30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 183000 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 594 |
| 3 | 20231123 | 182900 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 4 | 20231123 | 182800 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 5 | 20231123 | 182700 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 6 | 20231123 | 182600 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 7 | 20231123 | 182500 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 8 | 20231123 | 182400 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 9 | 20231123 | 182300 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 10 | 20231123 | 182200 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 11 | 20231123 | 182100 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 12 | 20231123 | 182000 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 13 | 20231123 | 181900 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 14 | 20231123 | 181800 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 15 | 20231123 | 181700 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 16 | 20231123 | 181600 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 17 | 20231123 | 181500 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 18 | 20231123 | 181400 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 19 | 20231123 | 181300 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 20 | 20231123 | 181200 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 21 | 20231123 | 181100 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 22 | 20231123 | 181000 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 23 | 20231123 | 180900 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 24 | 20231123 | 180800 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 25 | 20231123 | 180700 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 26 | 20231123 | 180600 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 27 | 20231123 | 180500 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 28 | 20231123 | 180400 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 29 | 20231123 | 180300 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 30 | 20231123 | 180200 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 31 | 20231123 | 180100 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 32 | 20231123 | 180000 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 594 |
| 33 | 20231123 | 175900 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 34 | 20231123 | 175800 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 35 | 20231123 | 175700 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 36 | 20231123 | 175600 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 37 | 20231123 | 175500 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 38 | 20231123 | 175400 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 39 | 20231123 | 175300 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 40 | 20231123 | 175200 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 41 | 20231123 | 175100 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 42 | 20231123 | 175000 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 43 | 20231123 | 174900 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 44 | 20231123 | 174800 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 45 | 20231123 | 174700 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 46 | 20231123 | 174600 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 47 | 20231123 | 174500 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 48 | 20231123 | 174400 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 49 | 20231123 | 174300 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 50 | 20231123 | 174200 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 51 | 20231123 | 174100 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 52 | 20231123 | 174000 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 53 | 20231123 | 173900 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 54 | 20231123 | 173800 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 55 | 20231123 | 173700 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 56 | 20231123 | 173600 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 57 | 20231123 | 173500 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 58 | 20231123 | 173400 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 59 | 20231123 | 173300 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 60 | 20231123 | 173200 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 61 | 20231123 | 173100 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 62 | 20231123 | 173000 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 594 |
| 63 | 20231123 | 172900 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 64 | 20231123 | 172800 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 65 | 20231123 | 172700 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 66 | 20231123 | 172600 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 67 | 20231123 | 172500 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 68 | 20231123 | 172400 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 69 | 20231123 | 172300 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 70 | 20231123 | 172200 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 71 | 20231123 | 172100 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 72 | 20231123 | 172000 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 73 | 20231123 | 171900 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 74 | 20231123 | 171800 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 75 | 20231123 | 171700 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 76 | 20231123 | 171600 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 77 | 20231123 | 171500 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 78 | 20231123 | 171400 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 79 | 20231123 | 171300 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 80 | 20231123 | 171200 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 81 | 20231123 | 171100 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 82 | 20231123 | 171000 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 83 | 20231123 | 170900 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 84 | 20231123 | 170800 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 85 | 20231123 | 170700 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 86 | 20231123 | 170600 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 87 | 20231123 | 170500 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 88 | 20231123 | 170400 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 89 | 20231123 | 170300 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 90 | 20231123 | 170200 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 91 | 20231123 | 170100 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 92 | 20231123 | 170000 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 594 |
| 93 | 20231123 | 165900 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 94 | 20231123 | 165800 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 95 | 20231123 | 165700 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 96 | 20231123 | 165600 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 97 | 20231123 | 165500 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 98 | 20231123 | 165400 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 99 | 20231123 | 165300 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 100 | 20231123 | 165200 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 101 | 20231123 | 165100 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 102 | 20231123 | 165000 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 103 | 20231123 | 164900 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 104 | 20231123 | 164800 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 105 | 20231123 | 164700 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 106 | 20231123 | 164600 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 107 | 20231123 | 164500 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 108 | 20231123 | 164400 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 109 | 20231123 | 164300 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 110 | 20231123 | 164200 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 111 | 20231123 | 164100 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 112 | 20231123 | 164000 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 113 | 20231123 | 163900 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 114 | 20231123 | 163800 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 115 | 20231123 | 163700 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 116 | 20231123 | 163600 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 117 | 20231123 | 163500 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 118 | 20231123 | 163400 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 119 | 20231123 | 163300 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 120 | 20231123 | 163200 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 121 | 20231123 | 163100 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 122 | 20231123 | 163000 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 594 |
| 123 | 20231123 | 162900 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 124 | 20231123 | 162800 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 125 | 20231123 | 162700 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 126 | 20231123 | 162600 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 127 | 20231123 | 162500 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 128 | 20231123 | 162400 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 129 | 20231123 | 162300 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 130 | 20231123 | 162200 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 131 | 20231123 | 162100 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 132 | 20231123 | 162000 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 133 | 20231123 | 161900 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 134 | 20231123 | 161800 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 135 | 20231123 | 161700 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 136 | 20231123 | 161600 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 137 | 20231123 | 161500 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 138 | 20231123 | 161400 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 139 | 20231123 | 161300 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 140 | 20231123 | 161200 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 141 | 20231123 | 161100 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 142 | 20231123 | 161000 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 143 | 20231123 | 160900 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 144 | 20231123 | 160800 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 145 | 20231123 | 160700 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 146 | 20231123 | 160600 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 147 | 20231123 | 160500 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 148 | 20231123 | 160400 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 149 | 20231123 | 160300 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 150 | 20231123 | 160200 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 151 | 20231123 | 160100 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 152 | 20231123 | 160000 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 594 |
| 153 | 20231123 | 155900 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 154 | 20231123 | 155800 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 155 | 20231123 | 155700 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 156 | 20231123 | 155600 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 157 | 20231123 | 155500 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 158 | 20231123 | 155400 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 159 | 20231123 | 155300 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 160 | 20231123 | 155200 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 161 | 20231123 | 155100 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 162 | 20231123 | 155000 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 163 | 20231123 | 154900 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 164 | 20231123 | 154800 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 165 | 20231123 | 154700 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 166 | 20231123 | 154600 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 167 | 20231123 | 154500 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 168 | 20231123 | 154400 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 169 | 20231123 | 154300 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 170 | 20231123 | 154200 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 171 | 20231123 | 154100 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 172 | 20231123 | 154000 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 173 | 20231123 | 153900 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 174 | 20231123 | 153800 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 175 | 20231123 | 153700 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 176 | 20231123 | 153600 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 177 | 20231123 | 153500 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 178 | 20231123 | 153400 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 179 | 20231123 | 153300 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 180 | 20231123 | 153200 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 181 | 20231123 | 153100 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 182 | 20231123 | 153000 | 1116969510 | 10490 | 10490 | 10490 | 10490 | 1188 |
| 183 | 20231123 | 152900 | 1110738450 | 10500 | 10500 | 10500 | 10500 | 0 |
| 184 | 20231123 | 152800 | 1110738450 | 10500 | 10500 | 10500 | 10500 | 0 |
| 185 | 20231123 | 152700 | 1110738450 | 10500 | 10500 | 10500 | 10500 | 0 |
| 186 | 20231123 | 152600 | 1110738450 | 10500 | 10500 | 10500 | 10500 | 0 |
| 187 | 20231123 | 152500 | 1110738450 | 10500 | 10500 | 10500 | 10500 | 0 |
| 188 | 20231123 | 152400 | 1110738450 | 10500 | 10500 | 10500 | 10500 | 0 |
| 189 | 20231123 | 152300 | 1110738450 | 10500 | 10500 | 10500 | 10500 | 0 |
| 190 | 20231123 | 152200 | 1110738450 | 10500 | 10500 | 10500 | 10500 | 0 |
| 191 | 20231123 | 152100 | 1110738450 | 10500 | 10500 | 10500 | 10500 | 0 |
| 192 | 20231123 | 152000 | 1110738450 | 10500 | 10500 | 10500 | 10500 | 0 |
| 193 | 20231123 | 151900 | 1110738450 | 10500 | 10500 | 10500 | 10500 | 4 |
| 194 | 20231123 | 151800 | 1110696450 | 10560 | 10500 | 10560 | 10500 | 67 |
| 195 | 20231123 | 151700 | 1109992890 | 10500 | 10440 | 10500 | 10440 | 1274 |
| 196 | 20231123 | 151600 | 1096651550 | 10440 | 10440 | 10440 | 10440 | 0 |
| 197 | 20231123 | 151500 | 1096651550 | 10440 | 10440 | 10440 | 10440 | 0 |
| 198 | 20231123 | 151400 | 1096651550 | 10440 | 10450 | 10450 | 10440 | 472 |
| 199 | 20231123 | 151300 | 1091721320 | 10440 | 10440 | 10440 | 10440 | 87 |
| 200 | 20231123 | 151200 | 1090813040 | 10490 | 10490 | 10490 | 10490 | 0 |
| 201 | 20231123 | 151100 | 1090813040 | 10490 | 10490 | 10490 | 10490 | 100 |
| 202 | 20231123 | 151000 | 1089764040 | 10490 | 10460 | 10490 | 10400 | 654 |
| 203 | 20231123 | 150900 | 1082943110 | 10470 | 10470 | 10470 | 10470 | 50 |
| 204 | 20231123 | 150800 | 1082419610 | 10470 | 10480 | 10480 | 10470 | 267 |
| 205 | 20231123 | 150700 | 1079621950 | 10470 | 10470 | 10470 | 10470 | 20 |
| 206 | 20231123 | 150600 | 1079412550 | 10470 | 10470 | 10470 | 10470 | 1 |
| 207 | 20231123 | 150500 | 1079402080 | 10470 | 10470 | 10470 | 10470 | 2 |
| 208 | 20231123 | 150400 | 1079381140 | 10480 | 10480 | 10480 | 10480 | 0 |
| 209 | 20231123 | 150300 | 1079381140 | 10480 | 10480 | 10480 | 10480 | 7 |
| 210 | 20231123 | 150200 | 1079307780 | 10430 | 10460 | 10460 | 10430 | 1053 |
| 211 | 20231123 | 150100 | 1068312180 | 10480 | 10480 | 10480 | 10480 | 6 |
| 212 | 20231123 | 150000 | 1068249300 | 10490 | 10490 | 10490 | 10490 | 84 |
| 213 | 20231123 | 145900 | 1067368140 | 10490 | 10490 | 10490 | 10490 | 0 |
| 214 | 20231123 | 145800 | 1067368140 | 10490 | 10490 | 10490 | 10490 | 0 |
| 215 | 20231123 | 145700 | 1067368140 | 10490 | 10470 | 10490 | 10470 | 83 |
| 216 | 20231123 | 145600 | 1066498550 | 10470 | 10490 | 10490 | 10460 | 462 |
| 217 | 20231123 | 145500 | 1061664490 | 10490 | 10490 | 10490 | 10490 | 747 |
| 218 | 20231123 | 145400 | 1053828460 | 10490 | 10500 | 10500 | 10470 | 936 |
| 219 | 20231123 | 145300 | 1044009660 | 10500 | 10520 | 10520 | 10500 | 2105 |
| 220 | 20231123 | 145200 | 1021904950 | 10510 | 10510 | 10510 | 10510 | 95 |
| 221 | 20231123 | 145100 | 1020906500 | 10510 | 10500 | 10510 | 10500 | 10 |
| 222 | 20231123 | 145000 | 1020801420 | 10500 | 10500 | 10500 | 10500 | 93 |
| 223 | 20231123 | 144900 | 1019824920 | 10500 | 10500 | 10500 | 10500 | 410 |
| 224 | 20231123 | 144800 | 1015519920 | 10500 | 10500 | 10500 | 10500 | 226 |
| 225 | 20231123 | 144700 | 1013146920 | 10500 | 10490 | 10500 | 10490 | 5 |
| 226 | 20231123 | 144600 | 1013094460 | 10490 | 10510 | 10510 | 10490 | 458 |
| 227 | 20231123 | 144500 | 1008286200 | 10510 | 10510 | 10510 | 10510 | 48 |
| 228 | 20231123 | 144400 | 1007781720 | 10520 | 10520 | 10520 | 10520 | 20 |
| 229 | 20231123 | 144300 | 1007571320 | 10520 | 10530 | 10530 | 10520 | 146 |
| 230 | 20231123 | 144200 | 1006035300 | 10530 | 10550 | 10550 | 10530 | 751 |
| 231 | 20231123 | 144100 | 998118250 | 10560 | 10560 | 10560 | 10560 | 0 |
| 232 | 20231123 | 144000 | 998118250 | 10560 | 10560 | 10560 | 10560 | 0 |
| 233 | 20231123 | 143900 | 998118250 | 10560 | 10570 | 10590 | 10560 | 210 |
| 234 | 20231123 | 143800 | 995900500 | 10590 | 10570 | 10590 | 10570 | 26 |
| 235 | 20231123 | 143700 | 995625560 | 10560 | 10560 | 10560 | 10560 | 1 |
| 236 | 20231123 | 143600 | 995615000 | 10570 | 10570 | 10570 | 10570 | 0 |
| 237 | 20231123 | 143500 | 995615000 | 10570 | 10570 | 10570 | 10570 | 10 |
| 238 | 20231123 | 143400 | 995509300 | 10590 | 10590 | 10590 | 10590 | 0 |
| 239 | 20231123 | 143300 | 995509300 | 10590 | 10590 | 10590 | 10590 | 0 |
| 240 | 20231123 | 143200 | 995509300 | 10590 | 10590 | 10590 | 10590 | 0 |
| 241 | 20231123 | 143100 | 995509300 | 10590 | 10590 | 10590 | 10590 | 105 |
| 242 | 20231123 | 143000 | 994397350 | 10590 | 10590 | 10590 | 10590 | 0 |
| 243 | 20231123 | 142900 | 994397350 | 10590 | 10590 | 10590 | 10590 | 1 |
| 244 | 20231123 | 142800 | 994386760 | 10590 | 10570 | 10590 | 10570 | 10 |
| 245 | 20231123 | 142700 | 994281040 | 10570 | 10560 | 10570 | 10560 | 118 |
| 246 | 20231123 | 142600 | 993034050 | 10560 | 10570 | 10570 | 10560 | 289 |
| 247 | 20231123 | 142500 | 989981660 | 10570 | 10570 | 10570 | 10570 | 5 |
| 248 | 20231123 | 142400 | 989928810 | 10570 | 10570 | 10570 | 10570 | 0 |
| 249 | 20231123 | 142300 | 989928810 | 10570 | 10570 | 10570 | 10570 | 5 |
| 250 | 20231123 | 142200 | 989875960 | 10570 | 10590 | 10590 | 10570 | 31 |
| 251 | 20231123 | 142100 | 989547690 | 10590 | 10590 | 10590 | 10590 | 1 |
| 252 | 20231123 | 142000 | 989537100 | 10590 | 10590 | 10590 | 10590 | 78 |
| 253 | 20231123 | 141900 | 988711080 | 10570 | 10570 | 10570 | 10570 | 0 |
| 254 | 20231123 | 141800 | 988711080 | 10570 | 10570 | 10570 | 10570 | 187 |
| 255 | 20231123 | 141700 | 986734490 | 10550 | 10570 | 10570 | 10550 | 488 |
| 256 | 20231123 | 141600 | 981582620 | 10570 | 10580 | 10580 | 10570 | 760 |
| 257 | 20231123 | 141500 | 973547340 | 10590 | 10590 | 10590 | 10590 | 1 |
| 258 | 20231123 | 141400 | 973536750 | 10590 | 10590 | 10590 | 10590 | 0 |
| 259 | 20231123 | 141300 | 973536750 | 10590 | 10590 | 10590 | 10590 | 27 |
| 260 | 20231123 | 141200 | 973250820 | 10590 | 10590 | 10590 | 10590 | 0 |
| 261 | 20231123 | 141100 | 973250820 | 10590 | 10600 | 10600 | 10590 | 85 |
| 262 | 20231123 | 141000 | 972350420 | 10600 | 10600 | 10600 | 10600 | 98 |
| 263 | 20231123 | 140900 | 971311620 | 10590 | 10590 | 10590 | 10590 | 103 |
| 264 | 20231123 | 140800 | 970220850 | 10590 | 10590 | 10590 | 10590 | 273 |
| 265 | 20231123 | 140700 | 967329780 | 10590 | 10590 | 10590 | 10590 | 116 |
| 266 | 20231123 | 140600 | 966101340 | 10610 | 10610 | 10610 | 10610 | 0 |
| 267 | 20231123 | 140500 | 966101340 | 10610 | 10610 | 10610 | 10610 | 0 |
| 268 | 20231123 | 140400 | 966101340 | 10610 | 10610 | 10610 | 10610 | 0 |
| 269 | 20231123 | 140300 | 966101340 | 10610 | 10610 | 10610 | 10610 | 64 |
| 270 | 20231123 | 140200 | 965422300 | 10590 | 10590 | 10590 | 10590 | 0 |
| 271 | 20231123 | 140100 | 965422300 | 10590 | 10590 | 10590 | 10590 | 0 |
| 272 | 20231123 | 140000 | 965422300 | 10590 | 10590 | 10590 | 10590 | 0 |
| 273 | 20231123 | 135900 | 965422300 | 10590 | 10590 | 10590 | 10580 | 51 |
| 274 | 20231123 | 135800 | 964882230 | 10580 | 10580 | 10580 | 10580 | 0 |
| 275 | 20231123 | 135700 | 964882230 | 10580 | 10590 | 10590 | 10580 | 401 |
| 276 | 20231123 | 135600 | 960635790 | 10580 | 10580 | 10580 | 10580 | 0 |
| 277 | 20231123 | 135500 | 960635790 | 10580 | 10580 | 10580 | 10580 | 1 |
| 278 | 20231123 | 135400 | 960625210 | 10580 | 10580 | 10580 | 10580 | 15 |
| 279 | 20231123 | 135300 | 960466510 | 10590 | 10590 | 10590 | 10590 | 0 |
| 280 | 20231123 | 135200 | 960466510 | 10590 | 10590 | 10600 | 10590 | 201 |
| 281 | 20231123 | 135100 | 958337910 | 10590 | 10600 | 10600 | 10590 | 60 |
| 282 | 20231123 | 135000 | 957701930 | 10600 | 10600 | 10620 | 10600 | 111 |
| 283 | 20231123 | 134900 | 956523330 | 10600 | 10600 | 10600 | 10600 | 0 |
| 284 | 20231123 | 134800 | 956523330 | 10600 | 10600 | 10600 | 10600 | 44 |
| 285 | 20231123 | 134700 | 956056930 | 10620 | 10620 | 10620 | 10620 | 1 |
| 286 | 20231123 | 134600 | 956046310 | 10600 | 10600 | 10600 | 10600 | 0 |
| 287 | 20231123 | 134500 | 956046310 | 10600 | 10600 | 10600 | 10600 | 0 |
| 288 | 20231123 | 134400 | 956046310 | 10600 | 10620 | 10620 | 10600 | 88 |
| 289 | 20231123 | 134300 | 955113490 | 10630 | 10640 | 10640 | 10630 | 10 |
| 290 | 20231123 | 134200 | 955007100 | 10660 | 10660 | 10660 | 10660 | 0 |
| 291 | 20231123 | 134100 | 955007100 | 10660 | 10660 | 10660 | 10660 | 0 |
| 292 | 20231123 | 134000 | 955007100 | 10660 | 10660 | 10660 | 10660 | 1 |
| 293 | 20231123 | 133900 | 954996440 | 10650 | 10650 | 10650 | 10650 | 0 |
| 294 | 20231123 | 133800 | 954996440 | 10650 | 10660 | 10660 | 10650 | 2 |
| 295 | 20231123 | 133700 | 954975130 | 10560 | 10560 | 10560 | 10560 | 0 |
| 296 | 20231123 | 133600 | 954975130 | 10560 | 10560 | 10560 | 10560 | 0 |
| 297 | 20231123 | 133500 | 954975130 | 10560 | 10560 | 10560 | 10560 | 0 |
| 298 | 20231123 | 133400 | 954975130 | 10560 | 10560 | 10560 | 10560 | 0 |
| 299 | 20231123 | 133300 | 954975130 | 10560 | 10560 | 10560 | 10560 | 0 |
| 300 | 20231123 | 133200 | 954975130 | 10560 | 10560 | 10560 | 10560 | 0 |
| 301 | 20231123 | 133100 | 954975130 | 10560 | 10600 | 10600 | 10560 | 1985 |
| 302 | 20231123 | 133000 | 933978470 | 10600 | 10610 | 10610 | 10600 | 300 |
| 303 | 20231123 | 132900 | 930797260 | 10600 | 10600 | 10600 | 10600 | 0 |
| 304 | 20231123 | 132800 | 930797260 | 10600 | 10600 | 10600 | 10600 | 0 |
| 305 | 20231123 | 132700 | 930797260 | 10600 | 10600 | 10600 | 10600 | 0 |
| 306 | 20231123 | 132600 | 930797260 | 10600 | 10600 | 10600 | 10600 | 0 |
| 307 | 20231123 | 132500 | 930797260 | 10600 | 10600 | 10600 | 10600 | 7 |
| 308 | 20231123 | 132400 | 930723060 | 10590 | 10590 | 10590 | 10590 | 153 |
| 309 | 20231123 | 132300 | 929102790 | 10590 | 10580 | 10590 | 10580 | 117 |
| 310 | 20231123 | 132200 | 927864240 | 10580 | 10590 | 10590 | 10570 | 115 |
| 311 | 20231123 | 132100 | 926647540 | 10590 | 10560 | 10590 | 10560 | 5 |
| 312 | 20231123 | 132000 | 926594620 | 10560 | 10560 | 10560 | 10560 | 0 |
| 313 | 20231123 | 131900 | 926594620 | 10560 | 10590 | 10590 | 10560 | 388 |
| 314 | 20231123 | 131800 | 922492840 | 10590 | 10570 | 10590 | 10570 | 102 |
| 315 | 20231123 | 131700 | 921412700 | 10570 | 10570 | 10570 | 10570 | 0 |
| 316 | 20231123 | 131600 | 921412700 | 10570 | 10570 | 10570 | 10570 | 0 |
| 317 | 20231123 | 131500 | 921412700 | 10570 | 10570 | 10570 | 10570 | 100 |
| 318 | 20231123 | 131400 | 920355700 | 10570 | 10570 | 10570 | 10570 | 822 |
| 319 | 20231123 | 131300 | 911667160 | 10570 | 10580 | 10580 | 10570 | 461 |
| 320 | 20231123 | 131200 | 906789880 | 10550 | 10610 | 10610 | 10550 | 565 |
| 321 | 20231123 | 131100 | 900813780 | 10610 | 10610 | 10610 | 10610 | 0 |
| 322 | 20231123 | 131000 | 900813780 | 10610 | 10620 | 10620 | 10610 | 235 |
| 323 | 20231123 | 130900 | 898318290 | 10630 | 10680 | 10680 | 10630 | 20 |
| 324 | 20231123 | 130800 | 898105190 | 10680 | 10680 | 10680 | 10680 | 0 |
| 325 | 20231123 | 130700 | 898105190 | 10680 | 10680 | 10680 | 10680 | 1 |
| 326 | 20231123 | 130600 | 898094510 | 10620 | 10620 | 10620 | 10620 | 0 |
| 327 | 20231123 | 130500 | 898094510 | 10620 | 10620 | 10620 | 10620 | 75 |
| 328 | 20231123 | 130400 | 897298010 | 10620 | 10620 | 10620 | 10620 | 48 |
| 329 | 20231123 | 130300 | 896788250 | 10610 | 10620 | 10620 | 10610 | 29 |
| 330 | 20231123 | 130200 | 896480460 | 10630 | 10630 | 10630 | 10630 | 22 |
| 331 | 20231123 | 130100 | 896246600 | 10630 | 10650 | 10650 | 10630 | 50 |
| 332 | 20231123 | 130000 | 895714660 | 10680 | 10620 | 10680 | 10620 | 2 |
| 333 | 20231123 | 125900 | 895693360 | 10650 | 10630 | 10650 | 10630 | 168 |
| 334 | 20231123 | 125800 | 893907500 | 10630 | 10630 | 10630 | 10620 | 422 |
| 335 | 20231123 | 125700 | 889421900 | 10630 | 10630 | 10630 | 10620 | 525 |
| 336 | 20231123 | 125600 | 883841200 | 10630 | 10630 | 10630 | 10630 | 23 |
| 337 | 20231123 | 125500 | 883596710 | 10630 | 10630 | 10630 | 10630 | 17 |
| 338 | 20231123 | 125400 | 883416000 | 10630 | 10630 | 10630 | 10630 | 37 |
| 339 | 20231123 | 125300 | 883022690 | 10650 | 10650 | 10650 | 10640 | 262 |
| 340 | 20231123 | 125200 | 880233840 | 10650 | 10650 | 10650 | 10650 | 0 |
| 341 | 20231123 | 125100 | 880233840 | 10650 | 10670 | 10670 | 10650 | 239 |
| 342 | 20231123 | 125000 | 877683850 | 10650 | 10670 | 10670 | 10650 | 44 |
| 343 | 20231123 | 124900 | 877214450 | 10650 | 10650 | 10650 | 10650 | 0 |
| 344 | 20231123 | 124800 | 877214450 | 10650 | 10650 | 10650 | 10650 | 45 |
| 345 | 20231123 | 124700 | 876735200 | 10670 | 10670 | 10670 | 10670 | 180 |
| 346 | 20231123 | 124600 | 874814600 | 10670 | 10670 | 10670 | 10670 | 0 |
| 347 | 20231123 | 124500 | 874814600 | 10670 | 10670 | 10670 | 10670 | 0 |
| 348 | 20231123 | 124400 | 874814600 | 10670 | 10670 | 10670 | 10670 | 0 |
| 349 | 20231123 | 124300 | 874814600 | 10670 | 10670 | 10670 | 10670 | 0 |
| 350 | 20231123 | 124200 | 874814600 | 10670 | 10670 | 10670 | 10670 | 3 |
| 351 | 20231123 | 124100 | 874782590 | 10670 | 10670 | 10670 | 10670 | 0 |
| 352 | 20231123 | 124000 | 874782590 | 10670 | 10670 | 10670 | 10670 | 0 |
| 353 | 20231123 | 123900 | 874782590 | 10670 | 10680 | 10680 | 10670 | 100 |
| 354 | 20231123 | 123800 | 873715090 | 10700 | 10720 | 10720 | 10690 | 1457 |
| 355 | 20231123 | 123700 | 858121600 | 10720 | 10720 | 10720 | 10720 | 71 |
| 356 | 20231123 | 123600 | 857360480 | 10720 | 10730 | 10730 | 10720 | 254 |
| 357 | 20231123 | 123500 | 854637340 | 10770 | 10770 | 10770 | 10770 | 0 |
| 358 | 20231123 | 123400 | 854637340 | 10770 | 10770 | 10770 | 10770 | 0 |
| 359 | 20231123 | 123300 | 854637340 | 10770 | 10770 | 10770 | 10770 | 0 |
| 360 | 20231123 | 123200 | 854637340 | 10770 | 10770 | 10770 | 10770 | 30 |
| 361 | 20231123 | 123100 | 854314240 | 10770 | 10760 | 10770 | 10760 | 93 |
| 362 | 20231123 | 123000 | 853313510 | 10730 | 10730 | 10730 | 10730 | 0 |
| 363 | 20231123 | 122900 | 853313510 | 10730 | 10730 | 10730 | 10730 | 3 |
| 364 | 20231123 | 122800 | 853281320 | 10730 | 10730 | 10730 | 10730 | 136 |
| 365 | 20231123 | 122700 | 851822040 | 10720 | 10750 | 10750 | 10720 | 596 |
| 366 | 20231123 | 122600 | 845432060 | 10760 | 10760 | 10760 | 10760 | 0 |
| 367 | 20231123 | 122500 | 845432060 | 10760 | 10770 | 10770 | 10760 | 456 |
| 368 | 20231123 | 122400 | 840525440 | 10760 | 10760 | 10760 | 10760 | 101 |
| 369 | 20231123 | 122300 | 839438680 | 10740 | 10730 | 10740 | 10730 | 476 |
| 370 | 20231123 | 122200 | 834328890 | 10730 | 10730 | 10730 | 10730 | 15 |
| 371 | 20231123 | 122100 | 834167940 | 10740 | 10740 | 10740 | 10740 | 1 |
| 372 | 20231123 | 122000 | 834157200 | 10720 | 10720 | 10720 | 10720 | 17 |
| 373 | 20231123 | 121900 | 833974960 | 10730 | 10740 | 10740 | 10730 | 155 |
| 374 | 20231123 | 121800 | 832311760 | 10740 | 10760 | 10760 | 10740 | 86 |
| 375 | 20231123 | 121700 | 831386710 | 10760 | 10770 | 10770 | 10760 | 69 |
| 376 | 20231123 | 121600 | 830643640 | 10770 | 10770 | 10770 | 10770 | 59 |
| 377 | 20231123 | 121500 | 830008210 | 10770 | 10800 | 10800 | 10770 | 92 |
| 378 | 20231123 | 121400 | 829015210 | 10800 | 10800 | 10800 | 10800 | 174 |
| 379 | 20231123 | 121300 | 827136010 | 10800 | 10800 | 10800 | 10800 | 0 |
| 380 | 20231123 | 121200 | 827136010 | 10800 | 10800 | 10800 | 10800 | 0 |
| 381 | 20231123 | 121100 | 827136010 | 10800 | 10760 | 10800 | 10760 | 557 |
| 382 | 20231123 | 121000 | 821124930 | 10760 | 10760 | 10760 | 10760 | 6 |
| 383 | 20231123 | 120900 | 821060370 | 10760 | 10760 | 10760 | 10760 | 0 |
| 384 | 20231123 | 120800 | 821060370 | 10760 | 10760 | 10760 | 10760 | 1 |
| 385 | 20231123 | 120700 | 821049610 | 10740 | 10760 | 10760 | 10740 | 413 |
| 386 | 20231123 | 120600 | 816610290 | 10760 | 10760 | 10760 | 10760 | 166 |
| 387 | 20231123 | 120500 | 814824130 | 10760 | 10760 | 10760 | 10760 | 5 |
| 388 | 20231123 | 120400 | 814770330 | 10800 | 10780 | 10800 | 10780 | 323 |
| 389 | 20231123 | 120300 | 811284490 | 10780 | 10780 | 10800 | 10780 | 218 |
| 390 | 20231123 | 120200 | 808933370 | 10780 | 10780 | 10780 | 10780 | 0 |
| 391 | 20231123 | 120100 | 808933370 | 10780 | 10780 | 10780 | 10780 | 3 |
| 392 | 20231123 | 120000 | 808901030 | 10780 | 10770 | 10790 | 10770 | 284 |
| 393 | 20231123 | 115900 | 805841000 | 10790 | 10800 | 10800 | 10790 | 27 |
| 394 | 20231123 | 115800 | 805549520 | 10800 | 10800 | 10800 | 10800 | 50 |
| 395 | 20231123 | 115700 | 805009520 | 10800 | 10810 | 10820 | 10800 | 221 |
| 396 | 20231123 | 115600 | 802619540 | 10810 | 10780 | 10810 | 10780 | 382 |
| 397 | 20231123 | 115500 | 798493740 | 10760 | 10740 | 10760 | 10740 | 649 |
| 398 | 20231123 | 115400 | 791518780 | 10710 | 10710 | 10710 | 10710 | 0 |
| 399 | 20231123 | 115300 | 791518780 | 10710 | 10710 | 10710 | 10710 | 0 |
| 400 | 20231123 | 115200 | 791518780 | 10710 | 10710 | 10710 | 10710 | 0 |
| 401 | 20231123 | 115100 | 791518780 | 10710 | 10720 | 10720 | 10710 | 9 |
| 402 | 20231123 | 115000 | 791422380 | 10710 | 10710 | 10710 | 10710 | 0 |
| 403 | 20231123 | 114900 | 791422380 | 10710 | 10710 | 10710 | 10710 | 29 |
| 404 | 20231123 | 114800 | 791111790 | 10710 | 10730 | 10730 | 10710 | 6 |
| 405 | 20231123 | 114700 | 791047430 | 10730 | 10730 | 10730 | 10730 | 0 |
| 406 | 20231123 | 114600 | 791047430 | 10730 | 10730 | 10730 | 10730 | 308 |
| 407 | 20231123 | 114500 | 787742590 | 10700 | 10730 | 10730 | 10700 | 266 |
| 408 | 20231123 | 114400 | 784895050 | 10730 | 10730 | 10730 | 10730 | 1 |
| 409 | 20231123 | 114300 | 784884320 | 10730 | 10740 | 10750 | 10730 | 217 |
| 410 | 20231123 | 114200 | 782552820 | 10750 | 10760 | 10760 | 10750 | 229 |
| 411 | 20231123 | 114100 | 780090900 | 10760 | 10780 | 10790 | 10760 | 1439 |
| 412 | 20231123 | 114000 | 764591480 | 10780 | 10780 | 10780 | 10780 | 40 |
| 413 | 20231123 | 113900 | 764160280 | 10780 | 10780 | 10780 | 10780 | 29 |
| 414 | 20231123 | 113800 | 763847660 | 10780 | 10780 | 10780 | 10780 | 20 |
| 415 | 20231123 | 113700 | 763632060 | 10780 | 10780 | 10780 | 10780 | 113 |
| 416 | 20231123 | 113600 | 762413920 | 10810 | 10810 | 10810 | 10810 | 0 |
| 417 | 20231123 | 113500 | 762413920 | 10810 | 10810 | 10810 | 10810 | 1 |
| 418 | 20231123 | 113400 | 762403110 | 10810 | 10810 | 10810 | 10810 | 1 |
| 419 | 20231123 | 113300 | 762392300 | 10810 | 10810 | 10810 | 10810 | 3 |
| 420 | 20231123 | 113200 | 762359870 | 10780 | 10770 | 10810 | 10770 | 705 |
| 421 | 20231123 | 113100 | 754757990 | 10770 | 10770 | 10770 | 10770 | 2 |
| 422 | 20231123 | 113000 | 754736450 | 10760 | 10770 | 10770 | 10760 | 166 |
| 423 | 20231123 | 112900 | 752950130 | 10770 | 10760 | 10780 | 10760 | 84 |
| 424 | 20231123 | 112800 | 752045170 | 10780 | 10810 | 10810 | 10780 | 39 |
| 425 | 20231123 | 112700 | 751624270 | 10810 | 10810 | 10810 | 10810 | 0 |
| 426 | 20231123 | 112600 | 751624270 | 10810 | 10810 | 10810 | 10810 | 88 |
| 427 | 20231123 | 112500 | 750672990 | 10810 | 10810 | 10810 | 10810 | 9 |
| 428 | 20231123 | 112400 | 750575700 | 10780 | 10770 | 10780 | 10770 | 394 |
| 429 | 20231123 | 112300 | 746331330 | 10750 | 10760 | 10760 | 10750 | 5 |
| 430 | 20231123 | 112200 | 746277550 | 10760 | 10770 | 10770 | 10760 | 21 |
| 431 | 20231123 | 112100 | 746051580 | 10770 | 10790 | 10790 | 10770 | 128 |
| 432 | 20231123 | 112000 | 744670630 | 10810 | 10810 | 10810 | 10810 | 3 |
| 433 | 20231123 | 111900 | 744638200 | 10820 | 10820 | 10820 | 10820 | 451 |
| 434 | 20231123 | 111800 | 739758380 | 10830 | 10850 | 10850 | 10830 | 128 |
| 435 | 20231123 | 111700 | 738369600 | 10850 | 10820 | 10850 | 10810 | 1048 |
| 436 | 20231123 | 111600 | 727004870 | 10850 | 10820 | 10850 | 10820 | 335 |
| 437 | 20231123 | 111500 | 723374480 | 10820 | 10830 | 10830 | 10820 | 64 |
| 438 | 20231123 | 111400 | 722681540 | 10830 | 10780 | 10850 | 10780 | 2895 |
| 439 | 20231123 | 111300 | 691406620 | 10770 | 10770 | 10770 | 10770 | 295 |
| 440 | 20231123 | 111200 | 688229470 | 10770 | 10770 | 10770 | 10770 | 1 |
| 441 | 20231123 | 111100 | 688218700 | 10770 | 10770 | 10770 | 10770 | 122 |
| 442 | 20231123 | 111000 | 686904760 | 10780 | 10750 | 10780 | 10750 | 190 |
| 443 | 20231123 | 110900 | 684862230 | 10750 | 10750 | 10750 | 10750 | 262 |
| 444 | 20231123 | 110800 | 682045730 | 10750 | 10750 | 10750 | 10730 | 108 |
| 445 | 20231123 | 110700 | 680886350 | 10750 | 10750 | 10750 | 10730 | 284 |
| 446 | 20231123 | 110600 | 677833950 | 10750 | 10730 | 10750 | 10730 | 99 |
| 447 | 20231123 | 110500 | 676771660 | 10730 | 10730 | 10730 | 10730 | 0 |
| 448 | 20231123 | 110400 | 676771660 | 10730 | 10730 | 10730 | 10730 | 3 |
| 449 | 20231123 | 110300 | 676739470 | 10750 | 10710 | 10750 | 10710 | 8 |
| 450 | 20231123 | 110200 | 676653750 | 10710 | 10700 | 10710 | 10700 | 206 |
| 451 | 20231123 | 110100 | 674449300 | 10700 | 10680 | 10700 | 10680 | 269 |
| 452 | 20231123 | 110000 | 671574600 | 10680 | 10690 | 10690 | 10680 | 227 |
| 453 | 20231123 | 105900 | 669148110 | 10690 | 10750 | 10780 | 10690 | 716 |
| 454 | 20231123 | 105800 | 661469410 | 10780 | 10780 | 10780 | 10780 | 178 |
| 455 | 20231123 | 105700 | 659550570 | 10780 | 10740 | 10780 | 10740 | 21 |
| 456 | 20231123 | 105600 | 659324990 | 10790 | 10720 | 10790 | 10720 | 1039 |
| 457 | 20231123 | 105500 | 648131200 | 10720 | 10720 | 10720 | 10720 | 201 |
| 458 | 20231123 | 105400 | 645976480 | 10720 | 10780 | 10780 | 10720 | 204 |
| 459 | 20231123 | 105300 | 643787330 | 10780 | 10780 | 10780 | 10780 | 989 |
| 460 | 20231123 | 105200 | 633125910 | 10780 | 10740 | 10780 | 10740 | 1265 |
| 461 | 20231123 | 105100 | 619509560 | 10730 | 10720 | 10750 | 10720 | 210 |
| 462 | 20231123 | 105000 | 617258210 | 10720 | 10710 | 10720 | 10680 | 234 |
| 463 | 20231123 | 104900 | 614749800 | 10710 | 10680 | 10710 | 10680 | 392 |
| 464 | 20231123 | 104800 | 610557640 | 10680 | 10670 | 10680 | 10670 | 60 |
| 465 | 20231123 | 104700 | 609916870 | 10670 | 10670 | 10670 | 10670 | 59 |
| 466 | 20231123 | 104600 | 609287340 | 10670 | 10650 | 10670 | 10650 | 10 |
| 467 | 20231123 | 104500 | 609180660 | 10670 | 10600 | 10670 | 10600 | 2503 |
| 468 | 20231123 | 104400 | 582599220 | 10580 | 10580 | 10580 | 10580 | 548 |
| 469 | 20231123 | 104300 | 576801380 | 10580 | 10580 | 10580 | 10580 | 72 |
| 470 | 20231123 | 104200 | 576039620 | 10570 | 10570 | 10570 | 10570 | 121 |
| 471 | 20231123 | 104100 | 574760650 | 10560 | 10560 | 10560 | 10560 | 3 |
| 472 | 20231123 | 104000 | 574728970 | 10570 | 10570 | 10570 | 10570 | 1 |
| 473 | 20231123 | 103900 | 574718400 | 10580 | 10580 | 10580 | 10580 | 0 |
| 474 | 20231123 | 103800 | 574718400 | 10580 | 10580 | 10580 | 10580 | 54 |
| 475 | 20231123 | 103700 | 574147080 | 10580 | 10580 | 10580 | 10580 | 14 |
| 476 | 20231123 | 103600 | 573998960 | 10580 | 10580 | 10580 | 10580 | 10 |
| 477 | 20231123 | 103500 | 573893160 | 10560 | 10580 | 10580 | 10560 | 55 |
| 478 | 20231123 | 103400 | 573312260 | 10580 | 10570 | 10580 | 10570 | 26 |
| 479 | 20231123 | 103300 | 573037430 | 10570 | 10570 | 10570 | 10560 | 380 |
| 480 | 20231123 | 103200 | 569020880 | 10570 | 10570 | 10570 | 10570 | 117 |
| 481 | 20231123 | 103100 | 567784190 | 10560 | 10510 | 10560 | 10510 | 229 |
| 482 | 20231123 | 103000 | 565366370 | 10560 | 10560 | 10560 | 10560 | 90 |
| 483 | 20231123 | 102900 | 564415970 | 10500 | 10580 | 10580 | 10500 | 10610 |
| 484 | 20231123 | 102800 | 452959350 | 10600 | 10580 | 10600 | 10580 | 63 |
| 485 | 20231123 | 102700 | 452292790 | 10580 | 10580 | 10580 | 10580 | 49 |
| 486 | 20231123 | 102600 | 451774370 | 10580 | 10590 | 10590 | 10580 | 163 |
| 487 | 20231123 | 102500 | 450048670 | 10600 | 10620 | 10620 | 10600 | 173 |
| 488 | 20231123 | 102400 | 448214470 | 10620 | 10640 | 10640 | 10620 | 91 |
| 489 | 20231123 | 102300 | 447248030 | 10620 | 10620 | 10620 | 10620 | 1 |
| 490 | 20231123 | 102200 | 447237410 | 10620 | 10590 | 10620 | 10590 | 978 |
| 491 | 20231123 | 102100 | 436879820 | 10620 | 10640 | 10640 | 10620 | 648 |
| 492 | 20231123 | 102000 | 429996490 | 10640 | 10650 | 10650 | 10640 | 209 |
| 493 | 20231123 | 101900 | 427770650 | 10670 | 10650 | 10670 | 10650 | 26 |
| 494 | 20231123 | 101800 | 427493730 | 10660 | 10650 | 10660 | 10650 | 211 |
| 495 | 20231123 | 101700 | 425246520 | 10650 | 10650 | 10650 | 10650 | 0 |
| 496 | 20231123 | 101600 | 425246520 | 10650 | 10650 | 10650 | 10650 | 3 |
| 497 | 20231123 | 101500 | 425214570 | 10680 | 10680 | 10680 | 10680 | 77 |
| 498 | 20231123 | 101400 | 424392210 | 10680 | 10680 | 10680 | 10680 | 6 |
| 499 | 20231123 | 101300 | 424328130 | 10640 | 10620 | 10640 | 10620 | 2199 |
| 500 | 20231123 | 101200 | 400940570 | 10620 | 10620 | 10620 | 10620 | 69 |
| 501 | 20231123 | 101100 | 400207790 | 10630 | 10630 | 10630 | 10630 | 381 |
| 502 | 20231123 | 101000 | 396157760 | 10630 | 10630 | 10630 | 10630 | 5 |
| 503 | 20231123 | 100900 | 396104610 | 10620 | 10620 | 10620 | 10620 | 0 |
| 504 | 20231123 | 100800 | 396104610 | 10620 | 10620 | 10620 | 10610 | 638 |
| 505 | 20231123 | 100700 | 389329750 | 10620 | 10620 | 10620 | 10620 | 130 |
| 506 | 20231123 | 100600 | 387949150 | 10620 | 10620 | 10620 | 10620 | 100 |
| 507 | 20231123 | 100500 | 386887150 | 10630 | 10630 | 10630 | 10630 | 0 |
| 508 | 20231123 | 100400 | 386887150 | 10630 | 10650 | 10650 | 10630 | 5 |
| 509 | 20231123 | 100300 | 386833980 | 10620 | 10600 | 10640 | 10600 | 85 |
| 510 | 20231123 | 100200 | 385932490 | 10590 | 10590 | 10590 | 10590 | 0 |
| 511 | 20231123 | 100100 | 385932490 | 10590 | 10650 | 10650 | 10590 | 734 |
| 512 | 20231123 | 100000 | 378158550 | 10560 | 10560 | 10560 | 10560 | 0 |
| 513 | 20231123 | 095900 | 378158550 | 10560 | 10560 | 10560 | 10560 | 0 |
| 514 | 20231123 | 095800 | 378158550 | 10560 | 10580 | 10600 | 10560 | 1208 |
| 515 | 20231123 | 095700 | 365380640 | 10630 | 10640 | 10640 | 10630 | 257 |
| 516 | 20231123 | 095600 | 362647760 | 10670 | 10670 | 10670 | 10670 | 40 |
| 517 | 20231123 | 095500 | 362220960 | 10670 | 10670 | 10670 | 10670 | 5 |
| 518 | 20231123 | 095400 | 362167610 | 10670 | 10670 | 10670 | 10670 | 529 |
| 519 | 20231123 | 095300 | 356523180 | 10670 | 10670 | 10670 | 10670 | 9 |
| 520 | 20231123 | 095200 | 356427150 | 10670 | 10660 | 10680 | 10560 | 702 |
| 521 | 20231123 | 095100 | 348983490 | 10660 | 10690 | 10690 | 10660 | 171 |
| 522 | 20231123 | 095000 | 347157150 | 10700 | 10710 | 10710 | 10700 | 1078 |
| 523 | 20231123 | 094900 | 335618690 | 10720 | 10720 | 10720 | 10710 | 499 |
| 524 | 20231123 | 094800 | 330269560 | 10740 | 10740 | 10740 | 10740 | 0 |
| 525 | 20231123 | 094700 | 330269560 | 10740 | 10730 | 10740 | 10720 | 280 |
| 526 | 20231123 | 094600 | 327266070 | 10750 | 10740 | 10750 | 10740 | 100 |
| 527 | 20231123 | 094500 | 326191120 | 10750 | 10730 | 10750 | 10730 | 1323 |
| 528 | 20231123 | 094400 | 311983800 | 10730 | 10740 | 10740 | 10730 | 386 |
| 529 | 20231123 | 094300 | 307841160 | 10740 | 10760 | 10760 | 10720 | 403 |
| 530 | 20231123 | 094200 | 303512340 | 10730 | 10720 | 10730 | 10720 | 676 |
| 531 | 20231123 | 094100 | 296265300 | 10700 | 10740 | 10750 | 10700 | 1102 |
| 532 | 20231123 | 094000 | 284457130 | 10740 | 10740 | 10740 | 10740 | 42 |
| 533 | 20231123 | 093900 | 284006050 | 10730 | 10720 | 10740 | 10720 | 443 |
| 534 | 20231123 | 093800 | 279255770 | 10720 | 10730 | 10730 | 10720 | 379 |
| 535 | 20231123 | 093700 | 275192030 | 10780 | 10790 | 10810 | 10780 | 51 |
| 536 | 20231123 | 093600 | 274642120 | 10810 | 10780 | 10810 | 10780 | 1125 |
| 537 | 20231123 | 093500 | 262490070 | 10740 | 10820 | 10820 | 10740 | 1483 |
| 538 | 20231123 | 093400 | 246523190 | 10790 | 10770 | 10810 | 10760 | 1749 |
| 539 | 20231123 | 093300 | 227640640 | 10760 | 10710 | 10760 | 10710 | 3213 |
| 540 | 20231123 | 093200 | 193143620 | 10710 | 10710 | 10710 | 10700 | 320 |
| 541 | 20231123 | 093100 | 189716920 | 10700 | 10640 | 10700 | 10610 | 2539 |
| 542 | 20231123 | 093000 | 162598520 | 10610 | 10640 | 10640 | 10610 | 418 |
| 543 | 20231123 | 092900 | 158159920 | 10610 | 10610 | 10610 | 10610 | 1 |
| 544 | 20231123 | 092800 | 158149310 | 10610 | 10610 | 10660 | 10610 | 415 |
| 545 | 20231123 | 092700 | 153736120 | 10660 | 10650 | 10660 | 10650 | 51 |
| 546 | 20231123 | 092600 | 153192470 | 10660 | 10650 | 10660 | 10650 | 189 |
| 547 | 20231123 | 092500 | 151179180 | 10650 | 10640 | 10650 | 10640 | 552 |
| 548 | 20231123 | 092400 | 145303020 | 10640 | 10640 | 10640 | 10640 | 22 |
| 549 | 20231123 | 092300 | 145068940 | 10650 | 10650 | 10650 | 10650 | 8 |
| 550 | 20231123 | 092200 | 144983740 | 10640 | 10580 | 10640 | 10580 | 741 |
| 551 | 20231123 | 092100 | 137112940 | 10560 | 10560 | 10560 | 10560 | 300 |
| 552 | 20231123 | 092000 | 133944940 | 10560 | 10560 | 10560 | 10560 | 0 |
| 553 | 20231123 | 091900 | 133944940 | 10560 | 10560 | 10560 | 10560 | 24 |
| 554 | 20231123 | 091800 | 133691500 | 10490 | 10490 | 10490 | 10490 | 2 |
| 555 | 20231123 | 091700 | 133670520 | 10500 | 10590 | 10590 | 10500 | 846 |
| 556 | 20231123 | 091600 | 124785690 | 10590 | 10590 | 10600 | 10590 | 277 |
| 557 | 20231123 | 091500 | 121850260 | 10590 | 10610 | 10610 | 10590 | 218 |
| 558 | 20231123 | 091400 | 119541480 | 10610 | 10610 | 10610 | 10610 | 30 |
| 559 | 20231123 | 091300 | 119223180 | 10610 | 10610 | 10610 | 10610 | 349 |
| 560 | 20231123 | 091200 | 115520290 | 10610 | 10610 | 10610 | 10610 | 54 |
| 561 | 20231123 | 091100 | 114947350 | 10610 | 10610 | 10610 | 10610 | 200 |
| 562 | 20231123 | 091000 | 112825350 | 10600 | 10610 | 10620 | 10590 | 431 |
| 563 | 20231123 | 090900 | 108254560 | 10630 | 10610 | 10630 | 10610 | 225 |
| 564 | 20231123 | 090800 | 105865250 | 10630 | 10630 | 10630 | 10630 | 20 |
| 565 | 20231123 | 090700 | 105652650 | 10630 | 10680 | 10680 | 10630 | 1484 |
| 566 | 20231123 | 090600 | 89850090 | 10640 | 10680 | 10690 | 10640 | 528 |
| 567 | 20231123 | 090500 | 84215980 | 10680 | 10680 | 10700 | 10680 | 1486 |
| 568 | 20231123 | 090400 | 68327540 | 10680 | 10640 | 10680 | 10630 | 1524 |
| 569 | 20231123 | 090300 | 52076750 | 10640 | 10640 | 10680 | 10640 | 445 |
| 570 | 20231123 | 090200 | 47341750 | 10640 | 10510 | 10690 | 10490 | 2965 |
| 571 | 20231123 | 090100 | 16019140 | 10500 | 10450 | 10500 | 10450 | 312 |
| 572 | 20231123 | 090000 | 12748600 | 10450 | 10450 | 10450 | 10410 | 1220 |