | 183300 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 17 | 20231124 | 183200 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 18 | 20231124 | 183100 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 19 | 20231124 | 183000 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 20 | 20231124 | 182900 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 21 | 20231124 | 182800 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 22 | 20231124 | 182700 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 23 | 20231124 | 182600 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 24 | 20231124 | 182500 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 25 | 20231124 | 182400 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 26 | 20231124 | 182300 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 27 | 20231124 | 182200 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 28 | 20231124 | 182100 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 29 | 20231124 | 182000 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 30 | 20231124 | 181900 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 31 | 20231124 | 181800 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 32 | 20231124 | 181700 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 6958 |
| 33 | 20231124 | 181600 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 34 | 20231124 | 181500 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 35 | 20231124 | 181400 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 36 | 20231124 | 181300 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 37 | 20231124 | 181200 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 38 | 20231124 | 181100 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 39 | 20231124 | 181000 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 40 | 20231124 | 180900 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 41 | 20231124 | 180800 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 42 | 20231124 | 180700 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 43 | 20231124 | 180600 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 44 | 20231124 | 180500 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 45 | 20231124 | 180400 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 46 | 20231124 | 180300 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 47 | 20231124 | 180200 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 48 | 20231124 | 180100 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 49 | 20231124 | 180000 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 50 | 20231124 | 175900 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 51 | 20231124 | 175800 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 52 | 20231124 | 175700 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 53 | 20231124 | 175600 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 54 | 20231124 | 175500 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 55 | 20231124 | 175400 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 56 | 20231124 | 175300 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 57 | 20231124 | 175200 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 58 | 20231124 | 175100 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 59 | 20231124 | 175000 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 60 | 20231124 | 174900 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 61 | 20231124 | 174800 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 62 | 20231124 | 174700 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 6958 |
| 63 | 20231124 | 174600 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 64 | 20231124 | 174500 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 65 | 20231124 | 174400 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 66 | 20231124 | 174300 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 67 | 20231124 | 174200 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 68 | 20231124 | 174100 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 69 | 20231124 | 174000 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 70 | 20231124 | 173900 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 71 | 20231124 | 173800 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 72 | 20231124 | 173700 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 73 | 20231124 | 173600 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 74 | 20231124 | 173500 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 75 | 20231124 | 173400 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 76 | 20231124 | 173300 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 77 | 20231124 | 173200 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 78 | 20231124 | 173100 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 79 | 20231124 | 173000 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 80 | 20231124 | 172900 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 81 | 20231124 | 172800 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 82 | 20231124 | 172700 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 83 | 20231124 | 172600 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 84 | 20231124 | 172500 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 85 | 20231124 | 172400 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 86 | 20231124 | 172300 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 87 | 20231124 | 172200 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 88 | 20231124 | 172100 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 89 | 20231124 | 172000 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 90 | 20231124 | 171900 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 91 | 20231124 | 171800 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 92 | 20231124 | 171700 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 6958 |
| 93 | 20231124 | 171600 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 94 | 20231124 | 171500 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 95 | 20231124 | 171400 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 96 | 20231124 | 171300 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 97 | 20231124 | 171200 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 98 | 20231124 | 171100 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 99 | 20231124 | 171000 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 100 | 20231124 | 170900 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 101 | 20231124 | 170800 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 102 | 20231124 | 170700 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 103 | 20231124 | 170600 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 104 | 20231124 | 170500 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 105 | 20231124 | 170400 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 106 | 20231124 | 170300 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 107 | 20231124 | 170200 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 108 | 20231124 | 170100 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 109 | 20231124 | 170000 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 110 | 20231124 | 165900 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 111 | 20231124 | 165800 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 112 | 20231124 | 165700 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 113 | 20231124 | 165600 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 114 | 20231124 | 165500 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 115 | 20231124 | 165400 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 116 | 20231124 | 165300 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 117 | 20231124 | 165200 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 118 | 20231124 | 165100 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 119 | 20231124 | 165000 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 120 | 20231124 | 164900 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 121 | 20231124 | 164800 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 122 | 20231124 | 164700 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 6958 |
| 123 | 20231124 | 164600 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 124 | 20231124 | 164500 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 125 | 20231124 | 164400 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 126 | 20231124 | 164300 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 127 | 20231124 | 164200 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 128 | 20231124 | 164100 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 129 | 20231124 | 164000 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 130 | 20231124 | 163900 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 131 | 20231124 | 163800 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 132 | 20231124 | 163700 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 133 | 20231124 | 163600 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 134 | 20231124 | 163500 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 135 | 20231124 | 163400 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 136 | 20231124 | 163300 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 137 | 20231124 | 163200 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 138 | 20231124 | 163100 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 139 | 20231124 | 163000 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 140 | 20231124 | 162900 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 141 | 20231124 | 162800 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 142 | 20231124 | 162700 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 143 | 20231124 | 162600 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 144 | 20231124 | 162500 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 145 | 20231124 | 162400 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 146 | 20231124 | 162300 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 147 | 20231124 | 162200 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 148 | 20231124 | 162100 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 149 | 20231124 | 162000 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 150 | 20231124 | 161900 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 151 | 20231124 | 161800 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 152 | 20231124 | 161700 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 6958 |
| 153 | 20231124 | 161600 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 154 | 20231124 | 161500 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 155 | 20231124 | 161400 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 156 | 20231124 | 161300 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 157 | 20231124 | 161200 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 158 | 20231124 | 161100 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 159 | 20231124 | 161000 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 160 | 20231124 | 160900 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 161 | 20231124 | 160800 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 162 | 20231124 | 160700 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 163 | 20231124 | 160600 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 164 | 20231124 | 160500 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 165 | 20231124 | 160400 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 166 | 20231124 | 160300 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 167 | 20231124 | 160200 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 168 | 20231124 | 160100 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 169 | 20231124 | 160000 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 170 | 20231124 | 155900 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 171 | 20231124 | 155800 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 172 | 20231124 | 155700 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 173 | 20231124 | 155600 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 174 | 20231124 | 155500 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 175 | 20231124 | 155400 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 176 | 20231124 | 155300 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 177 | 20231124 | 155200 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 178 | 20231124 | 155100 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 179 | 20231124 | 155000 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 180 | 20231124 | 154900 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 181 | 20231124 | 154800 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 182 | 20231124 | 154700 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 6958 |
| 183 | 20231124 | 154600 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 184 | 20231124 | 154500 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 185 | 20231124 | 154400 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 186 | 20231124 | 154300 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 187 | 20231124 | 154200 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 188 | 20231124 | 154100 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 189 | 20231124 | 154000 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 190 | 20231124 | 153900 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 191 | 20231124 | 153800 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 192 | 20231124 | 153700 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 193 | 20231124 | 153600 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 194 | 20231124 | 153500 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 195 | 20231124 | 153400 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 196 | 20231124 | 153300 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 197 | 20231124 | 153200 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 198 | 20231124 | 153100 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 199 | 20231124 | 153000 | 1206842220 | 8380 | 8380 | 8380 | 8380 | 6958 |
| 200 | 20231124 | 152900 | 1148534180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 201 | 20231124 | 152800 | 1148534180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 202 | 20231124 | 152700 | 1148534180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 203 | 20231124 | 152600 | 1148534180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 204 | 20231124 | 152500 | 1148534180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 205 | 20231124 | 152400 | 1148534180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 206 | 20231124 | 152300 | 1148534180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 207 | 20231124 | 152200 | 1148534180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 208 | 20231124 | 152100 | 1148534180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 209 | 20231124 | 152000 | 1148534180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 210 | 20231124 | 151900 | 1148534180 | 8410 | 8400 | 8410 | 8390 | 1595 |
| 211 | 20231124 | 151800 | 1135138990 | 8390 | 8390 | 8390 | 8390 | 193 |
| 212 | 20231124 | 151700 | 1133519720 | 8390 | 8390 | 8390 | 8390 | 4 |
| 213 | 20231124 | 151600 | 1133486160 | 8400 | 8400 | 8400 | 8400 | 54 |
| 214 | 20231124 | 151500 | 1133032560 | 8400 | 8390 | 8400 | 8390 | 1055 |
| 215 | 20231124 | 151400 | 1124178060 | 8400 | 8400 | 8400 | 8400 | 118 |
| 216 | 20231124 | 151300 | 1123186860 | 8400 | 8400 | 8400 | 8400 | 110 |
| 217 | 20231124 | 151200 | 1122262860 | 8400 | 8400 | 8400 | 8400 | 45 |
| 218 | 20231124 | 151100 | 1121884860 | 8400 | 8400 | 8400 | 8400 | 1057 |
| 219 | 20231124 | 151000 | 1113006060 | 8390 | 8400 | 8400 | 8390 | 401 |
| 220 | 20231124 | 150900 | 1109641660 | 8400 | 8390 | 8400 | 8390 | 278 |
| 221 | 20231124 | 150800 | 1107308740 | 8380 | 8390 | 8390 | 8380 | 263 |
| 222 | 20231124 | 150700 | 1105104200 | 8390 | 8380 | 8390 | 8380 | 361 |
| 223 | 20231124 | 150600 | 1102079010 | 8380 | 8380 | 8380 | 8380 | 0 |
| 224 | 20231124 | 150500 | 1102079010 | 8380 | 8390 | 8390 | 8380 | 106 |
| 225 | 20231124 | 150400 | 1101190090 | 8390 | 8390 | 8390 | 8390 | 343 |
| 226 | 20231124 | 150300 | 1098312320 | 8390 | 8390 | 8390 | 8390 | 539 |
| 227 | 20231124 | 150200 | 1093790110 | 8390 | 8390 | 8390 | 8390 | 125 |
| 228 | 20231124 | 150100 | 1092741360 | 8380 | 8390 | 8400 | 8380 | 35 |
| 229 | 20231124 | 150000 | 1092447580 | 8390 | 8390 | 8390 | 8390 | 202 |
| 230 | 20231124 | 145900 | 1090752800 | 8380 | 8380 | 8380 | 8380 | 0 |
| 231 | 20231124 | 145800 | 1090752800 | 8380 | 8390 | 8390 | 8380 | 1189 |
| 232 | 20231124 | 145700 | 1080787670 | 8390 | 8390 | 8390 | 8390 | 24 |
| 233 | 20231124 | 145600 | 1080586310 | 8380 | 8400 | 8400 | 8380 | 157 |
| 234 | 20231124 | 145500 | 1079268510 | 8380 | 8400 | 8400 | 8380 | 381 |
| 235 | 20231124 | 145400 | 1076072500 | 8400 | 8400 | 8400 | 8390 | 282 |
| 236 | 20231124 | 145300 | 1073703800 | 8380 | 8400 | 8400 | 8380 | 178 |
| 237 | 20231124 | 145200 | 1072208620 | 8400 | 8380 | 8400 | 8380 | 326 |
| 238 | 20231124 | 145100 | 1069471100 | 8380 | 8390 | 8400 | 8380 | 167 |
| 239 | 20231124 | 145000 | 1068069700 | 8400 | 8390 | 8400 | 8390 | 375 |
| 240 | 20231124 | 144900 | 1064922940 | 8400 | 8390 | 8400 | 8380 | 1389 |
| 241 | 20231124 | 144800 | 1053280380 | 8390 | 8390 | 8390 | 8390 | 895 |
| 242 | 20231124 | 144700 | 1045771330 | 8390 | 8390 | 8390 | 8390 | 10 |
| 243 | 20231124 | 144600 | 1045687430 | 8390 | 8390 | 8390 | 8390 | 20 |
| 244 | 20231124 | 144500 | 1045519630 | 8390 | 8390 | 8390 | 8390 | 27 |
| 245 | 20231124 | 144400 | 1045293100 | 8390 | 8390 | 8390 | 8380 | 39 |
| 246 | 20231124 | 144300 | 1044966010 | 8390 | 8390 | 8390 | 8390 | 0 |
| 247 | 20231124 | 144200 | 1044966010 | 8390 | 8390 | 8390 | 8390 | 7 |
| 248 | 20231124 | 144100 | 1044907280 | 8390 | 8390 | 8390 | 8390 | 299 |
| 249 | 20231124 | 144000 | 1042398670 | 8380 | 8380 | 8380 | 8380 | 178 |
| 250 | 20231124 | 143900 | 1040907030 | 8390 | 8390 | 8390 | 8390 | 2 |
| 251 | 20231124 | 143800 | 1040890250 | 8380 | 8390 | 8390 | 8380 | 424 |
| 252 | 20231124 | 143700 | 1037333130 | 8390 | 8390 | 8390 | 8390 | 50 |
| 253 | 20231124 | 143600 | 1036913630 | 8380 | 8380 | 8380 | 8380 | 76 |
| 254 | 20231124 | 143500 | 1036276750 | 8380 | 8380 | 8380 | 8380 | 52 |
| 255 | 20231124 | 143400 | 1035840990 | 8380 | 8380 | 8380 | 8380 | 1 |
| 256 | 20231124 | 143300 | 1035832610 | 8380 | 8380 | 8380 | 8380 | 9 |
| 257 | 20231124 | 143200 | 1035757190 | 8380 | 8380 | 8380 | 8370 | 808 |
| 258 | 20231124 | 143100 | 1028990670 | 8380 | 8380 | 8380 | 8380 | 0 |
| 259 | 20231124 | 143000 | 1028990670 | 8380 | 8380 | 8380 | 8380 | 0 |
| 260 | 20231124 | 142900 | 1028990670 | 8380 | 8380 | 8380 | 8380 | 0 |
| 261 | 20231124 | 142800 | 1028990670 | 8380 | 8380 | 8390 | 8380 | 416 |
| 262 | 20231124 | 142700 | 1025504530 | 8380 | 8380 | 8380 | 8380 | 1862 |
| 263 | 20231124 | 142600 | 1009900970 | 8380 | 8380 | 8390 | 8370 | 736 |
| 264 | 20231124 | 142500 | 1003734900 | 8370 | 8380 | 8380 | 8370 | 1349 |
| 265 | 20231124 | 142400 | 992437680 | 8380 | 8390 | 8400 | 8380 | 6371 |
| 266 | 20231124 | 142300 | 939031670 | 8390 | 8390 | 8390 | 8390 | 0 |
| 267 | 20231124 | 142200 | 939031670 | 8390 | 8390 | 8390 | 8390 | 344 |
| 268 | 20231124 | 142100 | 936145510 | 8390 | 8390 | 8390 | 8390 | 1587 |
| 269 | 20231124 | 142000 | 922830580 | 8390 | 8390 | 8390 | 8390 | 101 |
| 270 | 20231124 | 141900 | 921983190 | 8390 | 8400 | 8400 | 8390 | 2823 |
| 271 | 20231124 | 141800 | 898298190 | 8400 | 8400 | 8400 | 8400 | 11 |
| 272 | 20231124 | 141700 | 898205790 | 8400 | 8400 | 8400 | 8400 | 12 |
| 273 | 20231124 | 141600 | 898104990 | 8400 | 8400 | 8400 | 8400 | 13 |
| 274 | 20231124 | 141500 | 897995790 | 8390 | 8400 | 8400 | 8390 | 140 |
| 275 | 20231124 | 141400 | 896821170 | 8390 | 8400 | 8400 | 8390 | 125 |
| 276 | 20231124 | 141300 | 895772170 | 8400 | 8400 | 8400 | 8400 | 7 |
| 277 | 20231124 | 141200 | 895713370 | 8390 | 8400 | 8400 | 8390 | 108 |
| 278 | 20231124 | 141100 | 894807190 | 8390 | 8390 | 8390 | 8390 | 592 |
| 279 | 20231124 | 141000 | 889840310 | 8400 | 8400 | 8400 | 8400 | 4 |
| 280 | 20231124 | 140900 | 889806710 | 8400 | 8390 | 8400 | 8390 | 120 |
| 281 | 20231124 | 140800 | 888799890 | 8390 | 8390 | 8390 | 8390 | 3737 |
| 282 | 20231124 | 140700 | 857446460 | 8390 | 8390 | 8390 | 8390 | 46 |
| 283 | 20231124 | 140600 | 857060520 | 8390 | 8390 | 8390 | 8390 | 6 |
| 284 | 20231124 | 140500 | 857010180 | 8400 | 8400 | 8400 | 8400 | 0 |
| 285 | 20231124 | 140400 | 857010180 | 8400 | 8400 | 8400 | 8400 | 1 |
| 286 | 20231124 | 140300 | 857001780 | 8400 | 8400 | 8400 | 8400 | 9 |
| 287 | 20231124 | 140200 | 856926180 | 8400 | 8400 | 8400 | 8400 | 416 |
| 288 | 20231124 | 140100 | 853431780 | 8400 | 8390 | 8400 | 8390 | 312 |
| 289 | 20231124 | 140000 | 850814050 | 8390 | 8400 | 8400 | 8390 | 501 |
| 290 | 20231124 | 135900 | 846610650 | 8400 | 8400 | 8400 | 8390 | 268 |
| 291 | 20231124 | 135800 | 844359460 | 8410 | 8400 | 8410 | 8400 | 289 |
| 292 | 20231124 | 135700 | 841931830 | 8400 | 8400 | 8400 | 8400 | 0 |
| 293 | 20231124 | 135600 | 841931830 | 8400 | 8390 | 8400 | 8390 | 15 |
| 294 | 20231124 | 135500 | 841805880 | 8390 | 8390 | 8390 | 8390 | 40 |
| 295 | 20231124 | 135400 | 841470280 | 8390 | 8390 | 8390 | 8390 | 100 |
| 296 | 20231124 | 135300 | 840631280 | 8400 | 8400 | 8400 | 8400 | 24 |
| 297 | 20231124 | 135200 | 840429680 | 8400 | 8410 | 8410 | 8400 | 207 |
| 298 | 20231124 | 135100 | 838690580 | 8410 | 8410 | 8410 | 8400 | 289 |
| 299 | 20231124 | 135000 | 836260550 | 8410 | 8410 | 8410 | 8410 | 10 |
| 300 | 20231124 | 134900 | 836176450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 301 | 20231124 | 134800 | 836176450 | 8410 | 8400 | 8410 | 8400 | 201 |
| 302 | 20231124 | 134700 | 834488040 | 8400 | 8400 | 8400 | 8400 | 114 |
| 303 | 20231124 | 134600 | 833530440 | 8390 | 8400 | 8400 | 8390 | 250 |
| 304 | 20231124 | 134500 | 831432740 | 8410 | 8410 | 8410 | 8410 | 0 |
| 305 | 20231124 | 134400 | 831432740 | 8410 | 8400 | 8410 | 8400 | 101 |
| 306 | 20231124 | 134300 | 830584330 | 8400 | 8400 | 8400 | 8400 | 135 |
| 307 | 20231124 | 134200 | 829450330 | 8400 | 8400 | 8400 | 8400 | 84 |
| 308 | 20231124 | 134100 | 828744730 | 8400 | 8400 | 8400 | 8400 | 246 |
| 309 | 20231124 | 134000 | 826678330 | 8400 | 8400 | 8400 | 8390 | 655 |
| 310 | 20231124 | 133900 | 821181330 | 8400 | 8400 | 8400 | 8400 | 0 |
| 311 | 20231124 | 133800 | 821181330 | 8400 | 8400 | 8400 | 8400 | 51 |
| 312 | 20231124 | 133700 | 820752930 | 8390 | 8400 | 8400 | 8390 | 4 |
| 313 | 20231124 | 133600 | 820719350 | 8390 | 8390 | 8390 | 8390 | 0 |
| 314 | 20231124 | 133500 | 820719350 | 8390 | 8390 | 8390 | 8390 | 0 |
| 315 | 20231124 | 133400 | 820719350 | 8390 | 8390 | 8390 | 8390 | 84 |
| 316 | 20231124 | 133300 | 820014590 | 8390 | 8390 | 8390 | 8390 | 0 |
| 317 | 20231124 | 133200 | 820014590 | 8390 | 8390 | 8390 | 8390 | 1 |
| 318 | 20231124 | 133100 | 820006200 | 8390 | 8390 | 8390 | 8390 | 141 |
| 319 | 20231124 | 133000 | 818823210 | 8400 | 8400 | 8400 | 8400 | 155 |
| 320 | 20231124 | 132900 | 817521210 | 8400 | 8400 | 8400 | 8400 | 0 |
| 321 | 20231124 | 132800 | 817521210 | 8400 | 8400 | 8400 | 8400 | 107 |
| 322 | 20231124 | 132700 | 816622410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 323 | 20231124 | 132600 | 816622410 | 8400 | 8400 | 8400 | 8400 | 500 |
| 324 | 20231124 | 132500 | 812422410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 325 | 20231124 | 132400 | 812422410 | 8400 | 8400 | 8400 | 8400 | 167 |
| 326 | 20231124 | 132300 | 811019610 | 8400 | 8390 | 8400 | 8390 | 7 |
| 327 | 20231124 | 132200 | 810960870 | 8400 | 8400 | 8400 | 8400 | 1 |
| 328 | 20231124 | 132100 | 810952470 | 8400 | 8400 | 8400 | 8400 | 1464 |
| 329 | 20231124 | 132000 | 798654870 | 8400 | 8410 | 8410 | 8400 | 241 |
| 330 | 20231124 | 131900 | 796630390 | 8410 | 8410 | 8410 | 8400 | 33 |
| 331 | 20231124 | 131800 | 796352950 | 8410 | 8400 | 8410 | 8400 | 345 |
| 332 | 20231124 | 131700 | 793454500 | 8390 | 8390 | 8390 | 8390 | 360 |
| 333 | 20231124 | 131600 | 790434100 | 8390 | 8390 | 8390 | 8390 | 0 |
| 334 | 20231124 | 131500 | 790434100 | 8390 | 8390 | 8390 | 8390 | 0 |
| 335 | 20231124 | 131400 | 790434100 | 8390 | 8390 | 8390 | 8390 | 1 |
| 336 | 20231124 | 131300 | 790425710 | 8390 | 8400 | 8400 | 8390 | 1619 |
| 337 | 20231124 | 131200 | 776834110 | 8410 | 8410 | 8410 | 8400 | 91 |
| 338 | 20231124 | 131100 | 776069500 | 8410 | 8410 | 8410 | 8410 | 7 |
| 339 | 20231124 | 131000 | 776010630 | 8410 | 8410 | 8410 | 8410 | 13 |
| 340 | 20231124 | 130900 | 775901300 | 8400 | 8400 | 8400 | 8400 | 0 |
| 341 | 20231124 | 130800 | 775901300 | 8400 | 8400 | 8400 | 8400 | 189 |
| 342 | 20231124 | 130700 | 774313700 | 8400 | 8400 | 8400 | 8400 | 164 |
| 343 | 20231124 | 130600 | 772936100 | 8400 | 8400 | 8400 | 8400 | 1 |
| 344 | 20231124 | 130500 | 772927700 | 8390 | 8400 | 8400 | 8390 | 103 |
| 345 | 20231124 | 130400 | 772062520 | 8400 | 8400 | 8400 | 8400 | 12 |
| 346 | 20231124 | 130300 | 771961720 | 8400 | 8400 | 8400 | 8400 | 10 |
| 347 | 20231124 | 130200 | 771877720 | 8390 | 8390 | 8390 | 8390 | 0 |
| 348 | 20231124 | 130100 | 771877720 | 8390 | 8390 | 8390 | 8390 | 0 |
| 349 | 20231124 | 130000 | 771877720 | 8390 | 8400 | 8400 | 8390 | 1010 |
| 350 | 20231124 | 125900 | 763403720 | 8400 | 8400 | 8400 | 8400 | 2 |
| 351 | 20231124 | 125800 | 763386920 | 8400 | 8400 | 8400 | 8400 | 908 |
| 352 | 20231124 | 125700 | 755759720 | 8400 | 8400 | 8400 | 8400 | 77 |
| 353 | 20231124 | 125600 | 755112920 | 8400 | 8400 | 8400 | 8400 | 0 |
| 354 | 20231124 | 125500 | 755112920 | 8400 | 8400 | 8400 | 8400 | 0 |
| 355 | 20231124 | 125400 | 755112920 | 8400 | 8400 | 8400 | 8400 | 5 |
| 356 | 20231124 | 125300 | 755070920 | 8410 | 8410 | 8410 | 8410 | 24 |
| 357 | 20231124 | 125200 | 754869080 | 8410 | 8410 | 8410 | 8410 | 135 |
| 358 | 20231124 | 125100 | 753733730 | 8410 | 8400 | 8410 | 8400 | 106 |
| 359 | 20231124 | 125000 | 752843250 | 8390 | 8390 | 8390 | 8390 | 13 |
| 360 | 20231124 | 124900 | 752734180 | 8390 | 8390 | 8390 | 8390 | 0 |
| 361 | 20231124 | 124800 | 752734180 | 8390 | 8390 | 8390 | 8390 | 0 |
| 362 | 20231124 | 124700 | 752734180 | 8390 | 8390 | 8390 | 8390 | 49 |
| 363 | 20231124 | 124600 | 752323070 | 8390 | 8390 | 8390 | 8390 | 1151 |
| 364 | 20231124 | 124500 | 742666180 | 8390 | 8390 | 8390 | 8390 | 238 |
| 365 | 20231124 | 124400 | 740669360 | 8390 | 8390 | 8390 | 8390 | 1713 |
| 366 | 20231124 | 124300 | 726297290 | 8400 | 8400 | 8400 | 8400 | 30 |
| 367 | 20231124 | 124200 | 726045290 | 8400 | 8400 | 8400 | 8400 | 0 |
| 368 | 20231124 | 124100 | 726045290 | 8400 | 8400 | 8400 | 8400 | 0 |
| 369 | 20231124 | 124000 | 726045290 | 8400 | 8400 | 8400 | 8400 | 19 |
| 370 | 20231124 | 123900 | 725885690 | 8400 | 8400 | 8400 | 8400 | 12 |
| 371 | 20231124 | 123800 | 725784890 | 8400 | 8400 | 8400 | 8400 | 1 |
| 372 | 20231124 | 123700 | 725776490 | 8400 | 8400 | 8400 | 8400 | 22 |
| 373 | 20231124 | 123600 | 725591690 | 8390 | 8390 | 8390 | 8390 | 12 |
| 374 | 20231124 | 123500 | 725491010 | 8400 | 8400 | 8400 | 8400 | 1 |
| 375 | 20231124 | 123400 | 725482610 | 8400 | 8400 | 8400 | 8400 | 0 |
| 376 | 20231124 | 123300 | 725482610 | 8400 | 8400 | 8400 | 8400 | 4 |
| 377 | 20231124 | 123200 | 725449010 | 8400 | 8390 | 8400 | 8390 | 45 |
| 378 | 20231124 | 123100 | 725071370 | 8400 | 8400 | 8400 | 8400 | 50 |
| 379 | 20231124 | 123000 | 724651370 | 8400 | 8400 | 8400 | 8400 | 10 |
| 380 | 20231124 | 122900 | 724567370 | 8400 | 8390 | 8400 | 8390 | 126 |
| 381 | 20231124 | 122800 | 723510050 | 8390 | 8390 | 8390 | 8390 | 2 |
| 382 | 20231124 | 122700 | 723493270 | 8390 | 8390 | 8390 | 8390 | 4 |
| 383 | 20231124 | 122600 | 723459710 | 8400 | 8400 | 8400 | 8400 | 10 |
| 384 | 20231124 | 122500 | 723375710 | 8390 | 8390 | 8390 | 8390 | 511 |
| 385 | 20231124 | 122400 | 719088420 | 8400 | 8400 | 8400 | 8400 | 0 |
| 386 | 20231124 | 122300 | 719088420 | 8400 | 8400 | 8400 | 8400 | 1 |
| 387 | 20231124 | 122200 | 719080020 | 8390 | 8390 | 8390 | 8390 | 1 |
| 388 | 20231124 | 122100 | 719071630 | 8400 | 8410 | 8410 | 8400 | 12 |
| 389 | 20231124 | 122000 | 718970810 | 8400 | 8400 | 8400 | 8400 | 963 |
| 390 | 20231124 | 121900 | 710881610 | 8410 | 8410 | 8410 | 8410 | 0 |
| 391 | 20231124 | 121800 | 710881610 | 8410 | 8410 | 8410 | 8410 | 0 |
| 392 | 20231124 | 121700 | 710881610 | 8410 | 8410 | 8410 | 8410 | 3 |
| 393 | 20231124 | 121600 | 710856380 | 8410 | 8410 | 8410 | 8410 | 0 |
| 394 | 20231124 | 121500 | 710856380 | 8410 | 8410 | 8410 | 8410 | 11 |
| 395 | 20231124 | 121400 | 710763870 | 8410 | 8410 | 8410 | 8410 | 5 |
| 396 | 20231124 | 121300 | 710721820 | 8410 | 8410 | 8410 | 8410 | 13 |
| 397 | 20231124 | 121200 | 710612490 | 8410 | 8410 | 8410 | 8410 | 834 |
| 398 | 20231124 | 121100 | 703598550 | 8410 | 8410 | 8410 | 8410 | 147 |
| 399 | 20231124 | 121000 | 702362280 | 8420 | 8420 | 8420 | 8420 | 1 |
| 400 | 20231124 | 120900 | 702353860 | 8410 | 8410 | 8410 | 8410 | 6 |
| 401 | 20231124 | 120800 | 702303400 | 8410 | 8410 | 8410 | 8410 | 575 |
| 402 | 20231124 | 120700 | 697467650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 403 | 20231124 | 120600 | 697467650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 404 | 20231124 | 120500 | 697467650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 405 | 20231124 | 120400 | 697467650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 406 | 20231124 | 120300 | 697467650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 407 | 20231124 | 120200 | 697467650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 408 | 20231124 | 120100 | 697467650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 409 | 20231124 | 120000 | 697467650 | 8410 | 8420 | 8420 | 8410 | 181 |
| 410 | 20231124 | 115900 | 695944440 | 8410 | 8410 | 8410 | 8410 | 0 |
| 411 | 20231124 | 115800 | 695944440 | 8410 | 8410 | 8410 | 8410 | 0 |
| 412 | 20231124 | 115700 | 695944440 | 8410 | 8410 | 8410 | 8410 | 0 |
| 413 | 20231124 | 115600 | 695944440 | 8410 | 8410 | 8410 | 8410 | 86 |
| 414 | 20231124 | 115500 | 695221180 | 8410 | 8400 | 8410 | 8400 | 102 |
| 415 | 20231124 | 115400 | 694364360 | 8410 | 8410 | 8410 | 8410 | 0 |
| 416 | 20231124 | 115300 | 694364360 | 8410 | 8410 | 8410 | 8410 | 11 |
| 417 | 20231124 | 115200 | 694271850 | 8410 | 8410 | 8410 | 8410 | 200 |
| 418 | 20231124 | 115100 | 692589850 | 8410 | 8410 | 8410 | 8410 | 10 |
| 419 | 20231124 | 115000 | 692505750 | 8410 | 8410 | 8410 | 8410 | 0 |
| 420 | 20231124 | 114900 | 692505750 | 8410 | 8410 | 8410 | 8410 | 0 |
| 421 | 20231124 | 114800 | 692505750 | 8410 | 8410 | 8410 | 8410 | 794 |
| 422 | 20231124 | 114700 | 685828210 | 8410 | 8410 | 8410 | 8410 | 150 |
| 423 | 20231124 | 114600 | 684566710 | 8410 | 8410 | 8410 | 8410 | 200 |
| 424 | 20231124 | 114500 | 682884710 | 8420 | 8420 | 8420 | 8420 | 0 |
| 425 | 20231124 | 114400 | 682884710 | 8420 | 8410 | 8420 | 8410 | 14 |
| 426 | 20231124 | 114300 | 682766950 | 8420 | 8410 | 8420 | 8410 | 21 |
| 427 | 20231124 | 114200 | 682590330 | 8420 | 8420 | 8420 | 8420 | 0 |
| 428 | 20231124 | 114100 | 682590330 | 8420 | 8420 | 8420 | 8420 | 1303 |
| 429 | 20231124 | 114000 | 671619070 | 8420 | 8420 | 8420 | 8420 | 137 |
| 430 | 20231124 | 113900 | 670465530 | 8420 | 8410 | 8420 | 8410 | 2392 |
| 431 | 20231124 | 113800 | 650337110 | 8410 | 8410 | 8410 | 8410 | 1 |
| 432 | 20231124 | 113700 | 650328700 | 8400 | 8400 | 8400 | 8400 | 1334 |
| 433 | 20231124 | 113600 | 639123100 | 8390 | 8390 | 8390 | 8390 | 0 |
| 434 | 20231124 | 113500 | 639123100 | 8390 | 8390 | 8390 | 8390 | 38 |
| 435 | 20231124 | 113400 | 638804280 | 8380 | 8380 | 8380 | 8380 | 300 |
| 436 | 20231124 | 113300 | 636290280 | 8380 | 8380 | 8380 | 8380 | 40 |
| 437 | 20231124 | 113200 | 635955080 | 8380 | 8380 | 8380 | 8380 | 0 |
| 438 | 20231124 | 113100 | 635955080 | 8380 | 8390 | 8400 | 8380 | 302 |
| 439 | 20231124 | 113000 | 633421770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 440 | 20231124 | 112900 | 633421770 | 8390 | 8390 | 8390 | 8390 | 35 |
| 441 | 20231124 | 112800 | 633128120 | 8390 | 8390 | 8400 | 8390 | 319 |
| 442 | 20231124 | 112700 | 630451700 | 8400 | 8400 | 8400 | 8400 | 170 |
| 443 | 20231124 | 112600 | 629023700 | 8400 | 8400 | 8400 | 8400 | 0 |
| 444 | 20231124 | 112500 | 629023700 | 8400 | 8400 | 8400 | 8400 | 0 |
| 445 | 20231124 | 112400 | 629023700 | 8400 | 8400 | 8400 | 8400 | 0 |
| 446 | 20231124 | 112300 | 629023700 | 8400 | 8400 | 8400 | 8400 | 10 |
| 447 | 20231124 | 112200 | 628939700 | 8400 | 8400 | 8400 | 8400 | 14 |
| 448 | 20231124 | 112100 | 628822100 | 8400 | 8400 | 8400 | 8400 | 9 |
| 449 | 20231124 | 112000 | 628746500 | 8400 | 8400 | 8400 | 8400 | 202 |
| 450 | 20231124 | 111900 | 627049700 | 8400 | 8390 | 8400 | 8390 | 210 |
| 451 | 20231124 | 111800 | 625286500 | 8390 | 8390 | 8390 | 8390 | 440 |
| 452 | 20231124 | 111700 | 621594900 | 8390 | 8390 | 8390 | 8390 | 247 |
| 453 | 20231124 | 111600 | 619522570 | 8390 | 8390 | 8390 | 8390 | 120 |
| 454 | 20231124 | 111500 | 618515770 | 8390 | 8390 | 8390 | 8390 | 6 |
| 455 | 20231124 | 111400 | 618465430 | 8390 | 8390 | 8390 | 8390 | 104 |
| 456 | 20231124 | 111300 | 617592870 | 8390 | 8390 | 8390 | 8380 | 64 |
| 457 | 20231124 | 111200 | 617056000 | 8390 | 8390 | 8390 | 8380 | 2344 |
| 458 | 20231124 | 111100 | 597412420 | 8390 | 8390 | 8390 | 8390 | 2 |
| 459 | 20231124 | 111000 | 597395640 | 8390 | 8390 | 8390 | 8390 | 154 |
| 460 | 20231124 | 110900 | 596103580 | 8390 | 8390 | 8390 | 8390 | 0 |
| 461 | 20231124 | 110800 | 596103580 | 8390 | 8400 | 8400 | 8390 | 982 |
| 462 | 20231124 | 110700 | 587864550 | 8400 | 8400 | 8400 | 8400 | 12 |
| 463 | 20231124 | 110600 | 587763750 | 8400 | 8400 | 8400 | 8400 | 35 |
| 464 | 20231124 | 110500 | 587469750 | 8400 | 8400 | 8400 | 8400 | 78 |
| 465 | 20231124 | 110400 | 586814550 | 8400 | 8400 | 8400 | 8400 | 0 |
| 466 | 20231124 | 110300 | 586814550 | 8400 | 8400 | 8400 | 8400 | 237 |
| 467 | 20231124 | 110200 | 584823750 | 8400 | 8400 | 8400 | 8400 | 13 |
| 468 | 20231124 | 110100 | 584714550 | 8400 | 8400 | 8400 | 8400 | 156 |
| 469 | 20231124 | 110000 | 583404150 | 8400 | 8400 | 8400 | 8400 | 0 |
| 470 | 20231124 | 105900 | 583404150 | 8400 | 8400 | 8400 | 8400 | 0 |
| 471 | 20231124 | 105800 | 583404150 | 8400 | 8400 | 8400 | 8400 | 14 |
| 472 | 20231124 | 105700 | 583286550 | 8400 | 8400 | 8400 | 8400 | 591 |
| 473 | 20231124 | 105600 | 578322150 | 8400 | 8400 | 8400 | 8400 | 9 |
| 474 | 20231124 | 105500 | 578246550 | 8410 | 8410 | 8410 | 8410 | 1 |
| 475 | 20231124 | 105400 | 578238140 | 8400 | 8400 | 8400 | 8400 | 10 |
| 476 | 20231124 | 105300 | 578154140 | 8400 | 8400 | 8400 | 8400 | 150 |
| 477 | 20231124 | 105200 | 576894140 | 8400 | 8400 | 8400 | 8400 | 1087 |
| 478 | 20231124 | 105100 | 567763340 | 8400 | 8400 | 8400 | 8400 | 88 |
| 479 | 20231124 | 105000 | 567024140 | 8410 | 8410 | 8410 | 8400 | 130 |
| 480 | 20231124 | 104900 | 565931040 | 8410 | 8410 | 8410 | 8410 | 15 |
| 481 | 20231124 | 104800 | 565804890 | 8410 | 8410 | 8410 | 8410 | 11 |
| 482 | 20231124 | 104700 | 565712380 | 8410 | 8410 | 8410 | 8410 | 1 |
| 483 | 20231124 | 104600 | 565703970 | 8400 | 8400 | 8400 | 8400 | 269 |
| 484 | 20231124 | 104500 | 563444370 | 8400 | 8400 | 8400 | 8400 | 50 |
| 485 | 20231124 | 104400 | 563024370 | 8410 | 8410 | 8410 | 8410 | 263 |
| 486 | 20231124 | 104300 | 560812540 | 8410 | 8410 | 8410 | 8410 | 1048 |
| 487 | 20231124 | 104200 | 551998860 | 8410 | 8410 | 8410 | 8410 | 0 |
| 488 | 20231124 | 104100 | 551998860 | 8410 | 8410 | 8410 | 8410 | 10 |
| 489 | 20231124 | 104000 | 551914760 | 8410 | 8410 | 8410 | 8410 | 503 |
| 490 | 20231124 | 103900 | 547684530 | 8420 | 8420 | 8420 | 8420 | 73 |
| 491 | 20231124 | 103800 | 547069870 | 8420 | 8420 | 8420 | 8420 | 6 |
| 492 | 20231124 | 103700 | 547019350 | 8420 | 8420 | 8420 | 8420 | 45 |
| 493 | 20231124 | 103600 | 546640450 | 8420 | 8420 | 8420 | 8410 | 7 |
| 494 | 20231124 | 103500 | 546581520 | 8420 | 8420 | 8420 | 8420 | 161 |
| 495 | 20231124 | 103400 | 545225900 | 8410 | 8410 | 8410 | 8410 | 1305 |
| 496 | 20231124 | 103300 | 534250850 | 8410 | 8410 | 8410 | 8410 | 11 |
| 497 | 20231124 | 103200 | 534158340 | 8410 | 8410 | 8410 | 8410 | 110 |
| 498 | 20231124 | 103100 | 533233240 | 8400 | 8400 | 8410 | 8400 | 2485 |
| 499 | 20231124 | 103000 | 512351070 | 8380 | 8380 | 8400 | 8380 | 372 |
| 500 | 20231124 | 102900 | 509228690 | 8380 | 8400 | 8400 | 8380 | 5150 |
| 501 | 20231124 | 102800 | 466049090 | 8400 | 8390 | 8400 | 8390 | 402 |
| 502 | 20231124 | 102700 | 462673290 | 8390 | 8390 | 8390 | 8390 | 586 |
| 503 | 20231124 | 102600 | 457756750 | 8400 | 8380 | 8400 | 8380 | 1535 |
| 504 | 20231124 | 102500 | 444863350 | 8380 | 8380 | 8380 | 8380 | 11 |
| 505 | 20231124 | 102400 | 444771170 | 8380 | 8380 | 8380 | 8380 | 30 |
| 506 | 20231124 | 102300 | 444519770 | 8380 | 8380 | 8380 | 8380 | 4553 |
| 507 | 20231124 | 102200 | 406365630 | 8380 | 8390 | 8390 | 8380 | 450 |
| 508 | 20231124 | 102100 | 402594580 | 8380 | 8400 | 8400 | 8380 | 120 |
| 509 | 20231124 | 102000 | 401588570 | 8400 | 8400 | 8400 | 8400 | 301 |
| 510 | 20231124 | 101900 | 399060170 | 8390 | 8390 | 8390 | 8390 | 576 |
| 511 | 20231124 | 101800 | 394227530 | 8390 | 8400 | 8400 | 8390 | 40 |
| 512 | 20231124 | 101700 | 393891620 | 8400 | 8390 | 8400 | 8380 | 64 |
| 513 | 20231124 | 101600 | 393354400 | 8400 | 8390 | 8400 | 8380 | 90 |
| 514 | 20231124 | 101500 | 392598510 | 8390 | 8390 | 8390 | 8390 | 512 |
| 515 | 20231124 | 101400 | 388302830 | 8390 | 8380 | 8390 | 8380 | 188 |
| 516 | 20231124 | 101300 | 386726190 | 8380 | 8380 | 8390 | 8380 | 511 |
| 517 | 20231124 | 101200 | 382442010 | 8390 | 8390 | 8390 | 8390 | 15 |
| 518 | 20231124 | 101100 | 382316160 | 8400 | 8400 | 8400 | 8400 | 1 |
| 519 | 20231124 | 101000 | 382307760 | 8380 | 8380 | 8380 | 8380 | 588 |
| 520 | 20231124 | 100900 | 377380320 | 8390 | 8390 | 8390 | 8390 | 1773 |
| 521 | 20231124 | 100800 | 362504850 | 8400 | 8400 | 8400 | 8400 | 110 |
| 522 | 20231124 | 100700 | 361580850 | 8390 | 8390 | 8390 | 8390 | 25 |
| 523 | 20231124 | 100600 | 361371100 | 8400 | 8400 | 8400 | 8390 | 515 |
| 524 | 20231124 | 100500 | 357045150 | 8400 | 8400 | 8400 | 8400 | 468 |
| 525 | 20231124 | 100400 | 353113950 | 8400 | 8400 | 8400 | 8400 | 7 |
| 526 | 20231124 | 100300 | 353055150 | 8400 | 8400 | 8400 | 8400 | 1 |
| 527 | 20231124 | 100200 | 353046750 | 8400 | 8400 | 8400 | 8400 | 440 |
| 528 | 20231124 | 100100 | 349350750 | 8410 | 8410 | 8410 | 8410 | 0 |
| 529 | 20231124 | 100000 | 349350750 | 8410 | 8410 | 8410 | 8400 | 3 |
| 530 | 20231124 | 095900 | 349325530 | 8400 | 8400 | 8400 | 8400 | 0 |
| 531 | 20231124 | 095800 | 349325530 | 8400 | 8400 | 8400 | 8400 | 722 |
| 532 | 20231124 | 095700 | 343260730 | 8390 | 8390 | 8400 | 8390 | 152 |
| 533 | 20231124 | 095600 | 341985310 | 8390 | 8390 | 8390 | 8390 | 209 |
| 534 | 20231124 | 095500 | 340231800 | 8400 | 8400 | 8400 | 8400 | 268 |
| 535 | 20231124 | 095400 | 337980600 | 8390 | 8390 | 8390 | 8390 | 509 |
| 536 | 20231124 | 095300 | 333710090 | 8390 | 8390 | 8390 | 8390 | 0 |
| 537 | 20231124 | 095200 | 333710090 | 8390 | 8380 | 8390 | 8380 | 566 |
| 538 | 20231124 | 095100 | 328962940 | 8380 | 8380 | 8380 | 8370 | 2848 |
| 539 | 20231124 | 095000 | 305106700 | 8370 | 8370 | 8380 | 8370 | 960 |
| 540 | 20231124 | 094900 | 297071490 | 8380 | 8380 | 8380 | 8380 | 68 |
| 541 | 20231124 | 094800 | 296501650 | 8380 | 8370 | 8380 | 8370 | 127 |
| 542 | 20231124 | 094700 | 295438480 | 8370 | 8380 | 8380 | 8370 | 355 |
| 543 | 20231124 | 094600 | 292463670 | 8380 | 8380 | 8380 | 8380 | 307 |
| 544 | 20231124 | 094500 | 289891010 | 8380 | 8380 | 8380 | 8380 | 1217 |
| 545 | 20231124 | 094400 | 279692550 | 8380 | 8390 | 8390 | 8380 | 305 |
| 546 | 20231124 | 094300 | 277136500 | 8380 | 8380 | 8380 | 8380 | 40 |
| 547 | 20231124 | 094200 | 276801300 | 8380 | 8390 | 8390 | 8380 | 21 |
| 548 | 20231124 | 094100 | 276625310 | 8380 | 8380 | 8390 | 8380 | 116 |
| 549 | 20231124 | 094000 | 275653080 | 8380 | 8380 | 8380 | 8370 | 820 |
| 550 | 20231124 | 093900 | 268784480 | 8380 | 8380 | 8380 | 8370 | 2866 |
| 551 | 20231124 | 093800 | 244768480 | 8380 | 8380 | 8380 | 8380 | 238 |
| 552 | 20231124 | 093700 | 242774040 | 8390 | 8380 | 8390 | 8380 | 210 |
| 553 | 20231124 | 093600 | 241014220 | 8390 | 8390 | 8390 | 8390 | 373 |
| 554 | 20231124 | 093500 | 237884750 | 8390 | 8400 | 8400 | 8390 | 110 |
| 555 | 20231124 | 093400 | 236961800 | 8400 | 8400 | 8400 | 8390 | 149 |
| 556 | 20231124 | 093300 | 235710710 | 8390 | 8400 | 8400 | 8390 | 517 |
| 557 | 20231124 | 093200 | 231373030 | 8400 | 8400 | 8400 | 8390 | 52 |
| 558 | 20231124 | 093100 | 230936730 | 8400 | 8400 | 8400 | 8400 | 71 |
| 559 | 20231124 | 093000 | 230340330 | 8400 | 8400 | 8400 | 8400 | 37 |
| 560 | 20231124 | 092900 | 230029530 | 8400 | 8400 | 8400 | 8400 | 137 |
| 561 | 20231124 | 092800 | 228878730 | 8400 | 8390 | 8400 | 8380 | 687 |
| 562 | 20231124 | 092700 | 223119330 | 8390 | 8400 | 8400 | 8390 | 10 |
| 563 | 20231124 | 092600 | 223035380 | 8400 | 8390 | 8400 | 8390 | 153 |
| 564 | 20231124 | 092500 | 221751180 | 8390 | 8390 | 8390 | 8390 | 946 |
| 565 | 20231124 | 092400 | 213814240 | 8390 | 8390 | 8400 | 8390 | 525 |
| 566 | 20231124 | 092300 | 209409460 | 8390 | 8400 | 8400 | 8390 | 2171 |
| 567 | 20231124 | 092200 | 191193880 | 8390 | 8390 | 8390 | 8390 | 637 |
| 568 | 20231124 | 092100 | 185849450 | 8390 | 8380 | 8400 | 8380 | 22 |
| 569 | 20231124 | 092000 | 185665010 | 8390 | 8390 | 8390 | 8380 | 689 |
| 570 | 20231124 | 091900 | 179886390 | 8390 | 8400 | 8400 | 8390 | 834 |
| 571 | 20231124 | 091800 | 172889080 | 8400 | 8400 | 8410 | 8400 | 1091 |
| 572 | 20231124 | 091700 | 163724240 | 8400 | 8410 | 8420 | 8400 | 909 |
| 573 | 20231124 | 091600 | 156079300 | 8410 | 8410 | 8410 | 8410 | 100 |
| 574 | 20231124 | 091500 | 155238300 | 8410 | 8410 | 8410 | 8410 | 88 |
| 575 | 20231124 | 091400 | 154498220 | 8410 | 8410 | 8410 | 8410 | 620 |
| 576 | 20231124 | 091300 | 149284020 | 8410 | 8400 | 8410 | 8400 | 285 |
| 577 | 20231124 | 091200 | 146889290 | 8400 | 8420 | 8420 | 8390 | 516 |
| 578 | 20231124 | 091100 | 142551860 | 8410 | 8410 | 8410 | 8410 | 1 |
| 579 | 20231124 | 091000 | 142543450 | 8410 | 8410 | 8420 | 8410 | 271 |
| 580 | 20231124 | 090900 | 140264330 | 8400 | 8380 | 8400 | 8380 | 681 |
| 581 | 20231124 | 090800 | 134549790 | 8380 | 8390 | 8410 | 8380 | 3056 |
| 582 | 20231124 | 090700 | 108925170 | 8380 | 8400 | 8400 | 8380 | 742 |
| 583 | 20231124 | 090600 | 102701780 | 8410 | 8390 | 8410 | 8370 | 1216 |
| 584 | 20231124 | 090500 | 92506710 | 8370 | 8380 | 8380 | 8370 | 3300 |
| 585 | 20231124 | 090400 | 64874260 | 8380 | 8390 | 8390 | 8380 | 1212 |
| 586 | 20231124 | 090300 | 54712310 | 8390 | 8390 | 8430 | 8380 | 1107 |
| 587 | 20231124 | 090200 | 45399460 | 8400 | 8420 | 8420 | 8400 | 196 |
| 588 | 20231124 | 090100 | 43752320 | 8430 | 8430 | 8430 | 8430 | 0 |
| 589 | 20231124 | 090000 | 43752320 | 8430 | 8430 | 8430 | 8390 | 5199 |