28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 185400 | 642991750 | 6940 | 6940 | 6940 | 6940 | 2550 |
| 3 | 20231121 | 185300 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20231121 | 185200 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20231121 | 185100 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20231121 | 185000 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20231121 | 184900 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20231121 | 184800 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20231121 | 184700 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20231121 | 184600 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20231121 | 184500 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20231121 | 184400 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20231121 | 184300 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20231121 | 184200 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20231121 | 184100 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20231121 | 184000 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20231121 | 183900 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20231121 | 183800 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20231121 | 183700 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20231121 | 183600 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20231121 | 183500 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20231121 | 183400 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20231121 | 183300 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20231121 | 183200 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20231121 | 183100 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20231121 | 183000 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20231121 | 182900 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20231121 | 182800 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20231121 | 182700 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20231121 | 182600 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20231121 | 182500 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20231121 | 182400 | 642991750 | 6940 | 6940 | 6940 | 6940 | 2550 |
| 33 | 20231121 | 182300 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20231121 | 182200 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20231121 | 182100 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20231121 | 182000 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20231121 | 181900 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20231121 | 181800 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20231121 | 181700 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20231121 | 181600 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20231121 | 181500 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20231121 | 181400 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20231121 | 181300 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20231121 | 181200 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20231121 | 181100 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20231121 | 181000 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20231121 | 180900 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20231121 | 180800 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20231121 | 180700 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20231121 | 180600 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20231121 | 180500 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20231121 | 180400 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20231121 | 180300 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20231121 | 180200 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20231121 | 180100 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20231121 | 180000 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20231121 | 175900 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20231121 | 175800 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20231121 | 175700 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20231121 | 175600 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20231121 | 175500 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20231121 | 175400 | 642991750 | 6940 | 6940 | 6940 | 6940 | 2550 |
| 63 | 20231121 | 175300 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20231121 | 175200 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20231121 | 175100 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20231121 | 175000 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20231121 | 174900 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20231121 | 174800 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20231121 | 174700 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20231121 | 174600 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20231121 | 174500 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20231121 | 174400 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20231121 | 174300 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20231121 | 174200 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20231121 | 174100 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20231121 | 174000 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20231121 | 173900 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20231121 | 173800 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20231121 | 173700 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20231121 | 173600 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20231121 | 173500 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20231121 | 173400 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20231121 | 173300 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20231121 | 173200 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20231121 | 173100 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20231121 | 173000 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20231121 | 172900 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20231121 | 172800 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20231121 | 172700 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20231121 | 172600 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20231121 | 172500 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20231121 | 172400 | 642991750 | 6940 | 6940 | 6940 | 6940 | 2550 |
| 93 | 20231121 | 172300 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20231121 | 172200 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20231121 | 172100 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20231121 | 172000 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20231121 | 171900 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20231121 | 171800 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20231121 | 171700 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20231121 | 171600 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20231121 | 171500 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20231121 | 171400 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20231121 | 171300 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20231121 | 171200 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20231121 | 171100 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20231121 | 171000 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20231121 | 170900 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20231121 | 170800 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20231121 | 170700 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20231121 | 170600 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20231121 | 170500 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20231121 | 170400 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20231121 | 170300 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20231121 | 170200 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20231121 | 170100 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20231121 | 170000 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20231121 | 165900 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20231121 | 165800 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20231121 | 165700 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20231121 | 165600 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20231121 | 165500 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20231121 | 165400 | 642991750 | 6940 | 6940 | 6940 | 6940 | 2550 |
| 123 | 20231121 | 165300 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20231121 | 165200 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20231121 | 165100 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20231121 | 165000 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20231121 | 164900 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20231121 | 164800 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20231121 | 164700 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20231121 | 164600 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20231121 | 164500 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20231121 | 164400 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20231121 | 164300 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20231121 | 164200 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20231121 | 164100 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20231121 | 164000 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20231121 | 163900 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20231121 | 163800 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20231121 | 163700 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20231121 | 163600 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20231121 | 163500 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20231121 | 163400 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20231121 | 163300 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20231121 | 163200 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20231121 | 163100 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20231121 | 163000 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20231121 | 162900 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20231121 | 162800 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20231121 | 162700 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20231121 | 162600 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20231121 | 162500 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20231121 | 162400 | 642991750 | 6940 | 6940 | 6940 | 6940 | 2550 |
| 153 | 20231121 | 162300 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20231121 | 162200 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20231121 | 162100 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20231121 | 162000 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20231121 | 161900 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20231121 | 161800 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20231121 | 161700 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20231121 | 161600 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20231121 | 161500 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20231121 | 161400 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20231121 | 161300 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20231121 | 161200 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20231121 | 161100 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20231121 | 161000 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20231121 | 160900 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20231121 | 160800 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20231121 | 160700 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20231121 | 160600 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20231121 | 160500 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20231121 | 160400 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20231121 | 160300 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20231121 | 160200 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20231121 | 160100 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20231121 | 160000 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20231121 | 155900 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20231121 | 155800 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20231121 | 155700 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20231121 | 155600 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20231121 | 155500 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20231121 | 155400 | 642991750 | 6940 | 6940 | 6940 | 6940 | 2550 |
| 183 | 20231121 | 155300 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20231121 | 155200 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20231121 | 155100 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20231121 | 155000 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20231121 | 154900 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20231121 | 154800 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20231121 | 154700 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20231121 | 154600 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20231121 | 154500 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20231121 | 154400 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20231121 | 154300 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20231121 | 154200 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20231121 | 154100 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20231121 | 154000 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20231121 | 153900 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20231121 | 153800 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20231121 | 153700 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20231121 | 153600 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20231121 | 153500 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20231121 | 153400 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20231121 | 153300 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20231121 | 153200 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20231121 | 153100 | 642991750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20231121 | 153000 | 642991750 | 6940 | 6940 | 6940 | 6940 | 2550 |
| 207 | 20231121 | 152900 | 625294750 | 6960 | 6960 | 6960 | 6960 | 0 |
| 208 | 20231121 | 152800 | 625294750 | 6960 | 6960 | 6960 | 6960 | 0 |
| 209 | 20231121 | 152700 | 625294750 | 6960 | 6960 | 6960 | 6960 | 0 |
| 210 | 20231121 | 152600 | 625294750 | 6960 | 6960 | 6960 | 6960 | 0 |
| 211 | 20231121 | 152500 | 625294750 | 6960 | 6960 | 6960 | 6960 | 0 |
| 212 | 20231121 | 152400 | 625294750 | 6960 | 6960 | 6960 | 6960 | 0 |
| 213 | 20231121 | 152300 | 625294750 | 6960 | 6960 | 6960 | 6960 | 0 |
| 214 | 20231121 | 152200 | 625294750 | 6960 | 6960 | 6960 | 6960 | 0 |
| 215 | 20231121 | 152100 | 625294750 | 6960 | 6960 | 6960 | 6960 | 0 |
| 216 | 20231121 | 152000 | 625294750 | 6960 | 6960 | 6960 | 6960 | 0 |
| 217 | 20231121 | 151900 | 625294750 | 6960 | 6960 | 6960 | 6950 | 228 |
| 218 | 20231121 | 151800 | 623709140 | 6960 | 6960 | 6960 | 6960 | 125 |
| 219 | 20231121 | 151700 | 622839140 | 6960 | 6950 | 6960 | 6950 | 29 |
| 220 | 20231121 | 151600 | 622637540 | 6950 | 6950 | 6950 | 6950 | 328 |
| 221 | 20231121 | 151500 | 620357940 | 6960 | 6950 | 6960 | 6950 | 142 |
| 222 | 20231121 | 151400 | 619369900 | 6960 | 6950 | 6960 | 6950 | 78 |
| 223 | 20231121 | 151300 | 618827040 | 6950 | 6950 | 6960 | 6950 | 58 |
| 224 | 20231121 | 151200 | 618423640 | 6960 | 6950 | 6960 | 6950 | 33 |
| 225 | 20231121 | 151100 | 618194260 | 6950 | 6950 | 6950 | 6950 | 16 |
| 226 | 20231121 | 151000 | 618083060 | 6950 | 6950 | 6950 | 6950 | 136 |
| 227 | 20231121 | 150900 | 617137860 | 6950 | 6950 | 6950 | 6950 | 20 |
| 228 | 20231121 | 150800 | 616998860 | 6950 | 6950 | 6950 | 6950 | 46 |
| 229 | 20231121 | 150700 | 616679160 | 6950 | 6950 | 6950 | 6950 | 520 |
| 230 | 20231121 | 150600 | 613065160 | 6950 | 6950 | 6950 | 6950 | 32 |
| 231 | 20231121 | 150500 | 612842760 | 6950 | 6960 | 6960 | 6950 | 35 |
| 232 | 20231121 | 150400 | 612599500 | 6950 | 6950 | 6950 | 6950 | 181 |
| 233 | 20231121 | 150300 | 611341550 | 6950 | 6950 | 6950 | 6950 | 22 |
| 234 | 20231121 | 150200 | 611188650 | 6960 | 6950 | 6960 | 6950 | 14 |
| 235 | 20231121 | 150100 | 611091250 | 6950 | 6950 | 6950 | 6950 | 25 |
| 236 | 20231121 | 150000 | 610917500 | 6950 | 6950 | 6950 | 6950 | 0 |
| 237 | 20231121 | 145900 | 610917500 | 6950 | 6950 | 6950 | 6950 | 21 |
| 238 | 20231121 | 145800 | 610771550 | 6960 | 6950 | 6960 | 6950 | 1098 |
| 239 | 20231121 | 145700 | 603138900 | 6950 | 6950 | 6950 | 6950 | 0 |
| 240 | 20231121 | 145600 | 603138900 | 6950 | 6950 | 6950 | 6950 | 1075 |
| 241 | 20231121 | 145500 | 595667650 | 6960 | 6960 | 6960 | 6960 | 1 |
| 242 | 20231121 | 145400 | 595660690 | 6960 | 6950 | 6960 | 6950 | 34 |
| 243 | 20231121 | 145300 | 595424290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 244 | 20231121 | 145200 | 595424290 | 6950 | 6960 | 6960 | 6950 | 28 |
| 245 | 20231121 | 145100 | 595229640 | 6950 | 6950 | 6950 | 6950 | 2 |
| 246 | 20231121 | 145000 | 595215740 | 6950 | 6960 | 6960 | 6950 | 36 |
| 247 | 20231121 | 144900 | 594965440 | 6950 | 6950 | 6950 | 6950 | 21 |
| 248 | 20231121 | 144800 | 594819490 | 6970 | 6960 | 6970 | 6960 | 35 |
| 249 | 20231121 | 144700 | 594575690 | 6960 | 6970 | 6970 | 6960 | 52 |
| 250 | 20231121 | 144600 | 594213380 | 6960 | 6950 | 6960 | 6950 | 245 |
| 251 | 20231121 | 144500 | 592508190 | 6950 | 6960 | 6960 | 6950 | 522 |
| 252 | 20231121 | 144400 | 588875290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 253 | 20231121 | 144300 | 588875290 | 6950 | 6950 | 6950 | 6950 | 23 |
| 254 | 20231121 | 144200 | 588715440 | 6950 | 6960 | 6960 | 6950 | 78 |
| 255 | 20231121 | 144100 | 588172840 | 6960 | 6950 | 6960 | 6950 | 52 |
| 256 | 20231121 | 144000 | 587810940 | 6950 | 6950 | 6950 | 6950 | 25 |
| 257 | 20231121 | 143900 | 587637190 | 6960 | 6960 | 6960 | 6960 | 42 |
| 258 | 20231121 | 143800 | 587344870 | 6950 | 6950 | 6950 | 6950 | 155 |
| 259 | 20231121 | 143700 | 586267620 | 6960 | 6960 | 6960 | 6960 | 87 |
| 260 | 20231121 | 143600 | 585662100 | 6950 | 6950 | 6960 | 6950 | 66 |
| 261 | 20231121 | 143500 | 585203020 | 6950 | 6950 | 6960 | 6950 | 74 |
| 262 | 20231121 | 143400 | 584688230 | 6960 | 6960 | 6960 | 6960 | 32 |
| 263 | 20231121 | 143300 | 584465510 | 6960 | 6960 | 6960 | 6960 | 35 |
| 264 | 20231121 | 143200 | 584221910 | 6960 | 6960 | 6970 | 6960 | 62 |
| 265 | 20231121 | 143100 | 583790350 | 6960 | 6950 | 6960 | 6950 | 145 |
| 266 | 20231121 | 143000 | 582781430 | 6960 | 6960 | 6960 | 6960 | 42 |
| 267 | 20231121 | 142900 | 582489110 | 6950 | 6960 | 6960 | 6950 | 36 |
| 268 | 20231121 | 142800 | 582238760 | 6960 | 6950 | 6960 | 6950 | 539 |
| 269 | 20231121 | 142700 | 578492320 | 6950 | 6960 | 6960 | 6950 | 96 |
| 270 | 20231121 | 142600 | 577824380 | 6950 | 6950 | 6960 | 6950 | 65 |
| 271 | 20231121 | 142500 | 577372240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 272 | 20231121 | 142400 | 577372240 | 6950 | 6950 | 6960 | 6950 | 74 |
| 273 | 20231121 | 142300 | 576857510 | 6960 | 6960 | 6960 | 6960 | 36 |
| 274 | 20231121 | 142200 | 576606950 | 6950 | 6960 | 6960 | 6950 | 63 |
| 275 | 20231121 | 142100 | 576168730 | 6950 | 6950 | 6960 | 6950 | 48 |
| 276 | 20231121 | 142000 | 575834680 | 6950 | 6950 | 6950 | 6950 | 23 |
| 277 | 20231121 | 141900 | 575674830 | 6960 | 6950 | 6960 | 6950 | 73 |
| 278 | 20231121 | 141800 | 575167010 | 6960 | 6960 | 6960 | 6960 | 44 |
| 279 | 20231121 | 141700 | 574860770 | 6960 | 6970 | 6970 | 6960 | 119 |
| 280 | 20231121 | 141600 | 574031400 | 6960 | 6960 | 6960 | 6960 | 0 |
| 281 | 20231121 | 141500 | 574031400 | 6960 | 6960 | 6960 | 6960 | 25 |
| 282 | 20231121 | 141400 | 573857400 | 6960 | 6960 | 6960 | 6960 | 29 |
| 283 | 20231121 | 141300 | 573655560 | 6970 | 6970 | 6970 | 6970 | 64 |
| 284 | 20231121 | 141200 | 573209480 | 6960 | 6960 | 6960 | 6960 | 23 |
| 285 | 20231121 | 141100 | 573049400 | 6960 | 6960 | 6960 | 6960 | 0 |
| 286 | 20231121 | 141000 | 573049400 | 6960 | 6960 | 6960 | 6950 | 1672 |
| 287 | 20231121 | 140900 | 561428580 | 6970 | 6970 | 6970 | 6970 | 63 |
| 288 | 20231121 | 140800 | 560989470 | 6960 | 6960 | 6960 | 6960 | 22 |
| 289 | 20231121 | 140700 | 560836350 | 6970 | 6970 | 6970 | 6970 | 39 |
| 290 | 20231121 | 140600 | 560564520 | 6970 | 6960 | 6970 | 6960 | 78 |
| 291 | 20231121 | 140500 | 560021130 | 6960 | 6960 | 6960 | 6960 | 6 |
| 292 | 20231121 | 140400 | 559979370 | 6960 | 6960 | 6960 | 6960 | 41 |
| 293 | 20231121 | 140300 | 559694010 | 6960 | 6970 | 6970 | 6960 | 74 |
| 294 | 20231121 | 140200 | 559178240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 295 | 20231121 | 140100 | 559178240 | 6960 | 6960 | 6960 | 6960 | 20 |
| 296 | 20231121 | 140000 | 559039040 | 6960 | 6960 | 6960 | 6960 | 27 |
| 297 | 20231121 | 135900 | 558851120 | 6950 | 6960 | 6960 | 6950 | 57 |
| 298 | 20231121 | 135800 | 558454610 | 6960 | 6960 | 6960 | 6960 | 43 |
| 299 | 20231121 | 135700 | 558155330 | 6960 | 6970 | 6970 | 6960 | 41 |
| 300 | 20231121 | 135600 | 557869580 | 6970 | 6960 | 6970 | 6960 | 76 |
| 301 | 20231121 | 135500 | 557340100 | 6960 | 6950 | 6960 | 6950 | 56 |
| 302 | 20231121 | 135400 | 556950880 | 6960 | 6970 | 6970 | 6960 | 146 |
| 303 | 20231121 | 135300 | 555934340 | 6970 | 6970 | 6970 | 6970 | 10 |
| 304 | 20231121 | 135200 | 555864640 | 6970 | 6970 | 6970 | 6960 | 75 |
| 305 | 20231121 | 135100 | 555342150 | 6970 | 6970 | 6970 | 6970 | 59 |
| 306 | 20231121 | 135000 | 554930920 | 6960 | 6960 | 6960 | 6960 | 25 |
| 307 | 20231121 | 134900 | 554756920 | 6980 | 6980 | 6980 | 6980 | 78 |
| 308 | 20231121 | 134800 | 554212480 | 6980 | 6980 | 6980 | 6980 | 0 |
| 309 | 20231121 | 134700 | 554212480 | 6980 | 6970 | 6980 | 6970 | 43 |
| 310 | 20231121 | 134600 | 553912540 | 6960 | 6960 | 6960 | 6960 | 149 |
| 311 | 20231121 | 134500 | 552875500 | 6950 | 6960 | 6960 | 6950 | 67 |
| 312 | 20231121 | 134400 | 552409480 | 6960 | 6960 | 6960 | 6960 | 114 |
| 313 | 20231121 | 134300 | 551616040 | 6970 | 6960 | 6970 | 6960 | 71 |
| 314 | 20231121 | 134200 | 551121420 | 6970 | 6970 | 6970 | 6970 | 70 |
| 315 | 20231121 | 134100 | 550633520 | 6970 | 6970 | 6980 | 6970 | 68 |
| 316 | 20231121 | 134000 | 550159130 | 6970 | 6980 | 6980 | 6970 | 61 |
| 317 | 20231121 | 133900 | 549733610 | 6980 | 6980 | 6980 | 6980 | 0 |
| 318 | 20231121 | 133800 | 549733610 | 6980 | 6970 | 6980 | 6970 | 65 |
| 319 | 20231121 | 133700 | 549280140 | 6980 | 6980 | 6980 | 6980 | 97 |
| 320 | 20231121 | 133600 | 548603080 | 6970 | 6970 | 6970 | 6970 | 47 |
| 321 | 20231121 | 133500 | 548275490 | 6970 | 6960 | 6970 | 6960 | 120 |
| 322 | 20231121 | 133400 | 547439210 | 6960 | 6980 | 6980 | 6960 | 366 |
| 323 | 20231121 | 133300 | 544891650 | 6980 | 6980 | 6980 | 6980 | 76 |
| 324 | 20231121 | 133200 | 544361170 | 6980 | 6980 | 6980 | 6980 | 100 |
| 325 | 20231121 | 133100 | 543663170 | 6990 | 6990 | 6990 | 6980 | 128 |
| 326 | 20231121 | 133000 | 542768690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 327 | 20231121 | 132900 | 542768690 | 6980 | 6990 | 6990 | 6980 | 34 |
| 328 | 20231121 | 132800 | 542531270 | 6990 | 6990 | 6990 | 6990 | 39 |
| 329 | 20231121 | 132700 | 542258660 | 6980 | 6990 | 6990 | 6980 | 62 |
| 330 | 20231121 | 132600 | 541825500 | 6980 | 6970 | 6980 | 6970 | 37 |
| 331 | 20231121 | 132500 | 541567460 | 6980 | 6980 | 6980 | 6980 | 40 |
| 332 | 20231121 | 132400 | 541288260 | 6970 | 6980 | 6980 | 6970 | 34 |
| 333 | 20231121 | 132300 | 541051180 | 6980 | 6980 | 6980 | 6980 | 436 |
| 334 | 20231121 | 132200 | 538007900 | 6980 | 6980 | 6980 | 6980 | 41 |
| 335 | 20231121 | 132100 | 537721720 | 6980 | 6980 | 6980 | 6980 | 0 |
| 336 | 20231121 | 132000 | 537721720 | 6980 | 6980 | 6980 | 6980 | 103 |
| 337 | 20231121 | 131900 | 537002780 | 6980 | 6990 | 6990 | 6980 | 64 |
| 338 | 20231121 | 131800 | 536555940 | 6980 | 6990 | 6990 | 6980 | 235 |
| 339 | 20231121 | 131700 | 534913510 | 6990 | 6980 | 6990 | 6980 | 1012 |
| 340 | 20231121 | 131600 | 527839890 | 6980 | 6980 | 6980 | 6980 | 0 |
| 341 | 20231121 | 131500 | 527839890 | 6980 | 6980 | 6980 | 6980 | 23 |
| 342 | 20231121 | 131400 | 527679350 | 6990 | 6980 | 6990 | 6980 | 2 |
| 343 | 20231121 | 131300 | 527665380 | 6980 | 6980 | 6980 | 6980 | 25 |
| 344 | 20231121 | 131200 | 527490880 | 6980 | 6980 | 6980 | 6980 | 5 |
| 345 | 20231121 | 131100 | 527455980 | 6980 | 6980 | 6980 | 6980 | 20 |
| 346 | 20231121 | 131000 | 527316380 | 6980 | 6980 | 6980 | 6980 | 23 |
| 347 | 20231121 | 130900 | 527155840 | 6980 | 6980 | 6980 | 6980 | 22 |
| 348 | 20231121 | 130800 | 527002280 | 6980 | 6990 | 6990 | 6980 | 32 |
| 349 | 20231121 | 130700 | 526778820 | 6970 | 6970 | 6970 | 6970 | 1173 |
| 350 | 20231121 | 130600 | 518603010 | 6970 | 6960 | 6970 | 6960 | 260 |
| 351 | 20231121 | 130500 | 516791020 | 6970 | 6970 | 6970 | 6970 | 45 |
| 352 | 20231121 | 130400 | 516477370 | 6960 | 6970 | 6970 | 6960 | 63 |
| 353 | 20231121 | 130300 | 516038520 | 6960 | 6960 | 6960 | 6960 | 22 |
| 354 | 20231121 | 130200 | 515885400 | 6970 | 6970 | 6970 | 6970 | 43 |
| 355 | 20231121 | 130100 | 515585690 | 6970 | 6960 | 6970 | 6960 | 128 |
| 356 | 20231121 | 130000 | 514693730 | 6960 | 6960 | 6960 | 6960 | 3 |
| 357 | 20231121 | 125900 | 514672850 | 6950 | 6960 | 6960 | 6950 | 628 |
| 358 | 20231121 | 125800 | 510307260 | 6970 | 6960 | 6970 | 6960 | 16 |
| 359 | 20231121 | 125700 | 510195750 | 6960 | 6950 | 6960 | 6950 | 41 |
| 360 | 20231121 | 125600 | 509910600 | 6950 | 6950 | 6950 | 6950 | 235 |
| 361 | 20231121 | 125500 | 508277350 | 6960 | 6960 | 6960 | 6960 | 2 |
| 362 | 20231121 | 125400 | 508263430 | 6970 | 6950 | 6970 | 6950 | 60 |
| 363 | 20231121 | 125300 | 507845510 | 6950 | 6950 | 6950 | 6950 | 26 |
| 364 | 20231121 | 125200 | 507664810 | 6960 | 6970 | 6970 | 6960 | 123 |
| 365 | 20231121 | 125100 | 506807730 | 6970 | 6960 | 6970 | 6950 | 266 |
| 366 | 20231121 | 125000 | 504956730 | 6950 | 6960 | 6960 | 6950 | 294 |
| 367 | 20231121 | 124900 | 502910720 | 6960 | 6960 | 6960 | 6960 | 0 |
| 368 | 20231121 | 124800 | 502910720 | 6960 | 6960 | 6960 | 6960 | 2 |
| 369 | 20231121 | 124700 | 502896800 | 6970 | 6970 | 6970 | 6970 | 20 |
| 370 | 20231121 | 124600 | 502757400 | 6980 | 6970 | 6990 | 6970 | 94 |
| 371 | 20231121 | 124500 | 502100670 | 6970 | 6960 | 6990 | 6960 | 1338 |
| 372 | 20231121 | 124400 | 492788030 | 6950 | 6950 | 6950 | 6950 | 174 |
| 373 | 20231121 | 124300 | 491578730 | 6950 | 6950 | 6950 | 6950 | 24 |
| 374 | 20231121 | 124200 | 491411930 | 6950 | 6950 | 6950 | 6950 | 0 |
| 375 | 20231121 | 124100 | 491411930 | 6950 | 6950 | 6950 | 6950 | 22 |
| 376 | 20231121 | 124000 | 491259030 | 6950 | 6950 | 6950 | 6950 | 25 |
| 377 | 20231121 | 123900 | 491085280 | 6950 | 6950 | 6960 | 6950 | 94 |
| 378 | 20231121 | 123800 | 490431940 | 6950 | 6950 | 6950 | 6950 | 27 |
| 379 | 20231121 | 123700 | 490244290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 380 | 20231121 | 123600 | 490244290 | 6950 | 6950 | 6950 | 6950 | 21 |
| 381 | 20231121 | 123500 | 490098340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 382 | 20231121 | 123400 | 490098340 | 6950 | 6950 | 6950 | 6950 | 24 |
| 383 | 20231121 | 123300 | 489931540 | 6950 | 6950 | 6950 | 6950 | 1 |
| 384 | 20231121 | 123200 | 489924590 | 6950 | 6950 | 6950 | 6950 | 29 |
| 385 | 20231121 | 123100 | 489723040 | 6950 | 6960 | 6960 | 6950 | 33 |
| 386 | 20231121 | 123000 | 489493590 | 6960 | 6960 | 6960 | 6960 | 0 |
| 387 | 20231121 | 122900 | 489493590 | 6960 | 6950 | 6960 | 6950 | 111 |
| 388 | 20231121 | 122800 | 488721280 | 6950 | 6950 | 6950 | 6950 | 2 |
| 389 | 20231121 | 122700 | 488707380 | 6960 | 6960 | 6960 | 6960 | 21 |
| 390 | 20231121 | 122600 | 488561220 | 6960 | 6960 | 6960 | 6960 | 223 |
| 391 | 20231121 | 122500 | 487009140 | 6960 | 6960 | 6960 | 6960 | 0 |
| 392 | 20231121 | 122400 | 487009140 | 6960 | 6950 | 6960 | 6950 | 37 |
| 393 | 20231121 | 122300 | 486751750 | 6950 | 6960 | 6960 | 6950 | 81 |
| 394 | 20231121 | 122200 | 486188000 | 6960 | 6960 | 6960 | 6960 | 24 |
| 395 | 20231121 | 122100 | 486020960 | 6960 | 6960 | 6960 | 6960 | 0 |
| 396 | 20231121 | 122000 | 486020960 | 6960 | 6960 | 6960 | 6960 | 25 |
| 397 | 20231121 | 121900 | 485846960 | 6970 | 6970 | 6970 | 6970 | 11 |
| 398 | 20231121 | 121800 | 485770290 | 6960 | 6960 | 6960 | 6960 | 2 |
| 399 | 20231121 | 121700 | 485756370 | 6970 | 6970 | 6970 | 6970 | 24 |
| 400 | 20231121 | 121600 | 485589090 | 6960 | 6960 | 6960 | 6960 | 243 |
| 401 | 20231121 | 121500 | 483897810 | 6960 | 6990 | 6990 | 6960 | 133 |
| 402 | 20231121 | 121400 | 482969640 | 6990 | 6990 | 6990 | 6990 | 5 |
| 403 | 20231121 | 121300 | 482934690 | 6990 | 6990 | 6990 | 6990 | 69 |
| 404 | 20231121 | 121200 | 482452380 | 6990 | 6990 | 6990 | 6990 | 228 |
| 405 | 20231121 | 121100 | 480858660 | 6990 | 6990 | 6990 | 6990 | 22 |
| 406 | 20231121 | 121000 | 480704880 | 6990 | 6990 | 6990 | 6990 | 143 |
| 407 | 20231121 | 120900 | 479705310 | 6990 | 6990 | 6990 | 6990 | 24 |
| 408 | 20231121 | 120800 | 479537550 | 6990 | 6980 | 6990 | 6980 | 23 |
| 409 | 20231121 | 120700 | 479376790 | 6990 | 6970 | 6990 | 6970 | 3776 |
| 410 | 20231121 | 120600 | 453013080 | 6970 | 6970 | 6970 | 6970 | 18 |
| 411 | 20231121 | 120500 | 452887620 | 6970 | 6980 | 6980 | 6970 | 4 |
| 412 | 20231121 | 120400 | 452859720 | 6970 | 6970 | 6970 | 6970 | 30 |
| 413 | 20231121 | 120300 | 452650620 | 6970 | 6970 | 6970 | 6970 | 22 |
| 414 | 20231121 | 120200 | 452497280 | 6960 | 6970 | 6970 | 6960 | 4 |
| 415 | 20231121 | 120100 | 452469420 | 6970 | 6970 | 6970 | 6970 | 69 |
| 416 | 20231121 | 120000 | 451988490 | 6970 | 6970 | 6970 | 6970 | 200 |
| 417 | 20231121 | 115900 | 450594490 | 6970 | 6980 | 6980 | 6970 | 83 |
| 418 | 20231121 | 115800 | 450015470 | 6980 | 6980 | 6980 | 6970 | 11 |
| 419 | 20231121 | 115700 | 449938760 | 6970 | 6980 | 6980 | 6970 | 63 |
| 420 | 20231121 | 115600 | 449499260 | 6980 | 6970 | 6980 | 6970 | 21 |
| 421 | 20231121 | 115500 | 449352790 | 6960 | 6960 | 6960 | 6960 | 721 |
| 422 | 20231121 | 115400 | 444334630 | 6960 | 6960 | 6960 | 6960 | 31 |
| 423 | 20231121 | 115300 | 444118870 | 6970 | 6970 | 6970 | 6970 | 1426 |
| 424 | 20231121 | 115200 | 434179650 | 6970 | 6970 | 6970 | 6970 | 27 |
| 425 | 20231121 | 115100 | 433991460 | 6980 | 6980 | 6980 | 6980 | 1 |
| 426 | 20231121 | 115000 | 433984480 | 6970 | 6970 | 6970 | 6970 | 51 |
| 427 | 20231121 | 114900 | 433629010 | 6970 | 6970 | 6970 | 6970 | 8 |
| 428 | 20231121 | 114800 | 433573250 | 6970 | 6970 | 6970 | 6970 | 23 |
| 429 | 20231121 | 114700 | 433412940 | 6970 | 6970 | 6970 | 6970 | 13 |
| 430 | 20231121 | 114600 | 433322330 | 6970 | 6970 | 6970 | 6970 | 31 |
| 431 | 20231121 | 114500 | 433106260 | 6970 | 6970 | 6970 | 6970 | 1120 |
| 432 | 20231121 | 114400 | 425299860 | 6970 | 6970 | 6970 | 6970 | 6 |
| 433 | 20231121 | 114300 | 425258040 | 6980 | 6980 | 6980 | 6980 | 24 |
| 434 | 20231121 | 114200 | 425090520 | 6970 | 6980 | 6980 | 6970 | 157 |
| 435 | 20231121 | 114100 | 423994780 | 6980 | 6980 | 6980 | 6980 | 176 |
| 436 | 20231121 | 114000 | 422766300 | 6980 | 6980 | 6990 | 6980 | 20 |
| 437 | 20231121 | 113900 | 422626680 | 6980 | 6980 | 6980 | 6980 | 35 |
| 438 | 20231121 | 113800 | 422382380 | 6990 | 6990 | 6990 | 6980 | 34 |
| 439 | 20231121 | 113700 | 422144960 | 6990 | 6980 | 6990 | 6980 | 108 |
| 440 | 20231121 | 113600 | 421390120 | 6990 | 6990 | 6990 | 6990 | 222 |
| 441 | 20231121 | 113500 | 419838340 | 6990 | 6990 | 6990 | 6990 | 57 |
| 442 | 20231121 | 113400 | 419439910 | 6980 | 6980 | 6980 | 6980 | 29 |
| 443 | 20231121 | 113300 | 419237490 | 6980 | 6980 | 6980 | 6980 | 0 |
| 444 | 20231121 | 113200 | 419237490 | 6980 | 6980 | 6990 | 6980 | 54 |
| 445 | 20231121 | 113100 | 418860370 | 6980 | 6980 | 6980 | 6980 | 161 |
| 446 | 20231121 | 113000 | 417736590 | 6980 | 6980 | 6980 | 6980 | 15 |
| 447 | 20231121 | 112900 | 417631890 | 6980 | 6980 | 6980 | 6980 | 28 |
| 448 | 20231121 | 112800 | 417436450 | 6980 | 6980 | 6980 | 6980 | 10 |
| 449 | 20231121 | 112700 | 417366650 | 6980 | 7000 | 7000 | 6980 | 31 |
| 450 | 20231121 | 112600 | 417150210 | 7000 | 6990 | 7000 | 6990 | 17 |
| 451 | 20231121 | 112500 | 417031360 | 6990 | 6980 | 6990 | 6980 | 19 |
| 452 | 20231121 | 112400 | 416898640 | 7000 | 6990 | 7000 | 6990 | 100 |
| 453 | 20231121 | 112300 | 416198830 | 6990 | 6980 | 6990 | 6980 | 13 |
| 454 | 20231121 | 112200 | 416108030 | 7000 | 6980 | 7000 | 6970 | 1035 |
| 455 | 20231121 | 112100 | 408884940 | 6980 | 6980 | 7000 | 6980 | 37 |
| 456 | 20231121 | 112000 | 408626500 | 6990 | 6980 | 6990 | 6980 | 51 |
| 457 | 20231121 | 111900 | 408270390 | 6980 | 6980 | 6980 | 6980 | 300 |
| 458 | 20231121 | 111800 | 406176390 | 6990 | 6990 | 6990 | 6980 | 32 |
| 459 | 20231121 | 111700 | 405952810 | 6990 | 7000 | 7000 | 6990 | 27 |
| 460 | 20231121 | 111600 | 405763890 | 7000 | 6980 | 7000 | 6980 | 614 |
| 461 | 20231121 | 111500 | 401473140 | 6980 | 6980 | 6980 | 6980 | 280 |
| 462 | 20231121 | 111400 | 399518740 | 6990 | 6980 | 6990 | 6980 | 66 |
| 463 | 20231121 | 111300 | 399057960 | 6980 | 6970 | 6980 | 6970 | 104 |
| 464 | 20231121 | 111200 | 398332360 | 6980 | 6980 | 6980 | 6980 | 185 |
| 465 | 20231121 | 111100 | 397041060 | 6980 | 6980 | 6980 | 6980 | 84 |
| 466 | 20231121 | 111000 | 396454740 | 6990 | 6980 | 6990 | 6980 | 9 |
| 467 | 20231121 | 110900 | 396391840 | 6980 | 6990 | 6990 | 6980 | 38 |
| 468 | 20231121 | 110800 | 396126500 | 6980 | 6980 | 6980 | 6980 | 35 |
| 469 | 20231121 | 110700 | 395882200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 470 | 20231121 | 110600 | 395882200 | 6980 | 6980 | 6990 | 6970 | 874 |
| 471 | 20231121 | 110500 | 389782190 | 6980 | 6990 | 6990 | 6980 | 211 |
| 472 | 20231121 | 110400 | 388307410 | 6990 | 6980 | 6990 | 6980 | 119 |
| 473 | 20231121 | 110300 | 387476680 | 7000 | 6990 | 7010 | 6990 | 6473 |
| 474 | 20231121 | 110200 | 342163030 | 6980 | 6990 | 6990 | 6980 | 562 |
| 475 | 20231121 | 110100 | 338234930 | 6990 | 6990 | 7000 | 6990 | 222 |
| 476 | 20231121 | 110000 | 336683040 | 6990 | 7000 | 7000 | 6990 | 124 |
| 477 | 20231121 | 105900 | 335815270 | 7000 | 6990 | 7000 | 6980 | 2078 |
| 478 | 20231121 | 105800 | 321290300 | 6990 | 6990 | 6990 | 6980 | 130 |
| 479 | 20231121 | 105700 | 320382740 | 6990 | 6980 | 6990 | 6980 | 40 |
| 480 | 20231121 | 105600 | 320103500 | 6980 | 6970 | 6980 | 6970 | 1565 |
| 481 | 20231121 | 105500 | 309182880 | 6970 | 6970 | 6970 | 6970 | 23 |
| 482 | 20231121 | 105400 | 309022570 | 6970 | 6970 | 6970 | 6960 | 62 |
| 483 | 20231121 | 105300 | 308590520 | 6970 | 6980 | 6980 | 6970 | 25 |
| 484 | 20231121 | 105200 | 308416260 | 6970 | 6970 | 6970 | 6970 | 33 |
| 485 | 20231121 | 105100 | 308186250 | 6980 | 6970 | 6980 | 6970 | 16 |
| 486 | 20231121 | 105000 | 308074630 | 6970 | 6970 | 6970 | 6970 | 34 |
| 487 | 20231121 | 104900 | 307837650 | 6970 | 6960 | 6970 | 6960 | 155 |
| 488 | 20231121 | 104800 | 306757990 | 6970 | 6970 | 6970 | 6970 | 30 |
| 489 | 20231121 | 104700 | 306548890 | 6970 | 6980 | 6980 | 6960 | 1630 |
| 490 | 20231121 | 104600 | 295172110 | 6970 | 6960 | 6970 | 6960 | 871 |
| 491 | 20231121 | 104500 | 289106020 | 6960 | 6960 | 6960 | 6950 | 27 |
| 492 | 20231121 | 104400 | 288918160 | 6970 | 6930 | 6970 | 6930 | 1568 |
| 493 | 20231121 | 104300 | 278018460 | 6930 | 6920 | 6940 | 6920 | 2047 |
| 494 | 20231121 | 104200 | 263830660 | 6920 | 6920 | 6920 | 6920 | 1 |
| 495 | 20231121 | 104100 | 263823740 | 6920 | 6920 | 6930 | 6920 | 37 |
| 496 | 20231121 | 104000 | 263567640 | 6920 | 6920 | 6920 | 6920 | 10 |
| 497 | 20231121 | 103900 | 263498440 | 6930 | 6940 | 6940 | 6920 | 273 |
| 498 | 20231121 | 103800 | 261606580 | 6930 | 6930 | 6930 | 6930 | 6 |
| 499 | 20231121 | 103700 | 261565000 | 6930 | 6930 | 6940 | 6930 | 98 |
| 500 | 20231121 | 103600 | 260885760 | 6930 | 6930 | 6930 | 6930 | 62 |
| 501 | 20231121 | 103500 | 260456100 | 6930 | 6930 | 6930 | 6930 | 1069 |
| 502 | 20231121 | 103400 | 253047930 | 6930 | 6930 | 6930 | 6930 | 25 |
| 503 | 20231121 | 103300 | 252874680 | 6930 | 6930 | 6930 | 6930 | 2 |
| 504 | 20231121 | 103200 | 252860820 | 6930 | 6930 | 6930 | 6930 | 30 |
| 505 | 20231121 | 103100 | 252652920 | 6930 | 6930 | 6940 | 6930 | 25 |
| 506 | 20231121 | 103000 | 252479570 | 6930 | 6930 | 6930 | 6930 | 98 |
| 507 | 20231121 | 102900 | 251800430 | 6930 | 6920 | 6930 | 6920 | 307 |
| 508 | 20231121 | 102800 | 249675330 | 6930 | 6920 | 6930 | 6920 | 92 |
| 509 | 20231121 | 102700 | 249038030 | 6920 | 6920 | 6920 | 6920 | 72 |
| 510 | 20231121 | 102600 | 248539790 | 6930 | 6920 | 6930 | 6920 | 662 |
| 511 | 20231121 | 102500 | 243957140 | 6920 | 6920 | 6920 | 6920 | 25 |
| 512 | 20231121 | 102400 | 243784140 | 6920 | 6920 | 6920 | 6920 | 4 |
| 513 | 20231121 | 102300 | 243756460 | 6920 | 6920 | 6930 | 6920 | 37 |
| 514 | 20231121 | 102200 | 243500330 | 6920 | 6920 | 6930 | 6920 | 58 |
| 515 | 20231121 | 102100 | 243098760 | 6930 | 6930 | 6930 | 6930 | 52 |
| 516 | 20231121 | 102000 | 242738400 | 6930 | 6920 | 6930 | 6920 | 383 |
| 517 | 20231121 | 101900 | 240087900 | 6920 | 6920 | 6920 | 6920 | 0 |
| 518 | 20231121 | 101800 | 240087900 | 6920 | 6910 | 6920 | 6910 | 119 |
| 519 | 20231121 | 101700 | 239265410 | 6920 | 6930 | 6940 | 6920 | 1429 |
| 520 | 20231121 | 101600 | 229370080 | 6930 | 6950 | 6950 | 6930 | 664 |
| 521 | 20231121 | 101500 | 224759710 | 6950 | 6950 | 6950 | 6950 | 4 |
| 522 | 20231121 | 101400 | 224731910 | 6950 | 6960 | 6960 | 6950 | 43 |
| 523 | 20231121 | 101300 | 224432870 | 6950 | 6950 | 6950 | 6950 | 33 |
| 524 | 20231121 | 101200 | 224203520 | 6950 | 6950 | 6950 | 6950 | 8 |
| 525 | 20231121 | 101100 | 224147920 | 6960 | 6950 | 6960 | 6950 | 152 |
| 526 | 20231121 | 101000 | 223090360 | 6950 | 6940 | 6950 | 6940 | 22 |
| 527 | 20231121 | 100900 | 222937480 | 6940 | 6950 | 6950 | 6940 | 184 |
| 528 | 20231121 | 100800 | 221660260 | 6960 | 6940 | 6960 | 6940 | 22 |
| 529 | 20231121 | 100700 | 221507540 | 6950 | 6950 | 6950 | 6940 | 126 |
| 530 | 20231121 | 100600 | 220631890 | 6950 | 6950 | 6950 | 6950 | 35 |
| 531 | 20231121 | 100500 | 220388640 | 6960 | 6950 | 6960 | 6950 | 8 |
| 532 | 20231121 | 100400 | 220332970 | 6950 | 6950 | 6950 | 6950 | 22 |
| 533 | 20231121 | 100300 | 220180070 | 6960 | 6960 | 6960 | 6960 | 43 |
| 534 | 20231121 | 100200 | 219880790 | 6960 | 6960 | 6960 | 6950 | 60 |
| 535 | 20231121 | 100100 | 219463650 | 6950 | 6950 | 6960 | 6950 | 14 |
| 536 | 20231121 | 100000 | 219366320 | 6950 | 6960 | 6960 | 6950 | 919 |
| 537 | 20231121 | 095900 | 212973310 | 6960 | 6970 | 6970 | 6960 | 481 |
| 538 | 20231121 | 095800 | 209621790 | 6980 | 6980 | 6980 | 6970 | 111 |
| 539 | 20231121 | 095700 | 208847110 | 6970 | 6990 | 6990 | 6970 | 1371 |
| 540 | 20231121 | 095600 | 199279010 | 6990 | 7000 | 7000 | 6990 | 136 |
| 541 | 20231121 | 095500 | 198327210 | 6990 | 6980 | 6990 | 6980 | 3362 |
| 542 | 20231121 | 095400 | 174829090 | 6980 | 6970 | 6990 | 6970 | 961 |
| 543 | 20231121 | 095300 | 168122740 | 6960 | 6970 | 6980 | 6960 | 71 |
| 544 | 20231121 | 095200 | 167627780 | 6960 | 6930 | 6970 | 6930 | 1947 |
| 545 | 20231121 | 095100 | 154080280 | 6940 | 6940 | 6940 | 6930 | 130 |
| 546 | 20231121 | 095000 | 153179280 | 6930 | 6920 | 6930 | 6920 | 460 |
| 547 | 20231121 | 094900 | 149991840 | 6920 | 6910 | 6920 | 6910 | 218 |
| 548 | 20231121 | 094800 | 148484960 | 6900 | 6910 | 6910 | 6900 | 500 |
| 549 | 20231121 | 094700 | 145030980 | 6910 | 6910 | 6910 | 6910 | 10 |
| 550 | 20231121 | 094600 | 144961880 | 6910 | 6910 | 6920 | 6910 | 141 |
| 551 | 20231121 | 094500 | 143987480 | 6910 | 6910 | 6910 | 6910 | 1130 |
| 552 | 20231121 | 094400 | 136179180 | 6910 | 6920 | 6920 | 6910 | 629 |
| 553 | 20231121 | 094300 | 131830860 | 6920 | 6940 | 6940 | 6920 | 184 |
| 554 | 20231121 | 094200 | 130557250 | 6940 | 6920 | 6940 | 6920 | 1162 |
| 555 | 20231121 | 094100 | 122503600 | 6910 | 6920 | 6920 | 6910 | 81 |
| 556 | 20231121 | 094000 | 121943580 | 6930 | 6900 | 6930 | 6900 | 1024 |
| 557 | 20231121 | 093900 | 114877260 | 6890 | 6900 | 6900 | 6890 | 448 |
| 558 | 20231121 | 093800 | 111786380 | 6900 | 6890 | 6900 | 6890 | 625 |
| 559 | 20231121 | 093700 | 107473980 | 6890 | 6910 | 6910 | 6890 | 1384 |
| 560 | 20231121 | 093600 | 97924540 | 6910 | 6930 | 6940 | 6910 | 440 |
| 561 | 20231121 | 093500 | 94876880 | 6940 | 6910 | 6940 | 6910 | 2335 |
| 562 | 20231121 | 093400 | 78720580 | 6910 | 6880 | 6910 | 6880 | 1060 |
| 563 | 20231121 | 093300 | 71403690 | 6870 | 6870 | 6870 | 6870 | 226 |
| 564 | 20231121 | 093200 | 69851070 | 6860 | 6860 | 6860 | 6860 | 23 |
| 565 | 20231121 | 093100 | 69693290 | 6870 | 6870 | 6870 | 6870 | 0 |
| 566 | 20231121 | 093000 | 69693290 | 6870 | 6870 | 6870 | 6870 | 160 |
| 567 | 20231121 | 092900 | 68594090 | 6860 | 6840 | 6860 | 6840 | 721 |
| 568 | 20231121 | 092800 | 63655210 | 6840 | 6840 | 6840 | 6840 | 155 |
| 569 | 20231121 | 092700 | 62595010 | 6810 | 6830 | 6830 | 6810 | 622 |
| 570 | 20231121 | 092600 | 58348310 | 6830 | 6830 | 6840 | 6830 | 1221 |
| 571 | 20231121 | 092500 | 50008250 | 6810 | 6840 | 6840 | 6810 | 561 |
| 572 | 20231121 | 092400 | 46178270 | 6840 | 6840 | 6840 | 6840 | 2 |
| 573 | 20231121 | 092300 | 46164590 | 6840 | 6850 | 6850 | 6830 | 384 |
| 574 | 20231121 | 092200 | 43534800 | 6840 | 6840 | 6840 | 6840 | 0 |
| 575 | 20231121 | 092100 | 43534800 | 6840 | 6840 | 6840 | 6840 | 0 |
| 576 | 20231121 | 092000 | 43534800 | 6840 | 6840 | 6840 | 6840 | 59 |
| 577 | 20231121 | 091900 | 43131240 | 6850 | 6860 | 6860 | 6850 | 1756 |
| 578 | 20231121 | 091800 | 31090050 | 6860 | 6860 | 6860 | 6860 | 303 |
| 579 | 20231121 | 091700 | 29011470 | 6870 | 6870 | 6870 | 6870 | 1 |
| 580 | 20231121 | 091600 | 29004600 | 6860 | 6860 | 6870 | 6860 | 465 |
| 581 | 20231121 | 091500 | 25814690 | 6860 | 6860 | 6860 | 6860 | 167 |
| 582 | 20231121 | 091400 | 24669070 | 6870 | 6850 | 6870 | 6850 | 1349 |
| 583 | 20231121 | 091300 | 15414580 | 6850 | 6850 | 6850 | 6850 | 70 |
| 584 | 20231121 | 091200 | 14935080 | 6860 | 6840 | 6860 | 6840 | 125 |
| 585 | 20231121 | 091100 | 14078990 | 6840 | 6830 | 6840 | 6830 | 292 |
| 586 | 20231121 | 091000 | 12082990 | 6820 | 6820 | 6820 | 6820 | 153 |
| 587 | 20231121 | 090900 | 11039530 | 6810 | 6810 | 6810 | 6810 | 0 |
| 588 | 20231121 | 090800 | 11039530 | 6810 | 6810 | 6810 | 6810 | 31 |
| 589 | 20231121 | 090700 | 10828420 | 6820 | 6810 | 6820 | 6810 | 507 |
| 590 | 20231121 | 090600 | 7371090 | 6800 | 6800 | 6800 | 6800 | 1 |
| 591 | 20231121 | 090500 | 7364290 | 6800 | 6820 | 6820 | 6800 | 288 |
| 592 | 20231121 | 090400 | 5401010 | 6820 | 6820 | 6820 | 6820 | 2 |
| 593 | 20231121 | 090300 | 5387370 | 6820 | 6840 | 6840 | 6820 | 37 |
| 594 | 20231121 | 090200 | 5135010 | 6820 | 6820 | 6820 | 6820 | 27 |
| 595 | 20231121 | 090100 | 4950870 | 6810 | 6810 | 6810 | 6810 | 0 |
| 596 | 20231121 | 090000 | 4950870 | 6810 | 6810 | 6810 | 6810 | 727 |