28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 184800 | 530661005 | 4180 | 4180 | 4180 | 4180 | 2092 |
| 3 | 20231124 | 184700 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 4 | 20231124 | 184600 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 5 | 20231124 | 184500 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 6 | 20231124 | 184400 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 7 | 20231124 | 184300 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 8 | 20231124 | 184200 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 9 | 20231124 | 184100 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 10 | 20231124 | 184000 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 11 | 20231124 | 183900 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 12 | 20231124 | 183800 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 13 | 20231124 | 183700 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 14 | 20231124 | 183600 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 15 | 20231124 | 183500 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 16 | 20231124 | 183400 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 17 | 20231124 | 183300 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 18 | 20231124 | 183200 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 19 | 20231124 | 183100 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 20 | 20231124 | 183000 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 21 | 20231124 | 182900 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 22 | 20231124 | 182800 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 23 | 20231124 | 182700 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 24 | 20231124 | 182600 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 25 | 20231124 | 182500 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 26 | 20231124 | 182400 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 27 | 20231124 | 182300 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 28 | 20231124 | 182200 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 29 | 20231124 | 182100 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 30 | 20231124 | 182000 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 31 | 20231124 | 181900 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 32 | 20231124 | 181800 | 530661005 | 4180 | 4180 | 4180 | 4180 | 2092 |
| 33 | 20231124 | 181700 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 34 | 20231124 | 181600 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 35 | 20231124 | 181500 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 36 | 20231124 | 181400 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 37 | 20231124 | 181300 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 38 | 20231124 | 181200 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 39 | 20231124 | 181100 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 40 | 20231124 | 181000 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 41 | 20231124 | 180900 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 42 | 20231124 | 180800 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 43 | 20231124 | 180700 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 44 | 20231124 | 180600 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 45 | 20231124 | 180500 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 46 | 20231124 | 180400 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 47 | 20231124 | 180300 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 48 | 20231124 | 180200 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 49 | 20231124 | 180100 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 50 | 20231124 | 180000 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 51 | 20231124 | 175900 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 52 | 20231124 | 175800 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 53 | 20231124 | 175700 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 54 | 20231124 | 175600 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 55 | 20231124 | 175500 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 56 | 20231124 | 175400 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 57 | 20231124 | 175300 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 58 | 20231124 | 175200 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 59 | 20231124 | 175100 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 60 | 20231124 | 175000 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 61 | 20231124 | 174900 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 62 | 20231124 | 174800 | 530661005 | 4180 | 4180 | 4180 | 4180 | 2092 |
| 63 | 20231124 | 174700 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 64 | 20231124 | 174600 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 65 | 20231124 | 174500 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 66 | 20231124 | 174400 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 67 | 20231124 | 174300 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 68 | 20231124 | 174200 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 69 | 20231124 | 174100 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 70 | 20231124 | 174000 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 71 | 20231124 | 173900 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 72 | 20231124 | 173800 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 73 | 20231124 | 173700 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 74 | 20231124 | 173600 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 75 | 20231124 | 173500 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 76 | 20231124 | 173400 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 77 | 20231124 | 173300 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 78 | 20231124 | 173200 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 79 | 20231124 | 173100 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 80 | 20231124 | 173000 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 81 | 20231124 | 172900 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 82 | 20231124 | 172800 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 83 | 20231124 | 172700 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 84 | 20231124 | 172600 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 85 | 20231124 | 172500 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 86 | 20231124 | 172400 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 87 | 20231124 | 172300 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 88 | 20231124 | 172200 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 89 | 20231124 | 172100 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 90 | 20231124 | 172000 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 91 | 20231124 | 171900 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 92 | 20231124 | 171800 | 530661005 | 4180 | 4180 | 4180 | 4180 | 2092 |
| 93 | 20231124 | 171700 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 94 | 20231124 | 171600 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 95 | 20231124 | 171500 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 96 | 20231124 | 171400 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 97 | 20231124 | 171300 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 98 | 20231124 | 171200 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 99 | 20231124 | 171100 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 100 | 20231124 | 171000 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 101 | 20231124 | 170900 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 102 | 20231124 | 170800 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 103 | 20231124 | 170700 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 104 | 20231124 | 170600 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 105 | 20231124 | 170500 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 106 | 20231124 | 170400 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 107 | 20231124 | 170300 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 108 | 20231124 | 170200 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 109 | 20231124 | 170100 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 110 | 20231124 | 170000 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 111 | 20231124 | 165900 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 112 | 20231124 | 165800 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 113 | 20231124 | 165700 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 114 | 20231124 | 165600 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 115 | 20231124 | 165500 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 116 | 20231124 | 165400 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 117 | 20231124 | 165300 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 118 | 20231124 | 165200 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 119 | 20231124 | 165100 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 120 | 20231124 | 165000 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 121 | 20231124 | 164900 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 122 | 20231124 | 164800 | 530661005 | 4180 | 4180 | 4180 | 4180 | 2092 |
| 123 | 20231124 | 164700 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 124 | 20231124 | 164600 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 125 | 20231124 | 164500 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 126 | 20231124 | 164400 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 127 | 20231124 | 164300 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 128 | 20231124 | 164200 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 129 | 20231124 | 164100 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 130 | 20231124 | 164000 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 131 | 20231124 | 163900 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 132 | 20231124 | 163800 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 133 | 20231124 | 163700 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 134 | 20231124 | 163600 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 135 | 20231124 | 163500 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 136 | 20231124 | 163400 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 137 | 20231124 | 163300 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 138 | 20231124 | 163200 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 139 | 20231124 | 163100 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 140 | 20231124 | 163000 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 141 | 20231124 | 162900 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 142 | 20231124 | 162800 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 143 | 20231124 | 162700 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 144 | 20231124 | 162600 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 145 | 20231124 | 162500 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 146 | 20231124 | 162400 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 147 | 20231124 | 162300 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 148 | 20231124 | 162200 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 149 | 20231124 | 162100 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 150 | 20231124 | 162000 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 151 | 20231124 | 161900 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 152 | 20231124 | 161800 | 530661005 | 4180 | 4180 | 4180 | 4180 | 2092 |
| 153 | 20231124 | 161700 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 154 | 20231124 | 161600 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 155 | 20231124 | 161500 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 156 | 20231124 | 161400 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 157 | 20231124 | 161300 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 158 | 20231124 | 161200 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 159 | 20231124 | 161100 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 160 | 20231124 | 161000 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 161 | 20231124 | 160900 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 162 | 20231124 | 160800 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 163 | 20231124 | 160700 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 164 | 20231124 | 160600 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 165 | 20231124 | 160500 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 166 | 20231124 | 160400 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 167 | 20231124 | 160300 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 168 | 20231124 | 160200 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 169 | 20231124 | 160100 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 170 | 20231124 | 160000 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 171 | 20231124 | 155900 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 172 | 20231124 | 155800 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 173 | 20231124 | 155700 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 174 | 20231124 | 155600 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 175 | 20231124 | 155500 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 176 | 20231124 | 155400 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 177 | 20231124 | 155300 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 178 | 20231124 | 155200 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 179 | 20231124 | 155100 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 180 | 20231124 | 155000 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 181 | 20231124 | 154900 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 182 | 20231124 | 154800 | 530661005 | 4180 | 4180 | 4180 | 4180 | 2092 |
| 183 | 20231124 | 154700 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 184 | 20231124 | 154600 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 185 | 20231124 | 154500 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 186 | 20231124 | 154400 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 187 | 20231124 | 154300 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 188 | 20231124 | 154200 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 189 | 20231124 | 154100 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 190 | 20231124 | 154000 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 191 | 20231124 | 153900 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 192 | 20231124 | 153800 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 193 | 20231124 | 153700 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 194 | 20231124 | 153600 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 195 | 20231124 | 153500 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 196 | 20231124 | 153400 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 197 | 20231124 | 153300 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 198 | 20231124 | 153200 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 199 | 20231124 | 153100 | 530661005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 200 | 20231124 | 153000 | 530661005 | 4180 | 4180 | 4180 | 4180 | 2092 |
| 201 | 20231124 | 152900 | 521916445 | 4160 | 4160 | 4160 | 4160 | 0 |
| 202 | 20231124 | 152800 | 521916445 | 4160 | 4160 | 4160 | 4160 | 0 |
| 203 | 20231124 | 152700 | 521916445 | 4160 | 4160 | 4160 | 4160 | 0 |
| 204 | 20231124 | 152600 | 521916445 | 4160 | 4160 | 4160 | 4160 | 0 |
| 205 | 20231124 | 152500 | 521916445 | 4160 | 4160 | 4160 | 4160 | 0 |
| 206 | 20231124 | 152400 | 521916445 | 4160 | 4160 | 4160 | 4160 | 0 |
| 207 | 20231124 | 152300 | 521916445 | 4160 | 4160 | 4160 | 4160 | 0 |
| 208 | 20231124 | 152200 | 521916445 | 4160 | 4160 | 4160 | 4160 | 0 |
| 209 | 20231124 | 152100 | 521916445 | 4160 | 4160 | 4160 | 4160 | 0 |
| 210 | 20231124 | 152000 | 521916445 | 4160 | 4160 | 4160 | 4160 | 0 |
| 211 | 20231124 | 151900 | 521916445 | 4160 | 4160 | 4160 | 4160 | 220 |
| 212 | 20231124 | 151800 | 521001245 | 4160 | 4150 | 4160 | 4150 | 69 |
| 213 | 20231124 | 151700 | 520714295 | 4150 | 4145 | 4150 | 4145 | 800 |
| 214 | 20231124 | 151600 | 517396830 | 4140 | 4140 | 4140 | 4140 | 4 |
| 215 | 20231124 | 151500 | 517380270 | 4135 | 4135 | 4135 | 4135 | 42 |
| 216 | 20231124 | 151400 | 517206600 | 4135 | 4135 | 4135 | 4135 | 0 |
| 217 | 20231124 | 151300 | 517206600 | 4135 | 4135 | 4135 | 4135 | 10 |
| 218 | 20231124 | 151200 | 517165250 | 4135 | 4140 | 4140 | 4135 | 158 |
| 219 | 20231124 | 151100 | 516511845 | 4135 | 4135 | 4135 | 4135 | 0 |
| 220 | 20231124 | 151000 | 516511845 | 4135 | 4135 | 4135 | 4135 | 0 |
| 221 | 20231124 | 150900 | 516511845 | 4135 | 4135 | 4135 | 4135 | 6 |
| 222 | 20231124 | 150800 | 516487035 | 4135 | 4135 | 4135 | 4135 | 0 |
| 223 | 20231124 | 150700 | 516487035 | 4135 | 4150 | 4150 | 4135 | 33 |
| 224 | 20231124 | 150600 | 516350325 | 4135 | 4135 | 4135 | 4135 | 50 |
| 225 | 20231124 | 150500 | 516143575 | 4150 | 4150 | 4150 | 4150 | 0 |
| 226 | 20231124 | 150400 | 516143575 | 4150 | 4130 | 4150 | 4130 | 2758 |
| 227 | 20231124 | 150300 | 504717175 | 4130 | 4130 | 4130 | 4130 | 0 |
| 228 | 20231124 | 150200 | 504717175 | 4130 | 4130 | 4130 | 4130 | 0 |
| 229 | 20231124 | 150100 | 504717175 | 4130 | 4130 | 4130 | 4130 | 0 |
| 230 | 20231124 | 150000 | 504717175 | 4130 | 4130 | 4130 | 4130 | 35 |
| 231 | 20231124 | 145900 | 504572625 | 4130 | 4130 | 4130 | 4130 | 0 |
| 232 | 20231124 | 145800 | 504572625 | 4130 | 4130 | 4130 | 4130 | 1 |
| 233 | 20231124 | 145700 | 504568495 | 4130 | 4140 | 4140 | 4130 | 47 |
| 234 | 20231124 | 145600 | 504374215 | 4135 | 4130 | 4135 | 4130 | 499 |
| 235 | 20231124 | 145500 | 502313125 | 4130 | 4130 | 4130 | 4130 | 0 |
| 236 | 20231124 | 145400 | 502313125 | 4130 | 4130 | 4130 | 4130 | 653 |
| 237 | 20231124 | 145300 | 499616235 | 4130 | 4130 | 4130 | 4130 | 0 |
| 238 | 20231124 | 145200 | 499616235 | 4130 | 4130 | 4130 | 4130 | 0 |
| 239 | 20231124 | 145100 | 499616235 | 4130 | 4130 | 4130 | 4130 | 25 |
| 240 | 20231124 | 145000 | 499512985 | 4130 | 4130 | 4130 | 4130 | 0 |
| 241 | 20231124 | 144900 | 499512985 | 4130 | 4130 | 4130 | 4130 | 0 |
| 242 | 20231124 | 144800 | 499512985 | 4130 | 4145 | 4145 | 4130 | 71 |
| 243 | 20231124 | 144700 | 499219135 | 4140 | 4140 | 4140 | 4140 | 0 |
| 244 | 20231124 | 144600 | 499219135 | 4140 | 4145 | 4145 | 4140 | 1226 |
| 245 | 20231124 | 144500 | 494141475 | 4155 | 4155 | 4155 | 4155 | 0 |
| 246 | 20231124 | 144400 | 494141475 | 4155 | 4155 | 4155 | 4155 | 0 |
| 247 | 20231124 | 144300 | 494141475 | 4155 | 4155 | 4155 | 4155 | 0 |
| 248 | 20231124 | 144200 | 494141475 | 4155 | 4155 | 4155 | 4155 | 0 |
| 249 | 20231124 | 144100 | 494141475 | 4155 | 4155 | 4155 | 4155 | 0 |
| 250 | 20231124 | 144000 | 494141475 | 4155 | 4155 | 4155 | 4155 | 0 |
| 251 | 20231124 | 143900 | 494141475 | 4155 | 4155 | 4155 | 4155 | 1 |
| 252 | 20231124 | 143800 | 494137320 | 4150 | 4150 | 4150 | 4150 | 5 |
| 253 | 20231124 | 143700 | 494116570 | 4155 | 4155 | 4155 | 4155 | 0 |
| 254 | 20231124 | 143600 | 494116570 | 4155 | 4155 | 4155 | 4155 | 0 |
| 255 | 20231124 | 143500 | 494116570 | 4155 | 4155 | 4155 | 4155 | 1 |
| 256 | 20231124 | 143400 | 494112415 | 4145 | 4145 | 4145 | 4145 | 0 |
| 257 | 20231124 | 143300 | 494112415 | 4145 | 4150 | 4150 | 4145 | 74 |
| 258 | 20231124 | 143200 | 493805605 | 4150 | 4150 | 4150 | 4150 | 2 |
| 259 | 20231124 | 143100 | 493797305 | 4155 | 4155 | 4155 | 4155 | 0 |
| 260 | 20231124 | 143000 | 493797305 | 4155 | 4155 | 4155 | 4155 | 0 |
| 261 | 20231124 | 142900 | 493797305 | 4155 | 4155 | 4155 | 4155 | 160 |
| 262 | 20231124 | 142800 | 493132505 | 4160 | 4145 | 4160 | 4145 | 41 |
| 263 | 20231124 | 142700 | 492962545 | 4140 | 4140 | 4140 | 4140 | 0 |
| 264 | 20231124 | 142600 | 492962545 | 4140 | 4140 | 4140 | 4140 | 0 |
| 265 | 20231124 | 142500 | 492962545 | 4140 | 4140 | 4140 | 4140 | 0 |
| 266 | 20231124 | 142400 | 492962545 | 4140 | 4125 | 4140 | 4125 | 117 |
| 267 | 20231124 | 142300 | 492478360 | 4140 | 4140 | 4140 | 4140 | 0 |
| 268 | 20231124 | 142200 | 492478360 | 4140 | 4125 | 4140 | 4125 | 12 |
| 269 | 20231124 | 142100 | 492428830 | 4125 | 4140 | 4140 | 4125 | 130 |
| 270 | 20231124 | 142000 | 491891820 | 4135 | 4140 | 4140 | 4135 | 366 |
| 271 | 20231124 | 141900 | 490376585 | 4140 | 4140 | 4140 | 4140 | 0 |
| 272 | 20231124 | 141800 | 490376585 | 4140 | 4140 | 4140 | 4140 | 58 |
| 273 | 20231124 | 141700 | 490136465 | 4140 | 4140 | 4140 | 4140 | 0 |
| 274 | 20231124 | 141600 | 490136465 | 4140 | 4140 | 4140 | 4140 | 0 |
| 275 | 20231124 | 141500 | 490136465 | 4140 | 4140 | 4140 | 4140 | 0 |
| 276 | 20231124 | 141400 | 490136465 | 4140 | 4140 | 4140 | 4140 | 0 |
| 277 | 20231124 | 141300 | 490136465 | 4140 | 4140 | 4140 | 4140 | 48 |
| 278 | 20231124 | 141200 | 489937745 | 4140 | 4140 | 4140 | 4140 | 0 |
| 279 | 20231124 | 141100 | 489937745 | 4140 | 4140 | 4140 | 4140 | 0 |
| 280 | 20231124 | 141000 | 489937745 | 4140 | 4140 | 4140 | 4140 | 0 |
| 281 | 20231124 | 140900 | 489937745 | 4140 | 4140 | 4140 | 4140 | 0 |
| 282 | 20231124 | 140800 | 489937745 | 4140 | 4140 | 4140 | 4140 | 0 |
| 283 | 20231124 | 140700 | 489937745 | 4140 | 4140 | 4140 | 4140 | 500 |
| 284 | 20231124 | 140600 | 487867745 | 4125 | 4125 | 4125 | 4125 | 2 |
| 285 | 20231124 | 140500 | 487859495 | 4175 | 4175 | 4175 | 4175 | 0 |
| 286 | 20231124 | 140400 | 487859495 | 4175 | 4175 | 4175 | 4175 | 0 |
| 287 | 20231124 | 140300 | 487859495 | 4175 | 4130 | 4175 | 4120 | 627 |
| 288 | 20231124 | 140200 | 485262465 | 4130 | 4130 | 4130 | 4130 | 146 |
| 289 | 20231124 | 140100 | 484659485 | 4130 | 4130 | 4130 | 4130 | 0 |
| 290 | 20231124 | 140000 | 484659485 | 4130 | 4130 | 4130 | 4130 | 479 |
| 291 | 20231124 | 135900 | 482681215 | 4130 | 4130 | 4130 | 4130 | 0 |
| 292 | 20231124 | 135800 | 482681215 | 4130 | 4130 | 4130 | 4130 | 30 |
| 293 | 20231124 | 135700 | 482557315 | 4130 | 4125 | 4130 | 4115 | 1137 |
| 294 | 20231124 | 135600 | 477870485 | 4130 | 4135 | 4135 | 4130 | 952 |
| 295 | 20231124 | 135500 | 473938670 | 4135 | 4140 | 4140 | 4135 | 1974 |
| 296 | 20231124 | 135400 | 465773075 | 4150 | 4150 | 4150 | 4150 | 0 |
| 297 | 20231124 | 135300 | 465773075 | 4150 | 4150 | 4150 | 4150 | 0 |
| 298 | 20231124 | 135200 | 465773075 | 4150 | 4150 | 4150 | 4150 | 0 |
| 299 | 20231124 | 135100 | 465773075 | 4150 | 4150 | 4150 | 4150 | 20 |
| 300 | 20231124 | 135000 | 465690075 | 4145 | 4145 | 4145 | 4145 | 0 |
| 301 | 20231124 | 134900 | 465690075 | 4145 | 4140 | 4145 | 4140 | 866 |
| 302 | 20231124 | 134800 | 462100945 | 4140 | 4145 | 4145 | 4140 | 815 |
| 303 | 20231124 | 134700 | 458726820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 304 | 20231124 | 134600 | 458726820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 305 | 20231124 | 134500 | 458726820 | 4140 | 4145 | 4145 | 4140 | 345 |
| 306 | 20231124 | 134400 | 457296870 | 4145 | 4145 | 4145 | 4145 | 0 |
| 307 | 20231124 | 134300 | 457296870 | 4145 | 4145 | 4145 | 4145 | 1 |
| 308 | 20231124 | 134200 | 457292725 | 4150 | 4150 | 4150 | 4150 | 1 |
| 309 | 20231124 | 134100 | 457288575 | 4150 | 4150 | 4150 | 4150 | 0 |
| 310 | 20231124 | 134000 | 457288575 | 4150 | 4150 | 4150 | 4145 | 12 |
| 311 | 20231124 | 133900 | 457238785 | 4145 | 4145 | 4145 | 4145 | 0 |
| 312 | 20231124 | 133800 | 457238785 | 4145 | 4145 | 4145 | 4145 | 172 |
| 313 | 20231124 | 133700 | 456525845 | 4145 | 4145 | 4145 | 4145 | 100 |
| 314 | 20231124 | 133600 | 456111345 | 4145 | 4145 | 4145 | 4145 | 300 |
| 315 | 20231124 | 133500 | 454867845 | 4145 | 4145 | 4145 | 4145 | 0 |
| 316 | 20231124 | 133400 | 454867845 | 4145 | 4145 | 4145 | 4145 | 0 |
| 317 | 20231124 | 133300 | 454867845 | 4145 | 4150 | 4150 | 4145 | 274 |
| 318 | 20231124 | 133200 | 453731035 | 4145 | 4145 | 4145 | 4145 | 150 |
| 319 | 20231124 | 133100 | 453109285 | 4145 | 4145 | 4145 | 4145 | 68 |
| 320 | 20231124 | 133000 | 452827425 | 4160 | 4160 | 4160 | 4160 | 0 |
| 321 | 20231124 | 132900 | 452827425 | 4160 | 4160 | 4160 | 4160 | 200 |
| 322 | 20231124 | 132800 | 451995425 | 4145 | 4145 | 4145 | 4145 | 0 |
| 323 | 20231124 | 132700 | 451995425 | 4145 | 4150 | 4150 | 4145 | 500 |
| 324 | 20231124 | 132600 | 449922800 | 4160 | 4160 | 4160 | 4160 | 1 |
| 325 | 20231124 | 132500 | 449918640 | 4150 | 4150 | 4150 | 4150 | 5 |
| 326 | 20231124 | 132400 | 449897890 | 4145 | 4145 | 4145 | 4145 | 339 |
| 327 | 20231124 | 132300 | 448492735 | 4150 | 4150 | 4150 | 4150 | 4 |
| 328 | 20231124 | 132200 | 448476135 | 4150 | 4160 | 4160 | 4150 | 397 |
| 329 | 20231124 | 132100 | 446828385 | 4150 | 4150 | 4150 | 4150 | 27 |
| 330 | 20231124 | 132000 | 446716335 | 4150 | 4150 | 4150 | 4150 | 0 |
| 331 | 20231124 | 131900 | 446716335 | 4150 | 4150 | 4150 | 4150 | 0 |
| 332 | 20231124 | 131800 | 446716335 | 4150 | 4150 | 4150 | 4150 | 58 |
| 333 | 20231124 | 131700 | 446475635 | 4165 | 4165 | 4165 | 4165 | 13 |
| 334 | 20231124 | 131600 | 446421490 | 4165 | 4165 | 4165 | 4165 | 5 |
| 335 | 20231124 | 131500 | 446400665 | 4165 | 4165 | 4165 | 4165 | 0 |
| 336 | 20231124 | 131400 | 446400665 | 4165 | 4150 | 4165 | 4150 | 3 |
| 337 | 20231124 | 131300 | 446388200 | 4165 | 4165 | 4165 | 4165 | 0 |
| 338 | 20231124 | 131200 | 446388200 | 4165 | 4165 | 4165 | 4165 | 14 |
| 339 | 20231124 | 131100 | 446329890 | 4155 | 4155 | 4155 | 4155 | 0 |
| 340 | 20231124 | 131000 | 446329890 | 4155 | 4155 | 4155 | 4155 | 0 |
| 341 | 20231124 | 130900 | 446329890 | 4155 | 4155 | 4155 | 4155 | 0 |
| 342 | 20231124 | 130800 | 446329890 | 4155 | 4155 | 4155 | 4155 | 0 |
| 343 | 20231124 | 130700 | 446329890 | 4155 | 4155 | 4155 | 4155 | 0 |
| 344 | 20231124 | 130600 | 446329890 | 4155 | 4175 | 4175 | 4155 | 3 |
| 345 | 20231124 | 130500 | 446317385 | 4150 | 4150 | 4150 | 4150 | 0 |
| 346 | 20231124 | 130400 | 446317385 | 4150 | 4150 | 4150 | 4150 | 15 |
| 347 | 20231124 | 130300 | 446255135 | 4145 | 4155 | 4155 | 4145 | 2058 |
| 348 | 20231124 | 130200 | 437714545 | 4150 | 4150 | 4150 | 4150 | 0 |
| 349 | 20231124 | 130100 | 437714545 | 4150 | 4150 | 4150 | 4150 | 0 |
| 350 | 20231124 | 130000 | 437714545 | 4150 | 4150 | 4150 | 4150 | 0 |
| 351 | 20231124 | 125900 | 437714545 | 4150 | 4150 | 4150 | 4150 | 0 |
| 352 | 20231124 | 125800 | 437714545 | 4150 | 4150 | 4150 | 4150 | 0 |
| 353 | 20231124 | 125700 | 437714545 | 4150 | 4150 | 4150 | 4150 | 0 |
| 354 | 20231124 | 125600 | 437714545 | 4150 | 4150 | 4150 | 4150 | 1 |
| 355 | 20231124 | 125500 | 437710395 | 4160 | 4160 | 4160 | 4160 | 0 |
| 356 | 20231124 | 125400 | 437710395 | 4160 | 4160 | 4160 | 4160 | 0 |
| 357 | 20231124 | 125300 | 437710395 | 4160 | 4160 | 4160 | 4160 | 0 |
| 358 | 20231124 | 125200 | 437710395 | 4160 | 4160 | 4160 | 4160 | 0 |
| 359 | 20231124 | 125100 | 437710395 | 4160 | 4160 | 4160 | 4160 | 0 |
| 360 | 20231124 | 125000 | 437710395 | 4160 | 4160 | 4160 | 4160 | 0 |
| 361 | 20231124 | 124900 | 437710395 | 4160 | 4160 | 4160 | 4160 | 24 |
| 362 | 20231124 | 124800 | 437610555 | 4150 | 4160 | 4160 | 4150 | 78 |
| 363 | 20231124 | 124700 | 437286445 | 4160 | 4160 | 4160 | 4160 | 0 |
| 364 | 20231124 | 124600 | 437286445 | 4160 | 4160 | 4160 | 4160 | 0 |
| 365 | 20231124 | 124500 | 437286445 | 4160 | 4160 | 4160 | 4160 | 0 |
| 366 | 20231124 | 124400 | 437286445 | 4160 | 4160 | 4160 | 4160 | 1 |
| 367 | 20231124 | 124300 | 437282285 | 4165 | 4165 | 4165 | 4165 | 0 |
| 368 | 20231124 | 124200 | 437282285 | 4165 | 4165 | 4165 | 4165 | 0 |
| 369 | 20231124 | 124100 | 437282285 | 4165 | 4165 | 4165 | 4165 | 0 |
| 370 | 20231124 | 124000 | 437282285 | 4165 | 4165 | 4165 | 4165 | 3 |
| 371 | 20231124 | 123900 | 437269790 | 4165 | 4165 | 4165 | 4165 | 3 |
| 372 | 20231124 | 123800 | 437257295 | 4145 | 4145 | 4145 | 4145 | 0 |
| 373 | 20231124 | 123700 | 437257295 | 4145 | 4160 | 4160 | 4145 | 2297 |
| 374 | 20231124 | 123600 | 427729775 | 4160 | 4160 | 4160 | 4160 | 362 |
| 375 | 20231124 | 123500 | 426223855 | 4155 | 4155 | 4155 | 4155 | 0 |
| 376 | 20231124 | 123400 | 426223855 | 4155 | 4155 | 4155 | 4155 | 0 |
| 377 | 20231124 | 123300 | 426223855 | 4155 | 4175 | 4175 | 4150 | 2081 |
| 378 | 20231124 | 123200 | 417561750 | 4175 | 4175 | 4175 | 4175 | 98 |
| 379 | 20231124 | 123100 | 417152600 | 4175 | 4175 | 4175 | 4175 | 0 |
| 380 | 20231124 | 123000 | 417152600 | 4175 | 4175 | 4175 | 4175 | 0 |
| 381 | 20231124 | 122900 | 417152600 | 4175 | 4175 | 4175 | 4175 | 0 |
| 382 | 20231124 | 122800 | 417152600 | 4175 | 4175 | 4175 | 4175 | 0 |
| 383 | 20231124 | 122700 | 417152600 | 4175 | 4175 | 4175 | 4175 | 6 |
| 384 | 20231124 | 122600 | 417127550 | 4180 | 4180 | 4180 | 4180 | 100 |
| 385 | 20231124 | 122500 | 416709550 | 4180 | 4180 | 4180 | 4180 | 78 |
| 386 | 20231124 | 122400 | 416383510 | 4180 | 4180 | 4180 | 4180 | 0 |
| 387 | 20231124 | 122300 | 416383510 | 4180 | 4180 | 4180 | 4180 | 0 |
| 388 | 20231124 | 122200 | 416383510 | 4180 | 4180 | 4180 | 4180 | 2 |
| 389 | 20231124 | 122100 | 416375150 | 4180 | 4180 | 4180 | 4180 | 0 |
| 390 | 20231124 | 122000 | 416375150 | 4180 | 4180 | 4180 | 4180 | 0 |
| 391 | 20231124 | 121900 | 416375150 | 4180 | 4180 | 4180 | 4180 | 0 |
| 392 | 20231124 | 121800 | 416375150 | 4180 | 4180 | 4180 | 4180 | 60 |
| 393 | 20231124 | 121700 | 416124350 | 4180 | 4180 | 4180 | 4180 | 0 |
| 394 | 20231124 | 121600 | 416124350 | 4180 | 4180 | 4180 | 4180 | 0 |
| 395 | 20231124 | 121500 | 416124350 | 4180 | 4180 | 4180 | 4180 | 30 |
| 396 | 20231124 | 121400 | 415998950 | 4175 | 4175 | 4175 | 4175 | 0 |
| 397 | 20231124 | 121300 | 415998950 | 4175 | 4175 | 4175 | 4175 | 0 |
| 398 | 20231124 | 121200 | 415998950 | 4175 | 4175 | 4175 | 4175 | 27 |
| 399 | 20231124 | 121100 | 415886225 | 4175 | 4175 | 4175 | 4175 | 0 |
| 400 | 20231124 | 121000 | 415886225 | 4175 | 4180 | 4180 | 4175 | 26 |
| 401 | 20231124 | 120900 | 415777670 | 4180 | 4180 | 4180 | 4180 | 0 |
| 402 | 20231124 | 120800 | 415777670 | 4180 | 4175 | 4180 | 4175 | 298 |
| 403 | 20231124 | 120700 | 414532925 | 4180 | 4185 | 4185 | 4180 | 455 |
| 404 | 20231124 | 120600 | 412631015 | 4180 | 4180 | 4180 | 4180 | 0 |
| 405 | 20231124 | 120500 | 412631015 | 4180 | 4180 | 4180 | 4180 | 1 |
| 406 | 20231124 | 120400 | 412626835 | 4190 | 4190 | 4190 | 4190 | 2 |
| 407 | 20231124 | 120300 | 412618455 | 4180 | 4180 | 4180 | 4180 | 58 |
| 408 | 20231124 | 120200 | 412376015 | 4190 | 4190 | 4190 | 4190 | 0 |
| 409 | 20231124 | 120100 | 412376015 | 4190 | 4190 | 4190 | 4190 | 0 |
| 410 | 20231124 | 120000 | 412376015 | 4190 | 4190 | 4190 | 4190 | 2 |
| 411 | 20231124 | 115900 | 412367635 | 4190 | 4190 | 4190 | 4190 | 130 |
| 412 | 20231124 | 115800 | 411822935 | 4190 | 4190 | 4190 | 4190 | 0 |
| 413 | 20231124 | 115700 | 411822935 | 4190 | 4190 | 4190 | 4190 | 10 |
| 414 | 20231124 | 115600 | 411781035 | 4175 | 4190 | 4190 | 4175 | 202 |
| 415 | 20231124 | 115500 | 410934685 | 4185 | 4185 | 4190 | 4185 | 328 |
| 416 | 20231124 | 115400 | 409561245 | 4175 | 4175 | 4175 | 4175 | 0 |
| 417 | 20231124 | 115300 | 409561245 | 4175 | 4190 | 4190 | 4175 | 226 |
| 418 | 20231124 | 115200 | 408615775 | 4200 | 4200 | 4200 | 4200 | 0 |
| 419 | 20231124 | 115100 | 408615775 | 4200 | 4200 | 4200 | 4200 | 0 |
| 420 | 20231124 | 115000 | 408615775 | 4200 | 4200 | 4200 | 4200 | 1 |
| 421 | 20231124 | 114900 | 408611575 | 4175 | 4180 | 4190 | 4175 | 1167 |
| 422 | 20231124 | 114800 | 403732455 | 4180 | 4180 | 4180 | 4180 | 58 |
| 423 | 20231124 | 114700 | 403490015 | 4200 | 4200 | 4200 | 4200 | 0 |
| 424 | 20231124 | 114600 | 403490015 | 4200 | 4200 | 4200 | 4180 | 8 |
| 425 | 20231124 | 114500 | 403456515 | 4180 | 4180 | 4180 | 4180 | 10 |
| 426 | 20231124 | 114400 | 403414715 | 4200 | 4200 | 4200 | 4200 | 0 |
| 427 | 20231124 | 114300 | 403414715 | 4200 | 4185 | 4200 | 4185 | 87 |
| 428 | 20231124 | 114200 | 403050590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 429 | 20231124 | 114100 | 403050590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 430 | 20231124 | 114000 | 403050590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 431 | 20231124 | 113900 | 403050590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 432 | 20231124 | 113800 | 403050590 | 4200 | 4190 | 4200 | 4190 | 173 |
| 433 | 20231124 | 113700 | 402325710 | 4180 | 4165 | 4180 | 4165 | 732 |
| 434 | 20231124 | 113600 | 399268590 | 4165 | 4165 | 4165 | 4165 | 0 |
| 435 | 20231124 | 113500 | 399268590 | 4165 | 4165 | 4165 | 4165 | 3 |
| 436 | 20231124 | 113400 | 399256095 | 4165 | 4155 | 4165 | 4155 | 53 |
| 437 | 20231124 | 113300 | 399035605 | 4150 | 4150 | 4150 | 4150 | 264 |
| 438 | 20231124 | 113200 | 397940005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 439 | 20231124 | 113100 | 397940005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 440 | 20231124 | 113000 | 397940005 | 4150 | 4150 | 4150 | 4150 | 3 |
| 441 | 20231124 | 112900 | 397927555 | 4160 | 4155 | 4160 | 4150 | 238 |
| 442 | 20231124 | 112800 | 396938995 | 4160 | 4160 | 4160 | 4160 | 7 |
| 443 | 20231124 | 112700 | 396909875 | 4155 | 4155 | 4155 | 4155 | 2 |
| 444 | 20231124 | 112600 | 396901565 | 4155 | 4155 | 4155 | 4155 | 0 |
| 445 | 20231124 | 112500 | 396901565 | 4155 | 4155 | 4155 | 4155 | 93 |
| 446 | 20231124 | 112400 | 396515150 | 4160 | 4160 | 4160 | 4160 | 0 |
| 447 | 20231124 | 112300 | 396515150 | 4160 | 4165 | 4165 | 4160 | 401 |
| 448 | 20231124 | 112200 | 394846985 | 4175 | 4175 | 4175 | 4175 | 0 |
| 449 | 20231124 | 112100 | 394846985 | 4175 | 4175 | 4175 | 4175 | 0 |
| 450 | 20231124 | 112000 | 394846985 | 4175 | 4175 | 4175 | 4175 | 0 |
| 451 | 20231124 | 111900 | 394846985 | 4175 | 4175 | 4175 | 4175 | 5 |
| 452 | 20231124 | 111800 | 394826110 | 4155 | 4160 | 4165 | 4155 | 372 |
| 453 | 20231124 | 111700 | 393279760 | 4175 | 4175 | 4175 | 4175 | 0 |
| 454 | 20231124 | 111600 | 393279760 | 4175 | 4175 | 4175 | 4175 | 0 |
| 455 | 20231124 | 111500 | 393279760 | 4175 | 4175 | 4175 | 4175 | 0 |
| 456 | 20231124 | 111400 | 393279760 | 4175 | 4175 | 4175 | 4175 | 0 |
| 457 | 20231124 | 111300 | 393279760 | 4175 | 4175 | 4175 | 4175 | 10 |
| 458 | 20231124 | 111200 | 393238010 | 4175 | 4175 | 4175 | 4175 | 2 |
| 459 | 20231124 | 111100 | 393229660 | 4150 | 4175 | 4185 | 4150 | 1098 |
| 460 | 20231124 | 111000 | 388665635 | 4165 | 4190 | 4190 | 4165 | 1095 |
| 461 | 20231124 | 110900 | 384090430 | 4195 | 4195 | 4195 | 4195 | 152 |
| 462 | 20231124 | 110800 | 383452790 | 4200 | 4200 | 4200 | 4200 | 0 |
| 463 | 20231124 | 110700 | 383452790 | 4200 | 4200 | 4200 | 4200 | 20 |
| 464 | 20231124 | 110600 | 383368790 | 4205 | 4205 | 4205 | 4205 | 0 |
| 465 | 20231124 | 110500 | 383368790 | 4205 | 4205 | 4205 | 4205 | 0 |
| 466 | 20231124 | 110400 | 383368790 | 4205 | 4205 | 4205 | 4195 | 9 |
| 467 | 20231124 | 110300 | 383330975 | 4195 | 4200 | 4200 | 4195 | 58 |
| 468 | 20231124 | 110200 | 383087580 | 4200 | 4200 | 4200 | 4200 | 3 |
| 469 | 20231124 | 110100 | 383074980 | 4195 | 4195 | 4195 | 4195 | 1 |
| 470 | 20231124 | 110000 | 383070785 | 4200 | 4200 | 4200 | 4200 | 1 |
| 471 | 20231124 | 105900 | 383066585 | 4200 | 4200 | 4200 | 4200 | 10 |
| 472 | 20231124 | 105800 | 383024585 | 4205 | 4205 | 4205 | 4205 | 0 |
| 473 | 20231124 | 105700 | 383024585 | 4205 | 4205 | 4205 | 4205 | 508 |
| 474 | 20231124 | 105600 | 380888445 | 4210 | 4215 | 4215 | 4210 | 247 |
| 475 | 20231124 | 105500 | 379848110 | 4220 | 4220 | 4220 | 4220 | 0 |
| 476 | 20231124 | 105400 | 379848110 | 4220 | 4220 | 4220 | 4220 | 0 |
| 477 | 20231124 | 105300 | 379848110 | 4220 | 4220 | 4220 | 4220 | 0 |
| 478 | 20231124 | 105200 | 379848110 | 4220 | 4220 | 4220 | 4220 | 0 |
| 479 | 20231124 | 105100 | 379848110 | 4220 | 4220 | 4220 | 4220 | 6 |
| 480 | 20231124 | 105000 | 379822790 | 4220 | 4220 | 4220 | 4220 | 28 |
| 481 | 20231124 | 104900 | 379704630 | 4220 | 4225 | 4225 | 4220 | 188 |
| 482 | 20231124 | 104800 | 378910560 | 4225 | 4225 | 4225 | 4225 | 58 |
| 483 | 20231124 | 104700 | 378665510 | 4280 | 4235 | 4280 | 4235 | 600 |
| 484 | 20231124 | 104600 | 376111640 | 4210 | 4210 | 4210 | 4210 | 77 |
| 485 | 20231124 | 104500 | 375787470 | 4240 | 4240 | 4240 | 4240 | 0 |
| 486 | 20231124 | 104400 | 375787470 | 4240 | 4240 | 4240 | 4240 | 50 |
| 487 | 20231124 | 104300 | 375575470 | 4245 | 4245 | 4245 | 4245 | 0 |
| 488 | 20231124 | 104200 | 375575470 | 4245 | 4210 | 4245 | 4190 | 6380 |
| 489 | 20231124 | 104100 | 348783565 | 4230 | 4210 | 4230 | 4210 | 3 |
| 490 | 20231124 | 104000 | 348770895 | 4210 | 4220 | 4230 | 4210 | 271 |
| 491 | 20231124 | 103900 | 347627545 | 4245 | 4245 | 4245 | 4245 | 2 |
| 492 | 20231124 | 103800 | 347619055 | 4255 | 4220 | 4255 | 4220 | 5 |
| 493 | 20231124 | 103700 | 347597885 | 4265 | 4265 | 4265 | 4265 | 0 |
| 494 | 20231124 | 103600 | 347597885 | 4265 | 4220 | 4265 | 4220 | 100 |
| 495 | 20231124 | 103500 | 347175665 | 4210 | 4250 | 4250 | 4205 | 5133 |
| 496 | 20231124 | 103400 | 325524105 | 4250 | 4240 | 4250 | 4235 | 883 |
| 497 | 20231124 | 103300 | 321781485 | 4240 | 4245 | 4245 | 4240 | 58 |
| 498 | 20231124 | 103200 | 321535525 | 4285 | 4285 | 4285 | 4285 | 0 |
| 499 | 20231124 | 103100 | 321535525 | 4285 | 4265 | 4285 | 4255 | 301 |
| 500 | 20231124 | 103000 | 320253690 | 4305 | 4305 | 4305 | 4305 | 0 |
| 501 | 20231124 | 102900 | 320253690 | 4305 | 4305 | 4305 | 4305 | 206 |
| 502 | 20231124 | 102800 | 319366860 | 4305 | 4305 | 4305 | 4305 | 70 |
| 503 | 20231124 | 102700 | 319065510 | 4305 | 4280 | 4305 | 4250 | 1930 |
| 504 | 20231124 | 102600 | 310777515 | 4260 | 4260 | 4260 | 4260 | 300 |
| 505 | 20231124 | 102500 | 309499515 | 4300 | 4265 | 4300 | 4265 | 60 |
| 506 | 20231124 | 102400 | 309242805 | 4235 | 4265 | 4265 | 4235 | 396 |
| 507 | 20231124 | 102300 | 307556745 | 4265 | 4255 | 4265 | 4255 | 7 |
| 508 | 20231124 | 102200 | 307526910 | 4300 | 4300 | 4300 | 4300 | 0 |
| 509 | 20231124 | 102100 | 307526910 | 4300 | 4220 | 4300 | 4215 | 678 |
| 510 | 20231124 | 102000 | 304642995 | 4225 | 4225 | 4225 | 4225 | 179 |
| 511 | 20231124 | 101900 | 303886720 | 4225 | 4235 | 4235 | 4225 | 2022 |
| 512 | 20231124 | 101800 | 295328660 | 4240 | 4245 | 4245 | 4240 | 298 |
| 513 | 20231124 | 101700 | 294065115 | 4245 | 4245 | 4245 | 4245 | 1 |
| 514 | 20231124 | 101600 | 294060870 | 4245 | 4245 | 4245 | 4245 | 5 |
| 515 | 20231124 | 101500 | 294039645 | 4250 | 4250 | 4250 | 4250 | 0 |
| 516 | 20231124 | 101400 | 294039645 | 4250 | 4280 | 4280 | 4250 | 42 |
| 517 | 20231124 | 101300 | 293860920 | 4300 | 4285 | 4300 | 4285 | 19 |
| 518 | 20231124 | 101200 | 293779265 | 4300 | 4285 | 4300 | 4285 | 200 |
| 519 | 20231124 | 101100 | 292920595 | 4300 | 4240 | 4300 | 4235 | 1239 |
| 520 | 20231124 | 101000 | 287623130 | 4275 | 4275 | 4275 | 4275 | 25 |
| 521 | 20231124 | 100900 | 287516255 | 4230 | 4230 | 4230 | 4230 | 2 |
| 522 | 20231124 | 100800 | 287507795 | 4280 | 4235 | 4280 | 4235 | 1349 |
| 523 | 20231124 | 100700 | 281784835 | 4235 | 4275 | 4275 | 4235 | 563 |
| 524 | 20231124 | 100600 | 279395510 | 4295 | 4295 | 4295 | 4295 | 0 |
| 525 | 20231124 | 100500 | 279395510 | 4295 | 4265 | 4295 | 4245 | 2142 |
| 526 | 20231124 | 100400 | 270273245 | 4300 | 4315 | 4315 | 4255 | 5064 |
| 527 | 20231124 | 100300 | 248700595 | 4265 | 4370 | 4370 | 4265 | 7230 |
| 528 | 20231124 | 100200 | 217671970 | 4310 | 4325 | 4375 | 4260 | 6477 |
| 529 | 20231124 | 100100 | 189536705 | 4345 | 4230 | 4345 | 4215 | 7131 |
| 530 | 20231124 | 100000 | 159018515 | 4240 | 4255 | 4260 | 4240 | 395 |
| 531 | 20231124 | 095900 | 157342785 | 4255 | 4255 | 4255 | 4255 | 0 |
| 532 | 20231124 | 095800 | 157342785 | 4255 | 4255 | 4255 | 4255 | 9 |
| 533 | 20231124 | 095700 | 157304490 | 4260 | 4230 | 4260 | 4230 | 336 |
| 534 | 20231124 | 095600 | 155876130 | 4255 | 4255 | 4270 | 4225 | 9327 |
| 535 | 20231124 | 095500 | 116070740 | 4240 | 4240 | 4260 | 4240 | 431 |
| 536 | 20231124 | 095400 | 114241060 | 4260 | 4260 | 4260 | 4260 | 0 |
| 537 | 20231124 | 095300 | 114241060 | 4260 | 4260 | 4260 | 4260 | 0 |
| 538 | 20231124 | 095200 | 114241060 | 4260 | 4260 | 4260 | 4260 | 0 |
| 539 | 20231124 | 095100 | 114241060 | 4260 | 4225 | 4260 | 4225 | 61 |
| 540 | 20231124 | 095000 | 113982275 | 4260 | 4245 | 4260 | 4245 | 51 |
| 541 | 20231124 | 094900 | 113765290 | 4225 | 4225 | 4260 | 4225 | 112 |
| 542 | 20231124 | 094800 | 113290280 | 4255 | 4230 | 4260 | 4230 | 1206 |
| 543 | 20231124 | 094700 | 108183560 | 4235 | 4240 | 4240 | 4225 | 113 |
| 544 | 20231124 | 094600 | 107705445 | 4240 | 4235 | 4260 | 4225 | 115 |
| 545 | 20231124 | 094500 | 107217020 | 4235 | 4230 | 4235 | 4230 | 2005 |
| 546 | 20231124 | 094400 | 98725855 | 4220 | 4225 | 4265 | 4205 | 668 |
| 547 | 20231124 | 094300 | 95906905 | 4235 | 4235 | 4235 | 4235 | 1 |
| 548 | 20231124 | 094200 | 95902670 | 4240 | 4255 | 4265 | 4240 | 1082 |
| 549 | 20231124 | 094100 | 91303520 | 4260 | 4215 | 4265 | 4215 | 284 |
| 550 | 20231124 | 094000 | 90097740 | 4250 | 4230 | 4250 | 4230 | 100 |
| 551 | 20231124 | 093900 | 89674060 | 4265 | 4230 | 4265 | 4230 | 1500 |
| 552 | 20231124 | 093800 | 83309440 | 4250 | 4220 | 4260 | 4220 | 175 |
| 553 | 20231124 | 093700 | 82565970 | 4250 | 4190 | 4250 | 4180 | 2780 |
| 554 | 20231124 | 093600 | 70915520 | 4215 | 4215 | 4215 | 4215 | 0 |
| 555 | 20231124 | 093500 | 70915520 | 4215 | 4185 | 4215 | 4185 | 109 |
| 556 | 20231124 | 093400 | 70459325 | 4215 | 4215 | 4215 | 4215 | 3 |
| 557 | 20231124 | 093300 | 70446680 | 4195 | 4195 | 4195 | 4195 | 0 |
| 558 | 20231124 | 093200 | 70446680 | 4195 | 4190 | 4195 | 4190 | 278 |
| 559 | 20231124 | 093100 | 69281695 | 4185 | 4185 | 4185 | 4185 | 1 |
| 560 | 20231124 | 093000 | 69277510 | 4190 | 4190 | 4190 | 4190 | 6 |
| 561 | 20231124 | 092900 | 69252370 | 4190 | 4190 | 4190 | 4190 | 0 |
| 562 | 20231124 | 092800 | 69252370 | 4190 | 4190 | 4190 | 4190 | 20 |
| 563 | 20231124 | 092700 | 69168570 | 4190 | 4190 | 4190 | 4190 | 23 |
| 564 | 20231124 | 092600 | 69072200 | 4190 | 4185 | 4190 | 4185 | 4 |
| 565 | 20231124 | 092500 | 69055450 | 4180 | 4180 | 4180 | 4180 | 194 |
| 566 | 20231124 | 092400 | 68244530 | 4180 | 4180 | 4180 | 4180 | 0 |
| 567 | 20231124 | 092300 | 68244530 | 4180 | 4185 | 4185 | 4175 | 1129 |
| 568 | 20231124 | 092200 | 63525880 | 4185 | 4200 | 4200 | 4185 | 4 |
| 569 | 20231124 | 092100 | 63509125 | 4220 | 4220 | 4225 | 4220 | 270 |
| 570 | 20231124 | 092000 | 62369325 | 4225 | 4180 | 4225 | 4170 | 752 |
| 571 | 20231124 | 091900 | 59210680 | 4205 | 4205 | 4205 | 4205 | 50 |
| 572 | 20231124 | 091800 | 59000430 | 4220 | 4220 | 4220 | 4220 | 0 |
| 573 | 20231124 | 091700 | 59000430 | 4220 | 4220 | 4220 | 4220 | 0 |
| 574 | 20231124 | 091600 | 59000430 | 4220 | 4210 | 4220 | 4210 | 200 |
| 575 | 20231124 | 091500 | 58157630 | 4175 | 4175 | 4175 | 4175 | 20 |
| 576 | 20231124 | 091400 | 58074130 | 4220 | 4215 | 4220 | 4215 | 3 |
| 577 | 20231124 | 091300 | 58061480 | 4160 | 4150 | 4225 | 4145 | 1031 |
| 578 | 20231124 | 091200 | 53767600 | 4165 | 4175 | 4175 | 4165 | 1505 |
| 579 | 20231124 | 091100 | 47496270 | 4190 | 4190 | 4190 | 4190 | 0 |
| 580 | 20231124 | 091000 | 47496270 | 4190 | 4170 | 4190 | 4170 | 585 |
| 581 | 20231124 | 090900 | 45056720 | 4170 | 4175 | 4225 | 4170 | 623 |
| 582 | 20231124 | 090800 | 42448720 | 4215 | 4215 | 4215 | 4215 | 2 |
| 583 | 20231124 | 090700 | 42440290 | 4225 | 4180 | 4225 | 4165 | 669 |
| 584 | 20231124 | 090600 | 39641195 | 4180 | 4180 | 4180 | 4180 | 16 |
| 585 | 20231124 | 090500 | 39574315 | 4145 | 4175 | 4180 | 4145 | 2728 |
| 586 | 20231124 | 090400 | 28246175 | 4180 | 4185 | 4215 | 4180 | 191 |
| 587 | 20231124 | 090300 | 27442335 | 4235 | 4195 | 4235 | 4195 | 881 |
| 588 | 20231124 | 090200 | 23719350 | 4195 | 4230 | 4230 | 4180 | 515 |
| 589 | 20231124 | 090100 | 21556650 | 4240 | 4210 | 4275 | 4200 | 715 |
| 590 | 20231124 | 090000 | 18546030 | 4280 | 4190 | 4285 | 4190 | 3220 |