28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 185700 | 695970100 | 6850 | 6850 | 6850 | 6850 | 2891 |
| 3 | 20231124 | 185600 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20231124 | 185500 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20231124 | 185400 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20231124 | 185300 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20231124 | 185200 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20231124 | 185100 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20231124 | 185000 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20231124 | 184900 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20231124 | 184800 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20231124 | 184700 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20231124 | 184600 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20231124 | 184500 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20231124 | 184400 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20231124 | 184300 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20231124 | 184200 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20231124 | 184100 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20231124 | 184000 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20231124 | 183900 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20231124 | 183800 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20231124 | 183700 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20231124 | 183600 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20231124 | 183500 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20231124 | 183400 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20231124 | 183300 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20231124 | 183200 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20231124 | 183100 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20231124 | 183000 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20231124 | 182900 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20231124 | 182800 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20231124 | 182700 | 695970100 | 6850 | 6850 | 6850 | 6850 | 2891 |
| 33 | 20231124 | 182600 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20231124 | 182500 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20231124 | 182400 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20231124 | 182300 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20231124 | 182200 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20231124 | 182100 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20231124 | 182000 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20231124 | 181900 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20231124 | 181800 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20231124 | 181700 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20231124 | 181600 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20231124 | 181500 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20231124 | 181400 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20231124 | 181300 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20231124 | 181200 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20231124 | 181100 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20231124 | 181000 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20231124 | 180900 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20231124 | 180800 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20231124 | 180700 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20231124 | 180600 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20231124 | 180500 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20231124 | 180400 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20231124 | 180300 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20231124 | 180200 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20231124 | 180100 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20231124 | 180000 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20231124 | 175900 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20231124 | 175800 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20231124 | 175700 | 695970100 | 6850 | 6850 | 6850 | 6850 | 2891 |
| 63 | 20231124 | 175600 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20231124 | 175500 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20231124 | 175400 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20231124 | 175300 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20231124 | 175200 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20231124 | 175100 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20231124 | 175000 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20231124 | 174900 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20231124 | 174800 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20231124 | 174700 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20231124 | 174600 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20231124 | 174500 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20231124 | 174400 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20231124 | 174300 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20231124 | 174200 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20231124 | 174100 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20231124 | 174000 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20231124 | 173900 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20231124 | 173800 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20231124 | 173700 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20231124 | 173600 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20231124 | 173500 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20231124 | 173400 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20231124 | 173300 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20231124 | 173200 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20231124 | 173100 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20231124 | 173000 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20231124 | 172900 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20231124 | 172800 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20231124 | 172700 | 695970100 | 6850 | 6850 | 6850 | 6850 | 2891 |
| 93 | 20231124 | 172600 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20231124 | 172500 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20231124 | 172400 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20231124 | 172300 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20231124 | 172200 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20231124 | 172100 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20231124 | 172000 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20231124 | 171900 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20231124 | 171800 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20231124 | 171700 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20231124 | 171600 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20231124 | 171500 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20231124 | 171400 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20231124 | 171300 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20231124 | 171200 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20231124 | 171100 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20231124 | 171000 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20231124 | 170900 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20231124 | 170800 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20231124 | 170700 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20231124 | 170600 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20231124 | 170500 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20231124 | 170400 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20231124 | 170300 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20231124 | 170200 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20231124 | 170100 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20231124 | 170000 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20231124 | 165900 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20231124 | 165800 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20231124 | 165700 | 695970100 | 6850 | 6850 | 6850 | 6850 | 2891 |
| 123 | 20231124 | 165600 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20231124 | 165500 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20231124 | 165400 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20231124 | 165300 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20231124 | 165200 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20231124 | 165100 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20231124 | 165000 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20231124 | 164900 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20231124 | 164800 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20231124 | 164700 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20231124 | 164600 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20231124 | 164500 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20231124 | 164400 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20231124 | 164300 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20231124 | 164200 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20231124 | 164100 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20231124 | 164000 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20231124 | 163900 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20231124 | 163800 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20231124 | 163700 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20231124 | 163600 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20231124 | 163500 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20231124 | 163400 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20231124 | 163300 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20231124 | 163200 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20231124 | 163100 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20231124 | 163000 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20231124 | 162900 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20231124 | 162800 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20231124 | 162700 | 695970100 | 6850 | 6850 | 6850 | 6850 | 2891 |
| 153 | 20231124 | 162600 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20231124 | 162500 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20231124 | 162400 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20231124 | 162300 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20231124 | 162200 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20231124 | 162100 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20231124 | 162000 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20231124 | 161900 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20231124 | 161800 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20231124 | 161700 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20231124 | 161600 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20231124 | 161500 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20231124 | 161400 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20231124 | 161300 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20231124 | 161200 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20231124 | 161100 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20231124 | 161000 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20231124 | 160900 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20231124 | 160800 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20231124 | 160700 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20231124 | 160600 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20231124 | 160500 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20231124 | 160400 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20231124 | 160300 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20231124 | 160200 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20231124 | 160100 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20231124 | 160000 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20231124 | 155900 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20231124 | 155800 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20231124 | 155700 | 695970100 | 6850 | 6850 | 6850 | 6850 | 2891 |
| 183 | 20231124 | 155600 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20231124 | 155500 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20231124 | 155400 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20231124 | 155300 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20231124 | 155200 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20231124 | 155100 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20231124 | 155000 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20231124 | 154900 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20231124 | 154800 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20231124 | 154700 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20231124 | 154600 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20231124 | 154500 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20231124 | 154400 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20231124 | 154300 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20231124 | 154200 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20231124 | 154100 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20231124 | 154000 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20231124 | 153900 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20231124 | 153800 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20231124 | 153700 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20231124 | 153600 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20231124 | 153500 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20231124 | 153400 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20231124 | 153300 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20231124 | 153200 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20231124 | 153100 | 695970100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 209 | 20231124 | 153000 | 695970100 | 6850 | 6850 | 6850 | 6850 | 2891 |
| 210 | 20231124 | 152900 | 676166750 | 6900 | 6900 | 6900 | 6900 | 0 |
| 211 | 20231124 | 152800 | 676166750 | 6900 | 6900 | 6900 | 6900 | 0 |
| 212 | 20231124 | 152700 | 676166750 | 6900 | 6900 | 6900 | 6900 | 0 |
| 213 | 20231124 | 152600 | 676166750 | 6900 | 6900 | 6900 | 6900 | 0 |
| 214 | 20231124 | 152500 | 676166750 | 6900 | 6900 | 6900 | 6900 | 0 |
| 215 | 20231124 | 152400 | 676166750 | 6900 | 6900 | 6900 | 6900 | 0 |
| 216 | 20231124 | 152300 | 676166750 | 6900 | 6900 | 6900 | 6900 | 0 |
| 217 | 20231124 | 152200 | 676166750 | 6900 | 6900 | 6900 | 6900 | 0 |
| 218 | 20231124 | 152100 | 676166750 | 6900 | 6900 | 6900 | 6900 | 0 |
| 219 | 20231124 | 152000 | 676166750 | 6900 | 6900 | 6900 | 6900 | 0 |
| 220 | 20231124 | 151900 | 676166750 | 6900 | 6890 | 6900 | 6890 | 102 |
| 221 | 20231124 | 151800 | 675463000 | 6900 | 6890 | 6900 | 6890 | 78 |
| 222 | 20231124 | 151700 | 674924820 | 6900 | 6900 | 6900 | 6900 | 1 |
| 223 | 20231124 | 151600 | 674917920 | 6900 | 6900 | 6900 | 6900 | 120 |
| 224 | 20231124 | 151500 | 674089920 | 6890 | 6890 | 6890 | 6890 | 16 |
| 225 | 20231124 | 151400 | 673979680 | 6900 | 6900 | 6900 | 6900 | 507 |
| 226 | 20231124 | 151300 | 670481380 | 6900 | 6930 | 6930 | 6900 | 21 |
| 227 | 20231124 | 151200 | 670335880 | 6930 | 6930 | 6930 | 6930 | 1 |
| 228 | 20231124 | 151100 | 670328950 | 6930 | 6900 | 6930 | 6900 | 887 |
| 229 | 20231124 | 151000 | 664206460 | 6900 | 6900 | 6900 | 6900 | 95 |
| 230 | 20231124 | 150900 | 663550960 | 6890 | 6900 | 6900 | 6890 | 85 |
| 231 | 20231124 | 150800 | 662964470 | 6900 | 6870 | 6900 | 6870 | 116 |
| 232 | 20231124 | 150700 | 662166590 | 6900 | 6900 | 6900 | 6890 | 100 |
| 233 | 20231124 | 150600 | 661476730 | 6900 | 6880 | 6900 | 6880 | 581 |
| 234 | 20231124 | 150500 | 657473340 | 6880 | 6880 | 6890 | 6880 | 599 |
| 235 | 20231124 | 150400 | 653347830 | 6890 | 6880 | 6890 | 6880 | 8 |
| 236 | 20231124 | 150300 | 653292720 | 6890 | 6890 | 6890 | 6870 | 220 |
| 237 | 20231124 | 150200 | 651778020 | 6890 | 6890 | 6890 | 6890 | 23 |
| 238 | 20231124 | 150100 | 651619550 | 6890 | 6870 | 6890 | 6870 | 3 |
| 239 | 20231124 | 150000 | 651598900 | 6860 | 6870 | 6890 | 6850 | 741 |
| 240 | 20231124 | 145900 | 646513700 | 6860 | 6860 | 6870 | 6860 | 416 |
| 241 | 20231124 | 145800 | 643658120 | 6870 | 6890 | 6890 | 6860 | 835 |
| 242 | 20231124 | 145700 | 637927050 | 6890 | 6940 | 6940 | 6890 | 231 |
| 243 | 20231124 | 145600 | 636335020 | 6940 | 6900 | 6940 | 6860 | 483 |
| 244 | 20231124 | 145500 | 633012250 | 6930 | 6890 | 6940 | 6890 | 706 |
| 245 | 20231124 | 145400 | 628147800 | 6880 | 6890 | 6900 | 6880 | 330 |
| 246 | 20231124 | 145300 | 625875910 | 6880 | 6870 | 6880 | 6870 | 674 |
| 247 | 20231124 | 145200 | 621242520 | 6870 | 6890 | 6890 | 6870 | 557 |
| 248 | 20231124 | 145100 | 617412350 | 6870 | 6890 | 6890 | 6870 | 392 |
| 249 | 20231124 | 145000 | 614718910 | 6880 | 6860 | 6890 | 6860 | 713 |
| 250 | 20231124 | 144900 | 609813640 | 6880 | 6880 | 6890 | 6880 | 274 |
| 251 | 20231124 | 144800 | 607928420 | 6860 | 6880 | 6890 | 6860 | 702 |
| 252 | 20231124 | 144700 | 603111250 | 6860 | 6870 | 6880 | 6860 | 761 |
| 253 | 20231124 | 144600 | 597881170 | 6870 | 6870 | 6870 | 6870 | 373 |
| 254 | 20231124 | 144500 | 595318660 | 6880 | 6880 | 6880 | 6870 | 519 |
| 255 | 20231124 | 144400 | 591752640 | 6870 | 6870 | 6870 | 6870 | 374 |
| 256 | 20231124 | 144300 | 589183260 | 6870 | 6870 | 6870 | 6870 | 482 |
| 257 | 20231124 | 144200 | 585871920 | 6880 | 6890 | 6890 | 6880 | 643 |
| 258 | 20231124 | 144100 | 581444560 | 6900 | 6900 | 6900 | 6900 | 304 |
| 259 | 20231124 | 144000 | 579346960 | 6900 | 6860 | 6900 | 6860 | 690 |
| 260 | 20231124 | 143900 | 574608880 | 6870 | 6870 | 6870 | 6870 | 558 |
| 261 | 20231124 | 143800 | 570775420 | 6860 | 6870 | 6870 | 6860 | 225 |
| 262 | 20231124 | 143700 | 569229680 | 6860 | 6870 | 6870 | 6860 | 610 |
| 263 | 20231124 | 143600 | 565039180 | 6870 | 6880 | 6880 | 6870 | 510 |
| 264 | 20231124 | 143500 | 561534390 | 6890 | 6870 | 6890 | 6860 | 1918 |
| 265 | 20231124 | 143400 | 548333220 | 6870 | 6880 | 6880 | 6860 | 570 |
| 266 | 20231124 | 143300 | 544419300 | 6880 | 6890 | 6890 | 6880 | 1156 |
| 267 | 20231124 | 143200 | 536465430 | 6900 | 6880 | 6900 | 6880 | 3 |
| 268 | 20231124 | 143100 | 536444750 | 6890 | 6860 | 6940 | 6860 | 409 |
| 269 | 20231124 | 143000 | 533638550 | 6870 | 6880 | 6880 | 6870 | 459 |
| 270 | 20231124 | 142900 | 530483950 | 6890 | 6870 | 6890 | 6860 | 915 |
| 271 | 20231124 | 142800 | 524201600 | 6870 | 6880 | 6880 | 6870 | 225 |
| 272 | 20231124 | 142700 | 522655840 | 6880 | 6880 | 6890 | 6880 | 344 |
| 273 | 20231124 | 142600 | 520286800 | 6870 | 6930 | 6930 | 6850 | 1361 |
| 274 | 20231124 | 142500 | 510908870 | 6930 | 6870 | 6970 | 6850 | 1998 |
| 275 | 20231124 | 142400 | 497073110 | 6870 | 6860 | 6870 | 6860 | 777 |
| 276 | 20231124 | 142300 | 491742500 | 6860 | 6860 | 6860 | 6860 | 598 |
| 277 | 20231124 | 142200 | 487640220 | 6870 | 6860 | 6870 | 6860 | 603 |
| 278 | 20231124 | 142100 | 483503430 | 6860 | 6860 | 6860 | 6860 | 535 |
| 279 | 20231124 | 142000 | 479833330 | 6870 | 6860 | 6870 | 6860 | 402 |
| 280 | 20231124 | 141900 | 477075340 | 6860 | 6870 | 6870 | 6860 | 457 |
| 281 | 20231124 | 141800 | 473940290 | 6860 | 6850 | 6870 | 6850 | 155 |
| 282 | 20231124 | 141700 | 472877070 | 6860 | 6850 | 6870 | 6850 | 717 |
| 283 | 20231124 | 141600 | 467957330 | 6850 | 6850 | 6860 | 6850 | 613 |
| 284 | 20231124 | 141500 | 463755790 | 6860 | 6850 | 6870 | 6850 | 684 |
| 285 | 20231124 | 141400 | 459063550 | 6860 | 6880 | 6880 | 6860 | 224 |
| 286 | 20231124 | 141300 | 457526470 | 6860 | 6880 | 6880 | 6860 | 714 |
| 287 | 20231124 | 141200 | 452625020 | 6850 | 6860 | 6880 | 6850 | 630 |
| 288 | 20231124 | 141100 | 448305070 | 6860 | 6860 | 6860 | 6850 | 375 |
| 289 | 20231124 | 141000 | 445736300 | 6850 | 6860 | 6860 | 6850 | 648 |
| 290 | 20231124 | 140900 | 441296740 | 6870 | 6860 | 6870 | 6850 | 401 |
| 291 | 20231124 | 140800 | 438549600 | 6860 | 6860 | 6860 | 6850 | 548 |
| 292 | 20231124 | 140700 | 434795420 | 6860 | 6860 | 6860 | 6850 | 204 |
| 293 | 20231124 | 140600 | 433396010 | 6850 | 6870 | 6870 | 6850 | 3820 |
| 294 | 20231124 | 140500 | 407195770 | 6870 | 6880 | 6880 | 6870 | 353 |
| 295 | 20231124 | 140400 | 404770650 | 6880 | 6880 | 6880 | 6870 | 691 |
| 296 | 20231124 | 140300 | 400022340 | 6880 | 6880 | 6880 | 6870 | 1343 |
| 297 | 20231124 | 140200 | 390790360 | 6880 | 6880 | 6880 | 6880 | 429 |
| 298 | 20231124 | 140100 | 387838840 | 6880 | 6870 | 6900 | 6870 | 415 |
| 299 | 20231124 | 140000 | 384987560 | 6880 | 6870 | 6880 | 6870 | 667 |
| 300 | 20231124 | 135900 | 380405250 | 6870 | 6880 | 6880 | 6870 | 671 |
| 301 | 20231124 | 135800 | 375793690 | 6880 | 6880 | 6880 | 6870 | 548 |
| 302 | 20231124 | 135700 | 372027420 | 6890 | 6880 | 6890 | 6880 | 208 |
| 303 | 20231124 | 135600 | 370596070 | 6870 | 6880 | 6880 | 6870 | 443 |
| 304 | 20231124 | 135500 | 367550250 | 6880 | 6890 | 6890 | 6880 | 699 |
| 305 | 20231124 | 135400 | 362740450 | 6880 | 6890 | 6890 | 6880 | 332 |
| 306 | 20231124 | 135300 | 360455560 | 6880 | 6870 | 6880 | 6870 | 550 |
| 307 | 20231124 | 135200 | 356671730 | 6870 | 6870 | 6870 | 6860 | 829 |
| 308 | 20231124 | 135100 | 350979880 | 6880 | 6870 | 6900 | 6860 | 452 |
| 309 | 20231124 | 135000 | 347872400 | 6870 | 6860 | 6870 | 6860 | 649 |
| 310 | 20231124 | 134900 | 343419220 | 6860 | 6880 | 6880 | 6860 | 562 |
| 311 | 20231124 | 134800 | 339558470 | 6880 | 6870 | 6880 | 6870 | 618 |
| 312 | 20231124 | 134700 | 335311230 | 6870 | 6870 | 6870 | 6860 | 726 |
| 313 | 20231124 | 134600 | 330327000 | 6870 | 6870 | 6880 | 6870 | 470 |
| 314 | 20231124 | 134500 | 327098060 | 6880 | 6870 | 6880 | 6870 | 431 |
| 315 | 20231124 | 134400 | 324136970 | 6870 | 6880 | 6880 | 6870 | 683 |
| 316 | 20231124 | 134300 | 319444540 | 6870 | 6870 | 6880 | 6870 | 343 |
| 317 | 20231124 | 134200 | 317087120 | 6870 | 6880 | 6890 | 6870 | 858 |
| 318 | 20231124 | 134100 | 311186430 | 6890 | 6890 | 6890 | 6880 | 80 |
| 319 | 20231124 | 134000 | 310635240 | 6920 | 6880 | 6920 | 6870 | 872 |
| 320 | 20231124 | 133900 | 304640180 | 6870 | 6870 | 6880 | 6870 | 544 |
| 321 | 20231124 | 133800 | 300902670 | 6870 | 6880 | 6880 | 6870 | 691 |
| 322 | 20231124 | 133700 | 296155100 | 6880 | 6880 | 6880 | 6870 | 682 |
| 323 | 20231124 | 133600 | 291468700 | 6880 | 6880 | 6880 | 6870 | 185 |
| 324 | 20231124 | 133500 | 290195920 | 6880 | 6880 | 6890 | 6880 | 575 |
| 325 | 20231124 | 133400 | 286239900 | 6880 | 6890 | 6890 | 6880 | 567 |
| 326 | 20231124 | 133300 | 282336340 | 6880 | 6890 | 6900 | 6880 | 844 |
| 327 | 20231124 | 133200 | 276524880 | 6890 | 6890 | 6900 | 6890 | 504 |
| 328 | 20231124 | 133100 | 273052310 | 6890 | 6890 | 6910 | 6890 | 205 |
| 329 | 20231124 | 133000 | 271639830 | 6900 | 6890 | 6900 | 6890 | 697 |
| 330 | 20231124 | 132900 | 266833630 | 6880 | 6880 | 6890 | 6880 | 723 |
| 331 | 20231124 | 132800 | 261855900 | 6890 | 6880 | 6890 | 6880 | 801 |
| 332 | 20231124 | 132700 | 256342510 | 6880 | 6890 | 6890 | 6880 | 681 |
| 333 | 20231124 | 132600 | 251653180 | 6890 | 6900 | 6910 | 6890 | 175 |
| 334 | 20231124 | 132500 | 250445680 | 6920 | 6900 | 6920 | 6900 | 285 |
| 335 | 20231124 | 132400 | 248479160 | 6890 | 6900 | 6900 | 6890 | 1226 |
| 336 | 20231124 | 132300 | 240025000 | 6890 | 6900 | 6900 | 6890 | 265 |
| 337 | 20231124 | 132200 | 238199000 | 6900 | 6910 | 6910 | 6900 | 420 |
| 338 | 20231124 | 132100 | 235300980 | 6900 | 6900 | 6900 | 6900 | 632 |
| 339 | 20231124 | 132000 | 230940180 | 6900 | 6910 | 6910 | 6900 | 519 |
| 340 | 20231124 | 131900 | 227358060 | 6920 | 6920 | 6920 | 6910 | 898 |
| 341 | 20231124 | 131800 | 221152520 | 6920 | 6920 | 6920 | 6920 | 374 |
| 342 | 20231124 | 131700 | 218564440 | 6920 | 6920 | 6930 | 6920 | 414 |
| 343 | 20231124 | 131600 | 215699550 | 6920 | 6930 | 6930 | 6920 | 692 |
| 344 | 20231124 | 131500 | 210910890 | 6930 | 6940 | 6940 | 6930 | 1008 |
| 345 | 20231124 | 131400 | 203925340 | 6940 | 6930 | 6940 | 6930 | 411 |
| 346 | 20231124 | 131300 | 201077010 | 6930 | 6940 | 6950 | 6930 | 2019 |
| 347 | 20231124 | 131200 | 187065160 | 6940 | 6950 | 6950 | 6940 | 416 |
| 348 | 20231124 | 131100 | 184176550 | 6950 | 6970 | 6970 | 6950 | 1037 |
| 349 | 20231124 | 131000 | 176969300 | 6960 | 6960 | 6960 | 6960 | 0 |
| 350 | 20231124 | 130900 | 176969300 | 6960 | 6960 | 6960 | 6960 | 1 |
| 351 | 20231124 | 130800 | 176962340 | 6960 | 6960 | 6960 | 6960 | 1 |
| 352 | 20231124 | 130700 | 176955380 | 6960 | 6950 | 6960 | 6950 | 916 |
| 353 | 20231124 | 130600 | 170587080 | 6950 | 6950 | 6950 | 6950 | 1 |
| 354 | 20231124 | 130500 | 170580130 | 6940 | 6940 | 6940 | 6940 | 0 |
| 355 | 20231124 | 130400 | 170580130 | 6940 | 6940 | 6940 | 6940 | 0 |
| 356 | 20231124 | 130300 | 170580130 | 6940 | 6950 | 6950 | 6940 | 103 |
| 357 | 20231124 | 130200 | 169864300 | 6950 | 6950 | 6950 | 6950 | 322 |
| 358 | 20231124 | 130100 | 167626400 | 6950 | 6950 | 6950 | 6950 | 1 |
| 359 | 20231124 | 130000 | 167619450 | 6950 | 6950 | 6950 | 6950 | 3 |
| 360 | 20231124 | 125900 | 167598600 | 6950 | 6960 | 6960 | 6950 | 1333 |
| 361 | 20231124 | 125800 | 158334200 | 6970 | 6970 | 6970 | 6970 | 0 |
| 362 | 20231124 | 125700 | 158334200 | 6970 | 6970 | 6970 | 6970 | 2 |
| 363 | 20231124 | 125600 | 158320260 | 6970 | 6970 | 6970 | 6970 | 1 |
| 364 | 20231124 | 125500 | 158313290 | 6960 | 6970 | 6970 | 6960 | 3 |
| 365 | 20231124 | 125400 | 158292390 | 6950 | 6950 | 6950 | 6950 | 0 |
| 366 | 20231124 | 125300 | 158292390 | 6950 | 6970 | 6970 | 6950 | 497 |
| 367 | 20231124 | 125200 | 154838080 | 6970 | 6970 | 6970 | 6970 | 2 |
| 368 | 20231124 | 125100 | 154824140 | 6970 | 6960 | 6970 | 6960 | 102 |
| 369 | 20231124 | 125000 | 154113220 | 6970 | 6970 | 6970 | 6970 | 1 |
| 370 | 20231124 | 124900 | 154106250 | 6960 | 6960 | 6960 | 6960 | 49 |
| 371 | 20231124 | 124800 | 153765210 | 6970 | 6970 | 6970 | 6970 | 0 |
| 372 | 20231124 | 124700 | 153765210 | 6970 | 6960 | 6970 | 6950 | 305 |
| 373 | 20231124 | 124600 | 151642390 | 6960 | 6960 | 6960 | 6960 | 0 |
| 374 | 20231124 | 124500 | 151642390 | 6960 | 6960 | 6960 | 6960 | 0 |
| 375 | 20231124 | 124400 | 151642390 | 6960 | 6970 | 6970 | 6960 | 304 |
| 376 | 20231124 | 124300 | 149526530 | 6970 | 6970 | 6970 | 6970 | 1 |
| 377 | 20231124 | 124200 | 149519560 | 6960 | 6970 | 6970 | 6960 | 3 |
| 378 | 20231124 | 124100 | 149498660 | 6970 | 6970 | 6970 | 6970 | 30 |
| 379 | 20231124 | 124000 | 149289560 | 6950 | 6950 | 6950 | 6950 | 0 |
| 380 | 20231124 | 123900 | 149289560 | 6950 | 6950 | 6950 | 6950 | 0 |
| 381 | 20231124 | 123800 | 149289560 | 6950 | 6950 | 6950 | 6950 | 1 |
| 382 | 20231124 | 123700 | 149282610 | 6960 | 6960 | 6960 | 6960 | 300 |
| 383 | 20231124 | 123600 | 147194610 | 6960 | 6960 | 6960 | 6960 | 515 |
| 384 | 20231124 | 123500 | 143610210 | 6960 | 6960 | 6960 | 6960 | 0 |
| 385 | 20231124 | 123400 | 143610210 | 6960 | 6970 | 6970 | 6960 | 4 |
| 386 | 20231124 | 123300 | 143582350 | 6970 | 6970 | 6970 | 6970 | 1 |
| 387 | 20231124 | 123200 | 143575380 | 6970 | 6970 | 6970 | 6970 | 0 |
| 388 | 20231124 | 123100 | 143575380 | 6970 | 6970 | 6970 | 6970 | 75 |
| 389 | 20231124 | 123000 | 143052630 | 6970 | 6980 | 6980 | 6970 | 2 |
| 390 | 20231124 | 122900 | 143038680 | 6980 | 6980 | 6980 | 6980 | 2 |
| 391 | 20231124 | 122800 | 143024720 | 6980 | 6980 | 6980 | 6980 | 0 |
| 392 | 20231124 | 122700 | 143024720 | 6980 | 6980 | 6980 | 6980 | 0 |
| 393 | 20231124 | 122600 | 143024720 | 6980 | 6970 | 6980 | 6970 | 4 |
| 394 | 20231124 | 122500 | 142996810 | 6970 | 6970 | 6970 | 6970 | 229 |
| 395 | 20231124 | 122400 | 141400680 | 6970 | 6970 | 6970 | 6970 | 0 |
| 396 | 20231124 | 122300 | 141400680 | 6970 | 6970 | 6970 | 6970 | 3 |
| 397 | 20231124 | 122200 | 141379770 | 6960 | 6960 | 6960 | 6960 | 0 |
| 398 | 20231124 | 122100 | 141379770 | 6960 | 6970 | 6970 | 6960 | 5 |
| 399 | 20231124 | 122000 | 141344930 | 6970 | 6970 | 6970 | 6970 | 1 |
| 400 | 20231124 | 121900 | 141337960 | 6970 | 6970 | 6970 | 6970 | 0 |
| 401 | 20231124 | 121800 | 141337960 | 6970 | 6970 | 6970 | 6970 | 3 |
| 402 | 20231124 | 121700 | 141317050 | 6960 | 6960 | 6960 | 6960 | 2 |
| 403 | 20231124 | 121600 | 141303130 | 6960 | 6970 | 6970 | 6960 | 3 |
| 404 | 20231124 | 121500 | 141282230 | 6970 | 6970 | 6970 | 6970 | 1 |
| 405 | 20231124 | 121400 | 141275260 | 6960 | 6960 | 6960 | 6960 | 0 |
| 406 | 20231124 | 121300 | 141275260 | 6960 | 6960 | 6960 | 6960 | 1 |
| 407 | 20231124 | 121200 | 141268300 | 6960 | 6960 | 6960 | 6960 | 255 |
| 408 | 20231124 | 121100 | 139493500 | 6960 | 6960 | 6970 | 6960 | 397 |
| 409 | 20231124 | 121000 | 136730370 | 6960 | 6960 | 6960 | 6960 | 224 |
| 410 | 20231124 | 120900 | 135171330 | 6960 | 6970 | 6970 | 6960 | 101 |
| 411 | 20231124 | 120800 | 134467370 | 6970 | 6970 | 6970 | 6970 | 202 |
| 412 | 20231124 | 120700 | 133059430 | 6970 | 6970 | 6970 | 6970 | 0 |
| 413 | 20231124 | 120600 | 133059430 | 6970 | 6970 | 6970 | 6970 | 0 |
| 414 | 20231124 | 120500 | 133059430 | 6970 | 6980 | 6980 | 6970 | 312 |
| 415 | 20231124 | 120400 | 130884780 | 6980 | 6990 | 6990 | 6980 | 1369 |
| 416 | 20231124 | 120300 | 121329080 | 6990 | 6990 | 6990 | 6990 | 2 |
| 417 | 20231124 | 120200 | 121315100 | 6990 | 6990 | 6990 | 6990 | 0 |
| 418 | 20231124 | 120100 | 121315100 | 6990 | 6980 | 6990 | 6980 | 5 |
| 419 | 20231124 | 120000 | 121280190 | 6990 | 6990 | 6990 | 6990 | 2 |
| 420 | 20231124 | 115900 | 121266210 | 6990 | 6990 | 6990 | 6990 | 0 |
| 421 | 20231124 | 115800 | 121266210 | 6990 | 6990 | 6990 | 6990 | 1 |
| 422 | 20231124 | 115700 | 121259220 | 6990 | 6990 | 6990 | 6990 | 2 |
| 423 | 20231124 | 115600 | 121245240 | 6980 | 6980 | 6980 | 6980 | 1 |
| 424 | 20231124 | 115500 | 121238260 | 6990 | 6980 | 6990 | 6980 | 4 |
| 425 | 20231124 | 115400 | 121210310 | 6980 | 6980 | 6980 | 6980 | 0 |
| 426 | 20231124 | 115300 | 121210310 | 6980 | 6980 | 6980 | 6980 | 0 |
| 427 | 20231124 | 115200 | 121210310 | 6980 | 6990 | 6990 | 6980 | 5 |
| 428 | 20231124 | 115100 | 121175370 | 6990 | 6990 | 6990 | 6990 | 1 |
| 429 | 20231124 | 115000 | 121168380 | 6980 | 6980 | 6980 | 6980 | 0 |
| 430 | 20231124 | 114900 | 121168380 | 6980 | 6980 | 6980 | 6980 | 0 |
| 431 | 20231124 | 114800 | 121168380 | 6980 | 6990 | 6990 | 6980 | 2 |
| 432 | 20231124 | 114700 | 121154410 | 6990 | 6990 | 6990 | 6990 | 2 |
| 433 | 20231124 | 114600 | 121140430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 434 | 20231124 | 114500 | 121140430 | 6990 | 6990 | 6990 | 6990 | 1 |
| 435 | 20231124 | 114400 | 121133440 | 6980 | 6980 | 6980 | 6980 | 2 |
| 436 | 20231124 | 114300 | 121119480 | 6990 | 6990 | 6990 | 6990 | 0 |
| 437 | 20231124 | 114200 | 121119480 | 6990 | 6990 | 6990 | 6990 | 5 |
| 438 | 20231124 | 114100 | 121084530 | 6990 | 6990 | 6990 | 6990 | 1 |
| 439 | 20231124 | 114000 | 121077540 | 6980 | 6980 | 6980 | 6980 | 7 |
| 440 | 20231124 | 113900 | 121028680 | 6990 | 6990 | 6990 | 6990 | 4 |
| 441 | 20231124 | 113800 | 121000720 | 6990 | 6980 | 6990 | 6980 | 301 |
| 442 | 20231124 | 113700 | 118899730 | 6980 | 6990 | 6990 | 6980 | 3 |
| 443 | 20231124 | 113600 | 118878770 | 6990 | 6980 | 6990 | 6980 | 1494 |
| 444 | 20231124 | 113500 | 108450530 | 6970 | 6970 | 6970 | 6970 | 78 |
| 445 | 20231124 | 113400 | 107906870 | 6970 | 6970 | 6970 | 6970 | 2 |
| 446 | 20231124 | 113300 | 107892930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 447 | 20231124 | 113200 | 107892930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 448 | 20231124 | 113100 | 107892930 | 6960 | 6970 | 6970 | 6960 | 2 |
| 449 | 20231124 | 113000 | 107879000 | 6970 | 6970 | 6970 | 6970 | 0 |
| 450 | 20231124 | 112900 | 107879000 | 6970 | 6970 | 6970 | 6970 | 5 |
| 451 | 20231124 | 112800 | 107844150 | 6970 | 6970 | 6970 | 6970 | 1 |
| 452 | 20231124 | 112700 | 107837180 | 6960 | 6960 | 6960 | 6960 | 2 |
| 453 | 20231124 | 112600 | 107823260 | 6960 | 6960 | 6960 | 6960 | 0 |
| 454 | 20231124 | 112500 | 107823260 | 6960 | 6960 | 6960 | 6960 | 3 |
| 455 | 20231124 | 112400 | 107802380 | 6970 | 6970 | 6970 | 6970 | 2 |
| 456 | 20231124 | 112300 | 107788440 | 6970 | 6960 | 6970 | 6960 | 4 |
| 457 | 20231124 | 112200 | 107760590 | 6960 | 6960 | 6960 | 6960 | 0 |
| 458 | 20231124 | 112100 | 107760590 | 6960 | 6960 | 6960 | 6960 | 142 |
| 459 | 20231124 | 112000 | 106772270 | 6970 | 6970 | 6970 | 6970 | 1 |
| 460 | 20231124 | 111900 | 106765300 | 6960 | 6970 | 6970 | 6960 | 51 |
| 461 | 20231124 | 111800 | 106409840 | 6970 | 6970 | 6970 | 6970 | 4 |
| 462 | 20231124 | 111700 | 106381960 | 6970 | 6970 | 6970 | 6970 | 50 |
| 463 | 20231124 | 111600 | 106033460 | 6970 | 6970 | 6970 | 6970 | 4 |
| 464 | 20231124 | 111500 | 106005580 | 6960 | 6960 | 6960 | 6960 | 0 |
| 465 | 20231124 | 111400 | 106005580 | 6960 | 6960 | 6960 | 6960 | 2 |
| 466 | 20231124 | 111300 | 105991660 | 6970 | 6970 | 6970 | 6970 | 108 |
| 467 | 20231124 | 111200 | 105238900 | 6970 | 6970 | 6970 | 6970 | 0 |
| 468 | 20231124 | 111100 | 105238900 | 6970 | 6970 | 6970 | 6970 | 2 |
| 469 | 20231124 | 111000 | 105224960 | 6960 | 6970 | 6970 | 6960 | 2 |
| 470 | 20231124 | 110900 | 105211030 | 6970 | 6970 | 6970 | 6970 | 100 |
| 471 | 20231124 | 110800 | 104514030 | 6970 | 6970 | 6970 | 6970 | 2 |
| 472 | 20231124 | 110700 | 104500090 | 6970 | 6970 | 6970 | 6970 | 0 |
| 473 | 20231124 | 110600 | 104500090 | 6970 | 6960 | 6970 | 6960 | 2 |
| 474 | 20231124 | 110500 | 104486160 | 6970 | 6970 | 6970 | 6970 | 2 |
| 475 | 20231124 | 110400 | 104472220 | 6970 | 6970 | 6970 | 6970 | 0 |
| 476 | 20231124 | 110300 | 104472220 | 6970 | 6960 | 6970 | 6960 | 201 |
| 477 | 20231124 | 110200 | 103073250 | 6960 | 6960 | 6960 | 6960 | 1 |
| 478 | 20231124 | 110100 | 103066290 | 6970 | 6970 | 6970 | 6970 | 0 |
| 479 | 20231124 | 110000 | 103066290 | 6970 | 6970 | 6970 | 6970 | 4 |
| 480 | 20231124 | 105900 | 103038410 | 6960 | 6960 | 6960 | 6960 | 0 |
| 481 | 20231124 | 105800 | 103038410 | 6960 | 6960 | 6960 | 6960 | 2 |
| 482 | 20231124 | 105700 | 103024490 | 6960 | 6960 | 6960 | 6960 | 0 |
| 483 | 20231124 | 105600 | 103024490 | 6960 | 6960 | 6960 | 6960 | 0 |
| 484 | 20231124 | 105500 | 103024490 | 6960 | 6970 | 6970 | 6960 | 21 |
| 485 | 20231124 | 105400 | 102878320 | 6960 | 6960 | 6960 | 6960 | 0 |
| 486 | 20231124 | 105300 | 102878320 | 6960 | 6960 | 6960 | 6960 | 1 |
| 487 | 20231124 | 105200 | 102871360 | 6960 | 6960 | 6960 | 6960 | 600 |
| 488 | 20231124 | 105100 | 98695360 | 6970 | 6970 | 6970 | 6970 | 0 |
| 489 | 20231124 | 105000 | 98695360 | 6970 | 6970 | 6970 | 6970 | 2 |
| 490 | 20231124 | 104900 | 98681420 | 6950 | 6950 | 6950 | 6950 | 15 |
| 491 | 20231124 | 104800 | 98577170 | 6960 | 6960 | 6960 | 6960 | 0 |
| 492 | 20231124 | 104700 | 98577170 | 6960 | 6960 | 6960 | 6960 | 0 |
| 493 | 20231124 | 104600 | 98577170 | 6960 | 6950 | 6960 | 6950 | 154 |
| 494 | 20231124 | 104500 | 97505430 | 6950 | 6950 | 6950 | 6950 | 51 |
| 495 | 20231124 | 104400 | 97150980 | 6960 | 6960 | 6960 | 6960 | 0 |
| 496 | 20231124 | 104300 | 97150980 | 6960 | 6960 | 6960 | 6960 | 503 |
| 497 | 20231124 | 104200 | 93650100 | 6960 | 6960 | 6960 | 6960 | 14 |
| 498 | 20231124 | 104100 | 93552660 | 6960 | 6960 | 6970 | 6960 | 210 |
| 499 | 20231124 | 104000 | 92089060 | 6970 | 6960 | 6970 | 6960 | 30 |
| 500 | 20231124 | 103900 | 91880160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 501 | 20231124 | 103800 | 91880160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 502 | 20231124 | 103700 | 91880160 | 6960 | 6960 | 6960 | 6960 | 1 |
| 503 | 20231124 | 103600 | 91873200 | 6960 | 6960 | 6960 | 6960 | 0 |
| 504 | 20231124 | 103500 | 91873200 | 6960 | 6960 | 6960 | 6960 | 20 |
| 505 | 20231124 | 103400 | 91734000 | 6970 | 6970 | 6970 | 6970 | 20 |
| 506 | 20231124 | 103300 | 91594600 | 6960 | 6960 | 6960 | 6960 | 9 |
| 507 | 20231124 | 103200 | 91531960 | 6960 | 6970 | 6970 | 6960 | 207 |
| 508 | 20231124 | 103100 | 90089240 | 6970 | 6970 | 6970 | 6970 | 10 |
| 509 | 20231124 | 103000 | 90019540 | 6960 | 6960 | 6960 | 6960 | 0 |
| 510 | 20231124 | 102900 | 90019540 | 6960 | 6960 | 6960 | 6960 | 0 |
| 511 | 20231124 | 102800 | 90019540 | 6960 | 6960 | 6960 | 6960 | 1 |
| 512 | 20231124 | 102700 | 90012580 | 6960 | 6960 | 6960 | 6960 | 0 |
| 513 | 20231124 | 102600 | 90012580 | 6960 | 6970 | 6970 | 6960 | 351 |
| 514 | 20231124 | 102500 | 87569520 | 6960 | 6960 | 6960 | 6960 | 0 |
| 515 | 20231124 | 102400 | 87569520 | 6960 | 6960 | 6960 | 6960 | 2 |
| 516 | 20231124 | 102300 | 87555600 | 6960 | 6960 | 6960 | 6960 | 0 |
| 517 | 20231124 | 102200 | 87555600 | 6960 | 6960 | 6960 | 6960 | 0 |
| 518 | 20231124 | 102100 | 87555600 | 6960 | 6960 | 6960 | 6960 | 0 |
| 519 | 20231124 | 102000 | 87555600 | 6960 | 6960 | 6960 | 6960 | 0 |
| 520 | 20231124 | 101900 | 87555600 | 6960 | 6970 | 6970 | 6960 | 118 |
| 521 | 20231124 | 101800 | 86734270 | 6980 | 6980 | 6980 | 6980 | 15 |
| 522 | 20231124 | 101700 | 86629570 | 6980 | 6980 | 6980 | 6980 | 0 |
| 523 | 20231124 | 101600 | 86629570 | 6980 | 6980 | 6980 | 6980 | 0 |
| 524 | 20231124 | 101500 | 86629570 | 6980 | 6980 | 6980 | 6980 | 0 |
| 525 | 20231124 | 101400 | 86629570 | 6980 | 6980 | 6980 | 6980 | 41 |
| 526 | 20231124 | 101300 | 86343390 | 6980 | 6980 | 6980 | 6980 | 0 |
| 527 | 20231124 | 101200 | 86343390 | 6980 | 6980 | 6980 | 6980 | 0 |
| 528 | 20231124 | 101100 | 86343390 | 6980 | 6980 | 6980 | 6980 | 0 |
| 529 | 20231124 | 101000 | 86343390 | 6980 | 6980 | 6980 | 6980 | 0 |
| 530 | 20231124 | 100900 | 86343390 | 6980 | 6980 | 6980 | 6980 | 0 |
| 531 | 20231124 | 100800 | 86343390 | 6980 | 6980 | 6980 | 6980 | 0 |
| 532 | 20231124 | 100700 | 86343390 | 6980 | 6980 | 6980 | 6980 | 1931 |
| 533 | 20231124 | 100600 | 72865010 | 6980 | 6970 | 6980 | 6960 | 1287 |
| 534 | 20231124 | 100500 | 63882980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 535 | 20231124 | 100400 | 63882980 | 6970 | 6970 | 6970 | 6970 | 7 |
| 536 | 20231124 | 100300 | 63834190 | 6970 | 6970 | 6970 | 6970 | 0 |
| 537 | 20231124 | 100200 | 63834190 | 6970 | 6970 | 6970 | 6970 | 10 |
| 538 | 20231124 | 100100 | 63764490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 539 | 20231124 | 100000 | 63764490 | 6970 | 6970 | 6970 | 6970 | 1 |
| 540 | 20231124 | 095900 | 63757520 | 6970 | 6970 | 6970 | 6970 | 0 |
| 541 | 20231124 | 095800 | 63757520 | 6970 | 6970 | 6970 | 6970 | 0 |
| 542 | 20231124 | 095700 | 63757520 | 6970 | 6970 | 6970 | 6970 | 11 |
| 543 | 20231124 | 095600 | 63680850 | 6970 | 6970 | 6970 | 6970 | 0 |
| 544 | 20231124 | 095500 | 63680850 | 6970 | 6970 | 6970 | 6970 | 0 |
| 545 | 20231124 | 095400 | 63680850 | 6970 | 6970 | 6970 | 6970 | 0 |
| 546 | 20231124 | 095300 | 63680850 | 6970 | 6970 | 6970 | 6970 | 203 |
| 547 | 20231124 | 095200 | 62265940 | 6970 | 6970 | 6970 | 6970 | 0 |
| 548 | 20231124 | 095100 | 62265940 | 6970 | 6970 | 6970 | 6970 | 0 |
| 549 | 20231124 | 095000 | 62265940 | 6970 | 6970 | 6970 | 6970 | 30 |
| 550 | 20231124 | 094900 | 62056840 | 6970 | 6970 | 6970 | 6970 | 150 |
| 551 | 20231124 | 094800 | 61011340 | 6980 | 6980 | 6980 | 6980 | 11 |
| 552 | 20231124 | 094700 | 60934560 | 6980 | 6980 | 6980 | 6980 | 1317 |
| 553 | 20231124 | 094600 | 51741900 | 6980 | 6980 | 6980 | 6980 | 3 |
| 554 | 20231124 | 094500 | 51720960 | 6980 | 6990 | 6990 | 6980 | 50 |
| 555 | 20231124 | 094400 | 51371760 | 7000 | 7000 | 7000 | 7000 | 0 |
| 556 | 20231124 | 094300 | 51371760 | 7000 | 7000 | 7000 | 7000 | 0 |
| 557 | 20231124 | 094200 | 51371760 | 7000 | 7000 | 7000 | 7000 | 0 |
| 558 | 20231124 | 094100 | 51371760 | 7000 | 7000 | 7000 | 7000 | 0 |
| 559 | 20231124 | 094000 | 51371760 | 7000 | 7000 | 7000 | 7000 | 0 |
| 560 | 20231124 | 093900 | 51371760 | 7000 | 7000 | 7000 | 7000 | 2 |
| 561 | 20231124 | 093800 | 51357760 | 6990 | 6990 | 6990 | 6990 | 111 |
| 562 | 20231124 | 093700 | 50581870 | 6990 | 6990 | 6990 | 6990 | 0 |
| 563 | 20231124 | 093600 | 50581870 | 6990 | 6990 | 6990 | 6990 | 1 |
| 564 | 20231124 | 093500 | 50574880 | 7000 | 7000 | 7000 | 7000 | 0 |
| 565 | 20231124 | 093400 | 50574880 | 7000 | 7000 | 7000 | 7000 | 1 |
| 566 | 20231124 | 093300 | 50567880 | 6980 | 6980 | 6980 | 6980 | 0 |
| 567 | 20231124 | 093200 | 50567880 | 6980 | 6980 | 6980 | 6980 | 2063 |
| 568 | 20231124 | 093100 | 36168140 | 6980 | 6980 | 6980 | 6980 | 3 |
| 569 | 20231124 | 093000 | 36147200 | 6980 | 6980 | 6980 | 6980 | 2 |
| 570 | 20231124 | 092900 | 36133240 | 6970 | 6980 | 6980 | 6970 | 24 |
| 571 | 20231124 | 092800 | 35965820 | 7000 | 7000 | 7000 | 7000 | 0 |
| 572 | 20231124 | 092700 | 35965820 | 7000 | 7000 | 7000 | 7000 | 0 |
| 573 | 20231124 | 092600 | 35965820 | 7000 | 7000 | 7000 | 7000 | 0 |
| 574 | 20231124 | 092500 | 35965820 | 7000 | 6980 | 7000 | 6980 | 19 |
| 575 | 20231124 | 092400 | 35833180 | 6980 | 6980 | 6980 | 6980 | 52 |
| 576 | 20231124 | 092300 | 35470220 | 7000 | 7000 | 7000 | 7000 | 2 |
| 577 | 20231124 | 092200 | 35456220 | 6980 | 7000 | 7000 | 6980 | 11 |
| 578 | 20231124 | 092100 | 35379420 | 7000 | 7000 | 7000 | 7000 | 2 |
| 579 | 20231124 | 092000 | 35365420 | 6970 | 7000 | 7000 | 6970 | 22 |
| 580 | 20231124 | 091900 | 35212020 | 7000 | 6990 | 7000 | 6980 | 939 |
| 581 | 20231124 | 091800 | 28654060 | 7000 | 7000 | 7000 | 7000 | 1 |
| 582 | 20231124 | 091700 | 28647060 | 7000 | 7010 | 7010 | 7000 | 734 |
| 583 | 20231124 | 091600 | 23509030 | 7010 | 7010 | 7010 | 7010 | 0 |
| 584 | 20231124 | 091500 | 23509030 | 7010 | 7010 | 7010 | 7010 | 7 |
| 585 | 20231124 | 091400 | 23459960 | 7010 | 7010 | 7010 | 7010 | 17 |
| 586 | 20231124 | 091300 | 23340790 | 7010 | 7010 | 7010 | 7010 | 15 |
| 587 | 20231124 | 091200 | 23235640 | 7000 | 7010 | 7010 | 7000 | 160 |
| 588 | 20231124 | 091100 | 22114530 | 7010 | 7030 | 7030 | 7010 | 251 |
| 589 | 20231124 | 091000 | 20355000 | 7040 | 7020 | 7040 | 7020 | 428 |
| 590 | 20231124 | 090900 | 17350280 | 7020 | 7020 | 7020 | 7020 | 1 |
| 591 | 20231124 | 090800 | 17343260 | 7040 | 7030 | 7040 | 7030 | 9 |
| 592 | 20231124 | 090700 | 17279980 | 7020 | 7020 | 7020 | 7020 | 11 |
| 593 | 20231124 | 090600 | 17202760 | 7020 | 7020 | 7020 | 7020 | 376 |
| 594 | 20231124 | 090500 | 14563240 | 7020 | 7020 | 7020 | 7020 | 0 |
| 595 | 20231124 | 090400 | 14563240 | 7020 | 7020 | 7020 | 7010 | 38 |
| 596 | 20231124 | 090300 | 14296620 | 7020 | 7020 | 7020 | 7020 | 353 |
| 597 | 20231124 | 090200 | 11818560 | 7020 | 7020 | 7020 | 7020 | 10 |
| 598 | 20231124 | 090100 | 11748360 | 7020 | 7020 | 7020 | 7020 | 3 |
| 599 | 20231124 | 090000 | 11727300 | 7020 | 7050 | 7050 | 7020 | 1665 |