28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 185000 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 1826 |
| 3 | 20231124 | 184900 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 4 | 20231124 | 184800 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 5 | 20231124 | 184700 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 6 | 20231124 | 184600 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 7 | 20231124 | 184500 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 8 | 20231124 | 184400 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 9 | 20231124 | 184300 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 10 | 20231124 | 184200 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 11 | 20231124 | 184100 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 12 | 20231124 | 184000 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 13 | 20231124 | 183900 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 14 | 20231124 | 183800 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 15 | 20231124 | 183700 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 16 | 20231124 | 183600 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 17 | 20231124 | 183500 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 18 | 20231124 | 183400 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 19 | 20231124 | 183300 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 20 | 20231124 | 183200 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 21 | 20231124 | 183100 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 22 | 20231124 | 183000 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 23 | 20231124 | 182900 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 24 | 20231124 | 182800 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 25 | 20231124 | 182700 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 26 | 20231124 | 182600 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 27 | 20231124 | 182500 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 28 | 20231124 | 182400 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 29 | 20231124 | 182300 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 30 | 20231124 | 182200 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 31 | 20231124 | 182100 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 32 | 20231124 | 182000 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 1826 |
| 33 | 20231124 | 181900 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 34 | 20231124 | 181800 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 35 | 20231124 | 181700 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 36 | 20231124 | 181600 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 37 | 20231124 | 181500 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 38 | 20231124 | 181400 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 39 | 20231124 | 181300 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 40 | 20231124 | 181200 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 41 | 20231124 | 181100 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 42 | 20231124 | 181000 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 43 | 20231124 | 180900 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 44 | 20231124 | 180800 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 45 | 20231124 | 180700 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 46 | 20231124 | 180600 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 47 | 20231124 | 180500 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 48 | 20231124 | 180400 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 49 | 20231124 | 180300 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 50 | 20231124 | 180200 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 51 | 20231124 | 180100 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 52 | 20231124 | 180000 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 53 | 20231124 | 175900 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 54 | 20231124 | 175800 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 55 | 20231124 | 175700 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 56 | 20231124 | 175600 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 57 | 20231124 | 175500 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 58 | 20231124 | 175400 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 59 | 20231124 | 175300 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 60 | 20231124 | 175200 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 61 | 20231124 | 175100 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 62 | 20231124 | 175000 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 1826 |
| 63 | 20231124 | 174900 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 64 | 20231124 | 174800 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 65 | 20231124 | 174700 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 66 | 20231124 | 174600 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 67 | 20231124 | 174500 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 68 | 20231124 | 174400 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 69 | 20231124 | 174300 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 70 | 20231124 | 174200 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 71 | 20231124 | 174100 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 72 | 20231124 | 174000 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 73 | 20231124 | 173900 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 74 | 20231124 | 173800 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 75 | 20231124 | 173700 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 76 | 20231124 | 173600 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 77 | 20231124 | 173500 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 78 | 20231124 | 173400 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 79 | 20231124 | 173300 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 80 | 20231124 | 173200 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 81 | 20231124 | 173100 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 82 | 20231124 | 173000 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 83 | 20231124 | 172900 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 84 | 20231124 | 172800 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 85 | 20231124 | 172700 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 86 | 20231124 | 172600 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 87 | 20231124 | 172500 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 88 | 20231124 | 172400 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 89 | 20231124 | 172300 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 90 | 20231124 | 172200 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 91 | 20231124 | 172100 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 92 | 20231124 | 172000 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 1826 |
| 93 | 20231124 | 171900 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 94 | 20231124 | 171800 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 95 | 20231124 | 171700 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 96 | 20231124 | 171600 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 97 | 20231124 | 171500 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 98 | 20231124 | 171400 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 99 | 20231124 | 171300 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 100 | 20231124 | 171200 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 101 | 20231124 | 171100 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 102 | 20231124 | 171000 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 103 | 20231124 | 170900 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 104 | 20231124 | 170800 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 105 | 20231124 | 170700 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 106 | 20231124 | 170600 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 107 | 20231124 | 170500 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 108 | 20231124 | 170400 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 109 | 20231124 | 170300 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 110 | 20231124 | 170200 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 111 | 20231124 | 170100 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 112 | 20231124 | 170000 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 113 | 20231124 | 165900 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 114 | 20231124 | 165800 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 115 | 20231124 | 165700 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 116 | 20231124 | 165600 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 117 | 20231124 | 165500 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 118 | 20231124 | 165400 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 119 | 20231124 | 165300 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 120 | 20231124 | 165200 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 121 | 20231124 | 165100 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 122 | 20231124 | 165000 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 1826 |
| 123 | 20231124 | 164900 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 124 | 20231124 | 164800 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 125 | 20231124 | 164700 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 126 | 20231124 | 164600 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 127 | 20231124 | 164500 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 128 | 20231124 | 164400 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 129 | 20231124 | 164300 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 130 | 20231124 | 164200 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 131 | 20231124 | 164100 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 132 | 20231124 | 164000 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 133 | 20231124 | 163900 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 134 | 20231124 | 163800 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 135 | 20231124 | 163700 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 136 | 20231124 | 163600 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 137 | 20231124 | 163500 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 138 | 20231124 | 163400 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 139 | 20231124 | 163300 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 140 | 20231124 | 163200 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 141 | 20231124 | 163100 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 142 | 20231124 | 163000 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 143 | 20231124 | 162900 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 144 | 20231124 | 162800 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 145 | 20231124 | 162700 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 146 | 20231124 | 162600 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 147 | 20231124 | 162500 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 148 | 20231124 | 162400 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 149 | 20231124 | 162300 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 150 | 20231124 | 162200 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 151 | 20231124 | 162100 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 152 | 20231124 | 162000 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 1826 |
| 153 | 20231124 | 161900 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 154 | 20231124 | 161800 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 155 | 20231124 | 161700 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 156 | 20231124 | 161600 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 157 | 20231124 | 161500 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 158 | 20231124 | 161400 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 159 | 20231124 | 161300 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 160 | 20231124 | 161200 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 161 | 20231124 | 161100 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 162 | 20231124 | 161000 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 163 | 20231124 | 160900 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 164 | 20231124 | 160800 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 165 | 20231124 | 160700 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 166 | 20231124 | 160600 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 167 | 20231124 | 160500 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 168 | 20231124 | 160400 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 169 | 20231124 | 160300 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 170 | 20231124 | 160200 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 171 | 20231124 | 160100 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 172 | 20231124 | 160000 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 173 | 20231124 | 155900 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 174 | 20231124 | 155800 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 175 | 20231124 | 155700 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 176 | 20231124 | 155600 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 177 | 20231124 | 155500 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 178 | 20231124 | 155400 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 179 | 20231124 | 155300 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 180 | 20231124 | 155200 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 181 | 20231124 | 155100 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 182 | 20231124 | 155000 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 1826 |
| 183 | 20231124 | 154900 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 184 | 20231124 | 154800 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 185 | 20231124 | 154700 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 186 | 20231124 | 154600 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 187 | 20231124 | 154500 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 188 | 20231124 | 154400 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 189 | 20231124 | 154300 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 190 | 20231124 | 154200 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 191 | 20231124 | 154100 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 192 | 20231124 | 154000 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 193 | 20231124 | 153900 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 194 | 20231124 | 153800 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 195 | 20231124 | 153700 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 196 | 20231124 | 153600 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 197 | 20231124 | 153500 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 198 | 20231124 | 153400 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 199 | 20231124 | 153300 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 200 | 20231124 | 153200 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 201 | 20231124 | 153100 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 202 | 20231124 | 153000 | 1063243580 | 8430 | 8430 | 8430 | 8430 | 1826 |
| 203 | 20231124 | 152900 | 1047850400 | 8400 | 8400 | 8400 | 8400 | 0 |
| 204 | 20231124 | 152800 | 1047850400 | 8400 | 8400 | 8400 | 8400 | 0 |
| 205 | 20231124 | 152700 | 1047850400 | 8400 | 8400 | 8400 | 8400 | 0 |
| 206 | 20231124 | 152600 | 1047850400 | 8400 | 8400 | 8400 | 8400 | 0 |
| 207 | 20231124 | 152500 | 1047850400 | 8400 | 8400 | 8400 | 8400 | 0 |
| 208 | 20231124 | 152400 | 1047850400 | 8400 | 8400 | 8400 | 8400 | 0 |
| 209 | 20231124 | 152300 | 1047850400 | 8400 | 8400 | 8400 | 8400 | 0 |
| 210 | 20231124 | 152200 | 1047850400 | 8400 | 8400 | 8400 | 8400 | 0 |
| 211 | 20231124 | 152100 | 1047850400 | 8400 | 8400 | 8400 | 8400 | 0 |
| 212 | 20231124 | 152000 | 1047850400 | 8400 | 8400 | 8400 | 8400 | 0 |
| 213 | 20231124 | 151900 | 1047850400 | 8400 | 8350 | 8400 | 8350 | 38 |
| 214 | 20231124 | 151800 | 1047533050 | 8410 | 8350 | 8410 | 8350 | 51 |
| 215 | 20231124 | 151700 | 1047104200 | 8410 | 8410 | 8410 | 8370 | 88 |
| 216 | 20231124 | 151600 | 1046365720 | 8410 | 8410 | 8410 | 8410 | 3 |
| 217 | 20231124 | 151500 | 1046340490 | 8430 | 8370 | 8430 | 8370 | 232 |
| 218 | 20231124 | 151400 | 1044386370 | 8430 | 8430 | 8430 | 8430 | 0 |
| 219 | 20231124 | 151300 | 1044386370 | 8430 | 8430 | 8430 | 8430 | 0 |
| 220 | 20231124 | 151200 | 1044386370 | 8430 | 8430 | 8430 | 8430 | 10 |
| 221 | 20231124 | 151100 | 1044302070 | 8430 | 8430 | 8430 | 8430 | 2 |
| 222 | 20231124 | 151000 | 1044285210 | 8350 | 8370 | 8430 | 8350 | 3202 |
| 223 | 20231124 | 150900 | 1017497410 | 8380 | 8360 | 8380 | 8350 | 62 |
| 224 | 20231124 | 150800 | 1016979080 | 8390 | 8390 | 8390 | 8390 | 0 |
| 225 | 20231124 | 150700 | 1016979080 | 8390 | 8370 | 8390 | 8340 | 2009 |
| 226 | 20231124 | 150600 | 1000217360 | 8390 | 8390 | 8390 | 8390 | 0 |
| 227 | 20231124 | 150500 | 1000217360 | 8390 | 8390 | 8390 | 8390 | 2 |
| 228 | 20231124 | 150400 | 1000200580 | 8390 | 8380 | 8390 | 8350 | 415 |
| 229 | 20231124 | 150300 | 996731440 | 8390 | 8380 | 8390 | 8380 | 301 |
| 230 | 20231124 | 150200 | 994209050 | 8390 | 8380 | 8390 | 8380 | 209 |
| 231 | 20231124 | 150100 | 992456550 | 8390 | 8400 | 8400 | 8390 | 1118 |
| 232 | 20231124 | 150000 | 983066870 | 8410 | 8420 | 8420 | 8400 | 424 |
| 233 | 20231124 | 145900 | 979500740 | 8440 | 8440 | 8440 | 8440 | 0 |
| 234 | 20231124 | 145800 | 979500740 | 8440 | 8440 | 8440 | 8440 | 8 |
| 235 | 20231124 | 145700 | 979433220 | 8440 | 8440 | 8440 | 8440 | 2 |
| 236 | 20231124 | 145600 | 979416340 | 8450 | 8450 | 8450 | 8450 | 0 |
| 237 | 20231124 | 145500 | 979416340 | 8450 | 8450 | 8450 | 8450 | 2 |
| 238 | 20231124 | 145400 | 979399440 | 8450 | 8450 | 8450 | 8450 | 1 |
| 239 | 20231124 | 145300 | 979390990 | 8420 | 8430 | 8460 | 8410 | 1043 |
| 240 | 20231124 | 145200 | 970579230 | 8460 | 8430 | 8460 | 8420 | 1345 |
| 241 | 20231124 | 145100 | 959220740 | 8450 | 8420 | 8460 | 8420 | 931 |
| 242 | 20231124 | 145000 | 951352380 | 8460 | 8410 | 8460 | 8410 | 1222 |
| 243 | 20231124 | 144900 | 941033850 | 8410 | 8430 | 8460 | 8410 | 1962 |
| 244 | 20231124 | 144800 | 924479890 | 8420 | 8420 | 8420 | 8420 | 263 |
| 245 | 20231124 | 144700 | 922265430 | 8380 | 8380 | 8380 | 8380 | 2107 |
| 246 | 20231124 | 144600 | 904608770 | 8380 | 8380 | 8380 | 8360 | 70 |
| 247 | 20231124 | 144500 | 904023330 | 8370 | 8390 | 8390 | 8370 | 719 |
| 248 | 20231124 | 144400 | 897999560 | 8380 | 8390 | 8390 | 8380 | 106 |
| 249 | 20231124 | 144300 | 897110970 | 8390 | 8390 | 8390 | 8390 | 31 |
| 250 | 20231124 | 144200 | 896850880 | 8390 | 8400 | 8400 | 8390 | 355 |
| 251 | 20231124 | 144100 | 893869190 | 8400 | 8440 | 8440 | 8400 | 2014 |
| 252 | 20231124 | 144000 | 876940720 | 8440 | 8440 | 8440 | 8440 | 9 |
| 253 | 20231124 | 143900 | 876864760 | 8440 | 8440 | 8440 | 8440 | 0 |
| 254 | 20231124 | 143800 | 876864760 | 8440 | 8440 | 8440 | 8440 | 0 |
| 255 | 20231124 | 143700 | 876864760 | 8440 | 8440 | 8440 | 8440 | 0 |
| 256 | 20231124 | 143600 | 876864760 | 8440 | 8440 | 8440 | 8440 | 6 |
| 257 | 20231124 | 143500 | 876814120 | 8450 | 8450 | 8450 | 8450 | 7 |
| 258 | 20231124 | 143400 | 876754970 | 8450 | 8450 | 8450 | 8450 | 39 |
| 259 | 20231124 | 143300 | 876425420 | 8450 | 8450 | 8450 | 8450 | 1 |
| 260 | 20231124 | 143200 | 876416970 | 8430 | 8430 | 8430 | 8430 | 71 |
| 261 | 20231124 | 143100 | 875818440 | 8440 | 8450 | 8460 | 8440 | 148 |
| 262 | 20231124 | 143000 | 874569050 | 8450 | 8440 | 8450 | 8440 | 51 |
| 263 | 20231124 | 142900 | 874138600 | 8460 | 8460 | 8460 | 8460 | 0 |
| 264 | 20231124 | 142800 | 874138600 | 8460 | 8460 | 8460 | 8460 | 0 |
| 265 | 20231124 | 142700 | 874138600 | 8460 | 8460 | 8460 | 8460 | 1 |
| 266 | 20231124 | 142600 | 874130140 | 8460 | 8450 | 8460 | 8450 | 243 |
| 267 | 20231124 | 142500 | 872074850 | 8450 | 8450 | 8450 | 8450 | 0 |
| 268 | 20231124 | 142400 | 872074850 | 8450 | 8440 | 8450 | 8440 | 33 |
| 269 | 20231124 | 142300 | 871796320 | 8450 | 8450 | 8450 | 8440 | 33 |
| 270 | 20231124 | 142200 | 871517550 | 8450 | 8450 | 8450 | 8450 | 42 |
| 271 | 20231124 | 142100 | 871162650 | 8450 | 8450 | 8460 | 8450 | 313 |
| 272 | 20231124 | 142000 | 868517770 | 8450 | 8400 | 8450 | 8400 | 567 |
| 273 | 20231124 | 141900 | 863747320 | 8400 | 8430 | 8430 | 8400 | 1119 |
| 274 | 20231124 | 141800 | 854336470 | 8460 | 8460 | 8460 | 8460 | 0 |
| 275 | 20231124 | 141700 | 854336470 | 8460 | 8460 | 8460 | 8460 | 0 |
| 276 | 20231124 | 141600 | 854336470 | 8460 | 8430 | 8460 | 8430 | 74 |
| 277 | 20231124 | 141500 | 853712530 | 8430 | 8430 | 8430 | 8430 | 2 |
| 278 | 20231124 | 141400 | 853695670 | 8420 | 8450 | 8450 | 8420 | 312 |
| 279 | 20231124 | 141300 | 851062530 | 8460 | 8460 | 8470 | 8460 | 804 |
| 280 | 20231124 | 141200 | 844260680 | 8460 | 8460 | 8460 | 8460 | 237 |
| 281 | 20231124 | 141100 | 842255660 | 8470 | 8470 | 8470 | 8470 | 1 |
| 282 | 20231124 | 141000 | 842247190 | 8450 | 8450 | 8450 | 8450 | 108 |
| 283 | 20231124 | 140900 | 841334590 | 8450 | 8450 | 8450 | 8450 | 379 |
| 284 | 20231124 | 140800 | 838132040 | 8480 | 8460 | 8480 | 8460 | 231 |
| 285 | 20231124 | 140700 | 836177720 | 8460 | 8480 | 8480 | 8460 | 253 |
| 286 | 20231124 | 140600 | 834037120 | 8460 | 8460 | 8460 | 8460 | 243 |
| 287 | 20231124 | 140500 | 831981340 | 8460 | 8460 | 8460 | 8460 | 0 |
| 288 | 20231124 | 140400 | 831981340 | 8460 | 8480 | 8480 | 8460 | 100 |
| 289 | 20231124 | 140300 | 831134340 | 8450 | 8480 | 8500 | 8450 | 1505 |
| 290 | 20231124 | 140200 | 818361500 | 8480 | 8480 | 8480 | 8480 | 0 |
| 291 | 20231124 | 140100 | 818361500 | 8480 | 8480 | 8480 | 8480 | 200 |
| 292 | 20231124 | 140000 | 816665500 | 8480 | 8480 | 8480 | 8480 | 6 |
| 293 | 20231124 | 135900 | 816614620 | 8480 | 8480 | 8480 | 8450 | 116 |
| 294 | 20231124 | 135800 | 815633650 | 8480 | 8480 | 8500 | 8480 | 1371 |
| 295 | 20231124 | 135700 | 803983420 | 8480 | 8460 | 8490 | 8460 | 12 |
| 296 | 20231124 | 135600 | 803881670 | 8500 | 8510 | 8520 | 8500 | 612 |
| 297 | 20231124 | 135500 | 798678970 | 8510 | 8450 | 8520 | 8430 | 13537 |
| 298 | 20231124 | 135400 | 683758330 | 8450 | 8450 | 8450 | 8450 | 2450 |
| 299 | 20231124 | 135300 | 663055830 | 8450 | 8450 | 8450 | 8450 | 1 |
| 300 | 20231124 | 135200 | 663047380 | 8450 | 8450 | 8450 | 8450 | 1 |
| 301 | 20231124 | 135100 | 663038930 | 8450 | 8450 | 8450 | 8450 | 303 |
| 302 | 20231124 | 135000 | 660478580 | 8450 | 8450 | 8450 | 8450 | 10 |
| 303 | 20231124 | 134900 | 660394080 | 8450 | 8450 | 8450 | 8450 | 0 |
| 304 | 20231124 | 134800 | 660394080 | 8450 | 8450 | 8450 | 8420 | 54 |
| 305 | 20231124 | 134700 | 659937810 | 8400 | 8420 | 8460 | 8400 | 3060 |
| 306 | 20231124 | 134600 | 634088700 | 8430 | 8420 | 8430 | 8420 | 32 |
| 307 | 20231124 | 134500 | 633819210 | 8430 | 8420 | 8430 | 8410 | 828 |
| 308 | 20231124 | 134400 | 626853960 | 8420 | 8420 | 8420 | 8420 | 57 |
| 309 | 20231124 | 134300 | 626374020 | 8420 | 8420 | 8430 | 8420 | 107 |
| 310 | 20231124 | 134200 | 625473060 | 8430 | 8430 | 8430 | 8430 | 700 |
| 311 | 20231124 | 134100 | 619572060 | 8430 | 8420 | 8430 | 8420 | 161 |
| 312 | 20231124 | 134000 | 618215100 | 8430 | 8430 | 8430 | 8420 | 111 |
| 313 | 20231124 | 133900 | 617280350 | 8430 | 8420 | 8430 | 8420 | 113 |
| 314 | 20231124 | 133800 | 616327960 | 8420 | 8420 | 8420 | 8420 | 46 |
| 315 | 20231124 | 133700 | 615940640 | 8420 | 8420 | 8420 | 8420 | 10 |
| 316 | 20231124 | 133600 | 615856440 | 8420 | 8420 | 8420 | 8420 | 10 |
| 317 | 20231124 | 133500 | 615772240 | 8420 | 8420 | 8430 | 8420 | 21 |
| 318 | 20231124 | 133400 | 615595400 | 8420 | 8420 | 8420 | 8420 | 55 |
| 319 | 20231124 | 133300 | 615132300 | 8420 | 8420 | 8420 | 8420 | 0 |
| 320 | 20231124 | 133200 | 615132300 | 8420 | 8420 | 8420 | 8420 | 50 |
| 321 | 20231124 | 133100 | 614711300 | 8420 | 8420 | 8420 | 8420 | 81 |
| 322 | 20231124 | 133000 | 614029280 | 8420 | 8410 | 8430 | 8410 | 112 |
| 323 | 20231124 | 132900 | 613087130 | 8410 | 8410 | 8410 | 8410 | 7 |
| 324 | 20231124 | 132800 | 613028260 | 8410 | 8430 | 8430 | 8410 | 515 |
| 325 | 20231124 | 132700 | 608697090 | 8440 | 8440 | 8440 | 8440 | 663 |
| 326 | 20231124 | 132600 | 603101370 | 8440 | 8440 | 8440 | 8440 | 6 |
| 327 | 20231124 | 132500 | 603050730 | 8390 | 8400 | 8460 | 8390 | 10465 |
| 328 | 20231124 | 132400 | 514739160 | 8400 | 8400 | 8400 | 8400 | 0 |
| 329 | 20231124 | 132300 | 514739160 | 8400 | 8400 | 8400 | 8400 | 502 |
| 330 | 20231124 | 132200 | 510522360 | 8390 | 8390 | 8390 | 8390 | 0 |
| 331 | 20231124 | 132100 | 510522360 | 8390 | 8390 | 8390 | 8390 | 5 |
| 332 | 20231124 | 132000 | 510480410 | 8390 | 8390 | 8390 | 8390 | 37 |
| 333 | 20231124 | 131900 | 510169980 | 8390 | 8390 | 8390 | 8390 | 0 |
| 334 | 20231124 | 131800 | 510169980 | 8390 | 8390 | 8390 | 8390 | 10 |
| 335 | 20231124 | 131700 | 510086080 | 8400 | 8400 | 8400 | 8400 | 1 |
| 336 | 20231124 | 131600 | 510077680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 337 | 20231124 | 131500 | 510077680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 338 | 20231124 | 131400 | 510077680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 339 | 20231124 | 131300 | 510077680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 340 | 20231124 | 131200 | 510077680 | 8400 | 8400 | 8400 | 8400 | 51 |
| 341 | 20231124 | 131100 | 509649280 | 8400 | 8400 | 8400 | 8400 | 14 |
| 342 | 20231124 | 131000 | 509531680 | 8400 | 8400 | 8400 | 8400 | 1 |
| 343 | 20231124 | 130900 | 509523280 | 8380 | 8380 | 8380 | 8380 | 0 |
| 344 | 20231124 | 130800 | 509523280 | 8380 | 8380 | 8380 | 8380 | 13 |
| 345 | 20231124 | 130700 | 509414340 | 8400 | 8400 | 8400 | 8400 | 261 |
| 346 | 20231124 | 130600 | 507221940 | 8380 | 8390 | 8390 | 8380 | 300 |
| 347 | 20231124 | 130500 | 504706590 | 8390 | 8390 | 8390 | 8390 | 45 |
| 348 | 20231124 | 130400 | 504329040 | 8390 | 8390 | 8390 | 8390 | 20 |
| 349 | 20231124 | 130300 | 504161240 | 8400 | 8400 | 8400 | 8400 | 0 |
| 350 | 20231124 | 130200 | 504161240 | 8400 | 8390 | 8400 | 8370 | 1226 |
| 351 | 20231124 | 130100 | 493890500 | 8390 | 8390 | 8390 | 8390 | 25 |
| 352 | 20231124 | 130000 | 493680750 | 8390 | 8390 | 8390 | 8390 | 9 |
| 353 | 20231124 | 125900 | 493605240 | 8390 | 8390 | 8390 | 8390 | 9 |
| 354 | 20231124 | 125800 | 493529730 | 8400 | 8390 | 8400 | 8390 | 143 |
| 355 | 20231124 | 125700 | 492329860 | 8400 | 8400 | 8400 | 8400 | 0 |
| 356 | 20231124 | 125600 | 492329860 | 8400 | 8400 | 8400 | 8390 | 55 |
| 357 | 20231124 | 125500 | 491868110 | 8390 | 8400 | 8400 | 8390 | 191 |
| 358 | 20231124 | 125400 | 490265360 | 8400 | 8400 | 8400 | 8400 | 113 |
| 359 | 20231124 | 125300 | 489316160 | 8400 | 8400 | 8400 | 8400 | 45 |
| 360 | 20231124 | 125200 | 488938160 | 8400 | 8400 | 8400 | 8400 | 0 |
| 361 | 20231124 | 125100 | 488938160 | 8400 | 8400 | 8400 | 8400 | 0 |
| 362 | 20231124 | 125000 | 488938160 | 8400 | 8400 | 8400 | 8400 | 0 |
| 363 | 20231124 | 124900 | 488938160 | 8400 | 8400 | 8400 | 8400 | 0 |
| 364 | 20231124 | 124800 | 488938160 | 8400 | 8400 | 8400 | 8400 | 187 |
| 365 | 20231124 | 124700 | 487367360 | 8400 | 8400 | 8400 | 8400 | 0 |
| 366 | 20231124 | 124600 | 487367360 | 8400 | 8400 | 8400 | 8400 | 0 |
| 367 | 20231124 | 124500 | 487367360 | 8400 | 8410 | 8410 | 8400 | 302 |
| 368 | 20231124 | 124400 | 484829970 | 8400 | 8400 | 8410 | 8400 | 114 |
| 369 | 20231124 | 124300 | 483872000 | 8410 | 8410 | 8410 | 8410 | 20 |
| 370 | 20231124 | 124200 | 483703800 | 8410 | 8410 | 8410 | 8410 | 130 |
| 371 | 20231124 | 124100 | 482610500 | 8410 | 8390 | 8410 | 8380 | 361 |
| 372 | 20231124 | 124000 | 479582220 | 8390 | 8390 | 8390 | 8390 | 200 |
| 373 | 20231124 | 123900 | 477904220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 374 | 20231124 | 123800 | 477904220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 375 | 20231124 | 123700 | 477904220 | 8410 | 8400 | 8410 | 8400 | 12 |
| 376 | 20231124 | 123600 | 477803320 | 8400 | 8380 | 8400 | 8380 | 70 |
| 377 | 20231124 | 123500 | 477215920 | 8400 | 8400 | 8400 | 8400 | 0 |
| 378 | 20231124 | 123400 | 477215920 | 8400 | 8400 | 8400 | 8400 | 0 |
| 379 | 20231124 | 123300 | 477215920 | 8400 | 8400 | 8400 | 8400 | 30 |
| 380 | 20231124 | 123200 | 476963920 | 8410 | 8410 | 8410 | 8410 | 4 |
| 381 | 20231124 | 123100 | 476930280 | 8420 | 8420 | 8420 | 8420 | 0 |
| 382 | 20231124 | 123000 | 476930280 | 8420 | 8380 | 8420 | 8380 | 597 |
| 383 | 20231124 | 122900 | 471919640 | 8380 | 8380 | 8380 | 8380 | 0 |
| 384 | 20231124 | 122800 | 471919640 | 8380 | 8380 | 8380 | 8380 | 100 |
| 385 | 20231124 | 122700 | 471081640 | 8420 | 8410 | 8420 | 8410 | 2 |
| 386 | 20231124 | 122600 | 471064810 | 8430 | 8430 | 8430 | 8430 | 0 |
| 387 | 20231124 | 122500 | 471064810 | 8430 | 8430 | 8430 | 8430 | 10 |
| 388 | 20231124 | 122400 | 470980510 | 8430 | 8380 | 8430 | 8380 | 31 |
| 389 | 20231124 | 122300 | 470720230 | 8380 | 8430 | 8430 | 8380 | 454 |
| 390 | 20231124 | 122200 | 466915010 | 8390 | 8410 | 8410 | 8390 | 1681 |
| 391 | 20231124 | 122100 | 452803600 | 8430 | 8430 | 8430 | 8430 | 30 |
| 392 | 20231124 | 122000 | 452550700 | 8430 | 8410 | 8430 | 8410 | 603 |
| 393 | 20231124 | 121900 | 447477470 | 8410 | 8430 | 8440 | 8410 | 191 |
| 394 | 20231124 | 121800 | 445867350 | 8440 | 8430 | 8440 | 8430 | 484 |
| 395 | 20231124 | 121700 | 441782760 | 8440 | 8430 | 8440 | 8430 | 1521 |
| 396 | 20231124 | 121600 | 428960710 | 8430 | 8410 | 8430 | 8410 | 11 |
| 397 | 20231124 | 121500 | 428868180 | 8420 | 8420 | 8430 | 8420 | 1396 |
| 398 | 20231124 | 121400 | 417106160 | 8420 | 8410 | 8420 | 8410 | 423 |
| 399 | 20231124 | 121300 | 413546550 | 8410 | 8410 | 8410 | 8410 | 0 |
| 400 | 20231124 | 121200 | 413546550 | 8410 | 8410 | 8410 | 8410 | 110 |
| 401 | 20231124 | 121100 | 412621450 | 8410 | 8410 | 8410 | 8410 | 721 |
| 402 | 20231124 | 121000 | 406557840 | 8410 | 8400 | 8410 | 8400 | 2 |
| 403 | 20231124 | 120900 | 406541030 | 8410 | 8400 | 8410 | 8400 | 1197 |
| 404 | 20231124 | 120800 | 396478960 | 8400 | 8400 | 8400 | 8400 | 0 |
| 405 | 20231124 | 120700 | 396478960 | 8400 | 8400 | 8400 | 8400 | 600 |
| 406 | 20231124 | 120600 | 391438960 | 8400 | 8400 | 8400 | 8400 | 390 |
| 407 | 20231124 | 120500 | 388162960 | 8400 | 8390 | 8400 | 8390 | 1605 |
| 408 | 20231124 | 120400 | 374697000 | 8390 | 8390 | 8390 | 8380 | 502 |
| 409 | 20231124 | 120300 | 370485230 | 8390 | 8390 | 8390 | 8390 | 1 |
| 410 | 20231124 | 120200 | 370476840 | 8380 | 8370 | 8380 | 8370 | 496 |
| 411 | 20231124 | 120100 | 366323770 | 8370 | 8370 | 8370 | 8370 | 3 |
| 412 | 20231124 | 120000 | 366298660 | 8360 | 8350 | 8360 | 8350 | 8 |
| 413 | 20231124 | 115900 | 366231850 | 8360 | 8370 | 8370 | 8360 | 181 |
| 414 | 20231124 | 115800 | 364716980 | 8370 | 8370 | 8370 | 8370 | 1 |
| 415 | 20231124 | 115700 | 364708610 | 8370 | 8370 | 8370 | 8370 | 0 |
| 416 | 20231124 | 115600 | 364708610 | 8370 | 8380 | 8380 | 8370 | 75 |
| 417 | 20231124 | 115500 | 364080360 | 8380 | 8370 | 8380 | 8370 | 5 |
| 418 | 20231124 | 115400 | 364038470 | 8370 | 8370 | 8370 | 8370 | 30 |
| 419 | 20231124 | 115300 | 363787370 | 8370 | 8370 | 8370 | 8370 | 0 |
| 420 | 20231124 | 115200 | 363787370 | 8370 | 8370 | 8370 | 8370 | 25 |
| 421 | 20231124 | 115100 | 363578120 | 8370 | 8370 | 8370 | 8370 | 27 |
| 422 | 20231124 | 115000 | 363352130 | 8370 | 8370 | 8370 | 8370 | 0 |
| 423 | 20231124 | 114900 | 363352130 | 8370 | 8380 | 8380 | 8370 | 1098 |
| 424 | 20231124 | 114800 | 354151140 | 8380 | 8350 | 8380 | 8350 | 75 |
| 425 | 20231124 | 114700 | 353523350 | 8350 | 8350 | 8350 | 8350 | 21 |
| 426 | 20231124 | 114600 | 353348000 | 8370 | 8370 | 8370 | 8370 | 3 |
| 427 | 20231124 | 114500 | 353322890 | 8380 | 8380 | 8380 | 8380 | 0 |
| 428 | 20231124 | 114400 | 353322890 | 8380 | 8380 | 8380 | 8380 | 0 |
| 429 | 20231124 | 114300 | 353322890 | 8380 | 8380 | 8380 | 8380 | 238 |
| 430 | 20231124 | 114200 | 351328450 | 8380 | 8380 | 8380 | 8380 | 0 |
| 431 | 20231124 | 114100 | 351328450 | 8380 | 8380 | 8380 | 8380 | 1 |
| 432 | 20231124 | 114000 | 351320070 | 8340 | 8340 | 8340 | 8340 | 0 |
| 433 | 20231124 | 113900 | 351320070 | 8340 | 8340 | 8340 | 8340 | 0 |
| 434 | 20231124 | 113800 | 351320070 | 8340 | 8340 | 8340 | 8340 | 0 |
| 435 | 20231124 | 113700 | 351320070 | 8340 | 8360 | 8360 | 8340 | 307 |
| 436 | 20231124 | 113600 | 348756690 | 8380 | 8370 | 8380 | 8370 | 118 |
| 437 | 20231124 | 113500 | 347768020 | 8370 | 8370 | 8370 | 8370 | 253 |
| 438 | 20231124 | 113400 | 345650410 | 8370 | 8370 | 8370 | 8370 | 130 |
| 439 | 20231124 | 113300 | 344562310 | 8370 | 8370 | 8370 | 8370 | 0 |
| 440 | 20231124 | 113200 | 344562310 | 8370 | 8370 | 8370 | 8370 | 0 |
| 441 | 20231124 | 113100 | 344562310 | 8370 | 8370 | 8370 | 8370 | 0 |
| 442 | 20231124 | 113000 | 344562310 | 8370 | 8370 | 8370 | 8370 | 0 |
| 443 | 20231124 | 112900 | 344562310 | 8370 | 8360 | 8370 | 8360 | 2 |
| 444 | 20231124 | 112800 | 344545580 | 8310 | 8330 | 8330 | 8310 | 4501 |
| 445 | 20231124 | 112700 | 307136650 | 8340 | 8370 | 8370 | 8340 | 309 |
| 446 | 20231124 | 112600 | 304555070 | 8370 | 8360 | 8370 | 8360 | 21 |
| 447 | 20231124 | 112500 | 304379490 | 8360 | 8360 | 8360 | 8360 | 101 |
| 448 | 20231124 | 112400 | 303535130 | 8360 | 8360 | 8360 | 8360 | 0 |
| 449 | 20231124 | 112300 | 303535130 | 8360 | 8360 | 8360 | 8360 | 282 |
| 450 | 20231124 | 112200 | 301177610 | 8370 | 8370 | 8370 | 8370 | 11 |
| 451 | 20231124 | 112100 | 301085540 | 8370 | 8370 | 8370 | 8370 | 0 |
| 452 | 20231124 | 112000 | 301085540 | 8370 | 8370 | 8370 | 8370 | 0 |
| 453 | 20231124 | 111900 | 301085540 | 8370 | 8370 | 8370 | 8370 | 1 |
| 454 | 20231124 | 111800 | 301077170 | 8350 | 8350 | 8350 | 8350 | 0 |
| 455 | 20231124 | 111700 | 301077170 | 8350 | 8350 | 8350 | 8350 | 0 |
| 456 | 20231124 | 111600 | 301077170 | 8350 | 8350 | 8350 | 8350 | 27 |
| 457 | 20231124 | 111500 | 300851720 | 8360 | 8350 | 8360 | 8350 | 38 |
| 458 | 20231124 | 111400 | 300534410 | 8350 | 8350 | 8350 | 8350 | 100 |
| 459 | 20231124 | 111300 | 299699410 | 8360 | 8360 | 8360 | 8360 | 3 |
| 460 | 20231124 | 111200 | 299674330 | 8360 | 8360 | 8360 | 8360 | 27 |
| 461 | 20231124 | 111100 | 299448610 | 8360 | 8370 | 8370 | 8360 | 166 |
| 462 | 20231124 | 111000 | 298059290 | 8360 | 8360 | 8360 | 8360 | 0 |
| 463 | 20231124 | 110900 | 298059290 | 8360 | 8370 | 8370 | 8360 | 21 |
| 464 | 20231124 | 110800 | 297883720 | 8370 | 8370 | 8370 | 8370 | 1 |
| 465 | 20231124 | 110700 | 297875350 | 8370 | 8370 | 8370 | 8370 | 10 |
| 466 | 20231124 | 110600 | 297791650 | 8370 | 8370 | 8370 | 8350 | 182 |
| 467 | 20231124 | 110500 | 296271330 | 8370 | 8370 | 8370 | 8370 | 9 |
| 468 | 20231124 | 110400 | 296196000 | 8360 | 8360 | 8360 | 8360 | 100 |
| 469 | 20231124 | 110300 | 295360000 | 8360 | 8360 | 8360 | 8360 | 128 |
| 470 | 20231124 | 110200 | 294289920 | 8360 | 8360 | 8360 | 8360 | 0 |
| 471 | 20231124 | 110100 | 294289920 | 8360 | 8360 | 8360 | 8360 | 0 |
| 472 | 20231124 | 110000 | 294289920 | 8360 | 8360 | 8360 | 8360 | 0 |
| 473 | 20231124 | 105900 | 294289920 | 8360 | 8360 | 8360 | 8360 | 0 |
| 474 | 20231124 | 105800 | 294289920 | 8360 | 8360 | 8360 | 8360 | 864 |
| 475 | 20231124 | 105700 | 287066880 | 8390 | 8390 | 8390 | 8390 | 0 |
| 476 | 20231124 | 105600 | 287066880 | 8390 | 8390 | 8390 | 8390 | 1 |
| 477 | 20231124 | 105500 | 287058490 | 8390 | 8370 | 8390 | 8360 | 65 |
| 478 | 20231124 | 105400 | 286514920 | 8390 | 8390 | 8390 | 8390 | 2 |
| 479 | 20231124 | 105300 | 286498140 | 8370 | 8370 | 8370 | 8370 | 50 |
| 480 | 20231124 | 105200 | 286079640 | 8380 | 8380 | 8380 | 8380 | 20 |
| 481 | 20231124 | 105100 | 285912040 | 8390 | 8390 | 8390 | 8390 | 0 |
| 482 | 20231124 | 105000 | 285912040 | 8390 | 8390 | 8390 | 8390 | 0 |
| 483 | 20231124 | 104900 | 285912040 | 8390 | 8390 | 8390 | 8390 | 3 |
| 484 | 20231124 | 104800 | 285886870 | 8390 | 8380 | 8390 | 8380 | 27 |
| 485 | 20231124 | 104700 | 285660440 | 8390 | 8390 | 8390 | 8390 | 0 |
| 486 | 20231124 | 104600 | 285660440 | 8390 | 8370 | 8390 | 8370 | 3 |
| 487 | 20231124 | 104500 | 285635310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 488 | 20231124 | 104400 | 285635310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 489 | 20231124 | 104300 | 285635310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 490 | 20231124 | 104200 | 285635310 | 8390 | 8360 | 8390 | 8360 | 51 |
| 491 | 20231124 | 104100 | 285208920 | 8400 | 8400 | 8400 | 8400 | 12 |
| 492 | 20231124 | 104000 | 285108120 | 8400 | 8400 | 8400 | 8400 | 1 |
| 493 | 20231124 | 103900 | 285099720 | 8400 | 8400 | 8400 | 8400 | 0 |
| 494 | 20231124 | 103800 | 285099720 | 8400 | 8380 | 8400 | 8360 | 1988 |
| 495 | 20231124 | 103700 | 268472280 | 8400 | 8380 | 8400 | 8380 | 1838 |
| 496 | 20231124 | 103600 | 253052200 | 8380 | 8380 | 8380 | 8380 | 2 |
| 497 | 20231124 | 103500 | 253035440 | 8370 | 8370 | 8370 | 8370 | 20 |
| 498 | 20231124 | 103400 | 252868040 | 8390 | 8390 | 8390 | 8390 | 0 |
| 499 | 20231124 | 103300 | 252868040 | 8390 | 8390 | 8390 | 8380 | 105 |
| 500 | 20231124 | 103200 | 251988090 | 8390 | 8390 | 8390 | 8390 | 12 |
| 501 | 20231124 | 103100 | 251887410 | 8390 | 8370 | 8390 | 8370 | 22 |
| 502 | 20231124 | 103000 | 251703250 | 8390 | 8390 | 8400 | 8390 | 155 |
| 503 | 20231124 | 102900 | 250402510 | 8400 | 8400 | 8400 | 8400 | 27 |
| 504 | 20231124 | 102800 | 250175710 | 8400 | 8390 | 8400 | 8390 | 437 |
| 505 | 20231124 | 102700 | 246507260 | 8400 | 8400 | 8400 | 8390 | 37 |
| 506 | 20231124 | 102600 | 246196750 | 8400 | 8390 | 8400 | 8390 | 63 |
| 507 | 20231124 | 102500 | 245668160 | 8390 | 8390 | 8400 | 8390 | 30 |
| 508 | 20231124 | 102400 | 245416430 | 8400 | 8400 | 8400 | 8400 | 0 |
| 509 | 20231124 | 102300 | 245416430 | 8400 | 8390 | 8400 | 8390 | 482 |
| 510 | 20231124 | 102200 | 241368940 | 8390 | 8390 | 8390 | 8390 | 0 |
| 511 | 20231124 | 102100 | 241368940 | 8390 | 8390 | 8390 | 8390 | 461 |
| 512 | 20231124 | 102000 | 237501150 | 8390 | 8370 | 8390 | 8370 | 3820 |
| 513 | 20231124 | 101900 | 205487290 | 8360 | 8360 | 8360 | 8360 | 322 |
| 514 | 20231124 | 101800 | 202795370 | 8360 | 8320 | 8360 | 8320 | 62 |
| 515 | 20231124 | 101700 | 202279490 | 8320 | 8350 | 8350 | 8310 | 1362 |
| 516 | 20231124 | 101600 | 190930910 | 8350 | 8350 | 8350 | 8350 | 2 |
| 517 | 20231124 | 101500 | 190914210 | 8370 | 8370 | 8370 | 8370 | 128 |
| 518 | 20231124 | 101400 | 189842850 | 8370 | 8360 | 8370 | 8360 | 602 |
| 519 | 20231124 | 101300 | 184804870 | 8350 | 8350 | 8350 | 8350 | 1050 |
| 520 | 20231124 | 101200 | 176037370 | 8360 | 8350 | 8360 | 8350 | 81 |
| 521 | 20231124 | 101100 | 175361010 | 8340 | 8330 | 8340 | 8330 | 111 |
| 522 | 20231124 | 101000 | 174435570 | 8340 | 8350 | 8350 | 8330 | 1379 |
| 523 | 20231124 | 100900 | 162928380 | 8370 | 8350 | 8370 | 8350 | 2 |
| 524 | 20231124 | 100800 | 162911660 | 8380 | 8380 | 8380 | 8380 | 0 |
| 525 | 20231124 | 100700 | 162911660 | 8380 | 8380 | 8380 | 8380 | 64 |
| 526 | 20231124 | 100600 | 162375340 | 8380 | 8370 | 8380 | 8370 | 94 |
| 527 | 20231124 | 100500 | 161587670 | 8370 | 8350 | 8370 | 8350 | 204 |
| 528 | 20231124 | 100400 | 159882270 | 8380 | 8380 | 8380 | 8380 | 5 |
| 529 | 20231124 | 100300 | 159840370 | 8350 | 8350 | 8350 | 8350 | 310 |
| 530 | 20231124 | 100200 | 157251870 | 8350 | 8350 | 8350 | 8350 | 0 |
| 531 | 20231124 | 100100 | 157251870 | 8350 | 8350 | 8350 | 8350 | 86 |
| 532 | 20231124 | 100000 | 156533770 | 8370 | 8380 | 8380 | 8370 | 567 |
| 533 | 20231124 | 095900 | 151787890 | 8380 | 8390 | 8390 | 8380 | 3 |
| 534 | 20231124 | 095800 | 151762740 | 8390 | 8390 | 8390 | 8390 | 104 |
| 535 | 20231124 | 095700 | 150890180 | 8390 | 8380 | 8390 | 8370 | 618 |
| 536 | 20231124 | 095600 | 145711320 | 8380 | 8380 | 8390 | 8380 | 292 |
| 537 | 20231124 | 095500 | 143264350 | 8380 | 8380 | 8380 | 8370 | 24 |
| 538 | 20231124 | 095400 | 143063250 | 8370 | 8370 | 8370 | 8360 | 975 |
| 539 | 20231124 | 095300 | 134907750 | 8380 | 8390 | 8390 | 8380 | 56 |
| 540 | 20231124 | 095200 | 134438210 | 8390 | 8370 | 8390 | 8370 | 1408 |
| 541 | 20231124 | 095100 | 122630510 | 8370 | 8370 | 8370 | 8370 | 0 |
| 542 | 20231124 | 095000 | 122630510 | 8370 | 8360 | 8370 | 8360 | 113 |
| 543 | 20231124 | 094900 | 121684970 | 8350 | 8350 | 8350 | 8340 | 71 |
| 544 | 20231124 | 094800 | 121092640 | 8360 | 8360 | 8360 | 8360 | 0 |
| 545 | 20231124 | 094700 | 121092640 | 8360 | 8340 | 8360 | 8340 | 215 |
| 546 | 20231124 | 094600 | 119295790 | 8350 | 8350 | 8350 | 8350 | 300 |
| 547 | 20231124 | 094500 | 116790790 | 8350 | 8350 | 8350 | 8350 | 10 |
| 548 | 20231124 | 094400 | 116707290 | 8340 | 8360 | 8370 | 8340 | 2069 |
| 549 | 20231124 | 094300 | 99401670 | 8370 | 8370 | 8370 | 8370 | 179 |
| 550 | 20231124 | 094200 | 97903440 | 8370 | 8340 | 8370 | 8340 | 2171 |
| 551 | 20231124 | 094100 | 79759500 | 8340 | 8330 | 8340 | 8330 | 457 |
| 552 | 20231124 | 094000 | 75952680 | 8330 | 8330 | 8330 | 8330 | 206 |
| 553 | 20231124 | 093900 | 74236700 | 8330 | 8310 | 8330 | 8310 | 1245 |
| 554 | 20231124 | 093800 | 63878860 | 8310 | 8300 | 8310 | 8300 | 328 |
| 555 | 20231124 | 093700 | 61156450 | 8300 | 8290 | 8300 | 8290 | 619 |
| 556 | 20231124 | 093600 | 56020610 | 8290 | 8290 | 8290 | 8290 | 0 |
| 557 | 20231124 | 093500 | 56020610 | 8290 | 8280 | 8290 | 8280 | 17 |
| 558 | 20231124 | 093400 | 55879690 | 8290 | 8290 | 8290 | 8290 | 21 |
| 559 | 20231124 | 093300 | 55705600 | 8290 | 8290 | 8290 | 8290 | 63 |
| 560 | 20231124 | 093200 | 55183330 | 8280 | 8260 | 8280 | 8260 | 417 |
| 561 | 20231124 | 093100 | 51733000 | 8240 | 8240 | 8240 | 8240 | 30 |
| 562 | 20231124 | 093000 | 51485800 | 8260 | 8260 | 8260 | 8260 | 0 |
| 563 | 20231124 | 092900 | 51485800 | 8260 | 8260 | 8260 | 8260 | 0 |
| 564 | 20231124 | 092800 | 51485800 | 8260 | 8260 | 8260 | 8260 | 0 |
| 565 | 20231124 | 092700 | 51485800 | 8260 | 8260 | 8260 | 8260 | 1 |
| 566 | 20231124 | 092600 | 51477540 | 8230 | 8240 | 8240 | 8230 | 110 |
| 567 | 20231124 | 092500 | 50572140 | 8250 | 8250 | 8250 | 8250 | 19 |
| 568 | 20231124 | 092400 | 50415390 | 8280 | 8280 | 8280 | 8280 | 0 |
| 569 | 20231124 | 092300 | 50415390 | 8280 | 8280 | 8280 | 8280 | 1 |
| 570 | 20231124 | 092200 | 50407110 | 8270 | 8270 | 8270 | 8270 | 450 |
| 571 | 20231124 | 092100 | 46685610 | 8270 | 8270 | 8270 | 8270 | 0 |
| 572 | 20231124 | 092000 | 46685610 | 8270 | 8270 | 8270 | 8270 | 1 |
| 573 | 20231124 | 091900 | 46677340 | 8260 | 8260 | 8260 | 8260 | 1 |
| 574 | 20231124 | 091800 | 46669080 | 8220 | 8220 | 8220 | 8220 | 490 |
| 575 | 20231124 | 091700 | 42641280 | 8270 | 8230 | 8270 | 8220 | 14 |
| 576 | 20231124 | 091600 | 42526010 | 8270 | 8270 | 8270 | 8270 | 0 |
| 577 | 20231124 | 091500 | 42526010 | 8270 | 8270 | 8270 | 8270 | 0 |
| 578 | 20231124 | 091400 | 42526010 | 8270 | 8230 | 8270 | 8200 | 1773 |
| 579 | 20231124 | 091300 | 27934680 | 8230 | 8220 | 8230 | 8200 | 487 |
| 580 | 20231124 | 091200 | 23932080 | 8220 | 8220 | 8220 | 8220 | 10 |
| 581 | 20231124 | 091100 | 23849880 | 8220 | 8210 | 8220 | 8200 | 223 |
| 582 | 20231124 | 091000 | 22021100 | 8210 | 8230 | 8230 | 8210 | 163 |
| 583 | 20231124 | 090900 | 20682140 | 8240 | 8240 | 8240 | 8240 | 0 |
| 584 | 20231124 | 090800 | 20682140 | 8240 | 8250 | 8250 | 8220 | 504 |
| 585 | 20231124 | 090700 | 16539150 | 8250 | 8250 | 8250 | 8250 | 0 |
| 586 | 20231124 | 090600 | 16539150 | 8250 | 8240 | 8250 | 8210 | 782 |
| 587 | 20231124 | 090500 | 10107180 | 8290 | 8290 | 8290 | 8290 | 124 |
| 588 | 20231124 | 090400 | 9079220 | 8290 | 8290 | 8290 | 8290 | 12 |
| 589 | 20231124 | 090300 | 8979740 | 8290 | 8290 | 8290 | 8290 | 1 |
| 590 | 20231124 | 090200 | 8971450 | 8290 | 8290 | 8290 | 8230 | 140 |
| 591 | 20231124 | 090100 | 7811810 | 8240 | 8240 | 8240 | 8240 | 121 |
| 592 | 20231124 | 090000 | 6814770 | 8240 | 8290 | 8290 | 8240 | 795 |