28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183500 | 843381500 | 6390 | 6390 | 6390 | 6390 | 2246 |
| 3 | 20231121 | 183400 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 4 | 20231121 | 183300 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 5 | 20231121 | 183200 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 6 | 20231121 | 183100 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 7 | 20231121 | 183000 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 8 | 20231121 | 182900 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 9 | 20231121 | 182800 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 10 | 20231121 | 182700 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 11 | 20231121 | 182600 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 12 | 20231121 | 182500 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 13 | 20231121 | 182400 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 14 | 20231121 | 182300 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 15 | 20231121 | 182200 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 16 | 20231121 | 182100 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 17 | 20231121 | 182000 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 18 | 20231121 | 181900 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 19 | 20231121 | 181800 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 20 | 20231121 | 181700 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 21 | 20231121 | 181600 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 22 | 20231121 | 181500 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 23 | 20231121 | 181400 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 24 | 20231121 | 181300 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 25 | 20231121 | 181200 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 26 | 20231121 | 181100 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 27 | 20231121 | 181000 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 28 | 20231121 | 180900 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 29 | 20231121 | 180800 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 30 | 20231121 | 180700 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 31 | 20231121 | 180600 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 32 | 20231121 | 180500 | 843381500 | 6390 | 6390 | 6390 | 6390 | 2246 |
| 33 | 20231121 | 180400 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 34 | 20231121 | 180300 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 35 | 20231121 | 180200 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 36 | 20231121 | 180100 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 37 | 20231121 | 180000 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 38 | 20231121 | 175900 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 39 | 20231121 | 175800 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 40 | 20231121 | 175700 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 41 | 20231121 | 175600 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 42 | 20231121 | 175500 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 43 | 20231121 | 175400 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 44 | 20231121 | 175300 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 45 | 20231121 | 175200 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 46 | 20231121 | 175100 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 47 | 20231121 | 175000 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 48 | 20231121 | 174900 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 49 | 20231121 | 174800 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 50 | 20231121 | 174700 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 51 | 20231121 | 174600 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 52 | 20231121 | 174500 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 53 | 20231121 | 174400 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 54 | 20231121 | 174300 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 55 | 20231121 | 174200 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 56 | 20231121 | 174100 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 57 | 20231121 | 174000 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 58 | 20231121 | 173900 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 59 | 20231121 | 173800 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 60 | 20231121 | 173700 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 61 | 20231121 | 173600 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 62 | 20231121 | 173500 | 843381500 | 6390 | 6390 | 6390 | 6390 | 2246 |
| 63 | 20231121 | 173400 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 64 | 20231121 | 173300 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 65 | 20231121 | 173200 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 66 | 20231121 | 173100 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 67 | 20231121 | 173000 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 68 | 20231121 | 172900 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 69 | 20231121 | 172800 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 70 | 20231121 | 172700 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 71 | 20231121 | 172600 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 72 | 20231121 | 172500 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 73 | 20231121 | 172400 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 74 | 20231121 | 172300 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 75 | 20231121 | 172200 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 76 | 20231121 | 172100 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 77 | 20231121 | 172000 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 78 | 20231121 | 171900 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 79 | 20231121 | 171800 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 80 | 20231121 | 171700 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 81 | 20231121 | 171600 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 82 | 20231121 | 171500 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 83 | 20231121 | 171400 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 84 | 20231121 | 171300 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 85 | 20231121 | 171200 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 86 | 20231121 | 171100 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 87 | 20231121 | 171000 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 88 | 20231121 | 170900 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 89 | 20231121 | 170800 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 90 | 20231121 | 170700 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 91 | 20231121 | 170600 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 92 | 20231121 | 170500 | 843381500 | 6390 | 6390 | 6390 | 6390 | 2246 |
| 93 | 20231121 | 170400 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 94 | 20231121 | 170300 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 95 | 20231121 | 170200 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 96 | 20231121 | 170100 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 97 | 20231121 | 170000 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 98 | 20231121 | 165900 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 99 | 20231121 | 165800 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 100 | 20231121 | 165700 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 101 | 20231121 | 165600 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 102 | 20231121 | 165500 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 103 | 20231121 | 165400 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 104 | 20231121 | 165300 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 105 | 20231121 | 165200 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 106 | 20231121 | 165100 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 107 | 20231121 | 165000 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 108 | 20231121 | 164900 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 109 | 20231121 | 164800 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 110 | 20231121 | 164700 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 111 | 20231121 | 164600 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 112 | 20231121 | 164500 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 113 | 20231121 | 164400 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 114 | 20231121 | 164300 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 115 | 20231121 | 164200 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 116 | 20231121 | 164100 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 117 | 20231121 | 164000 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 118 | 20231121 | 163900 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 119 | 20231121 | 163800 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 120 | 20231121 | 163700 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 121 | 20231121 | 163600 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 122 | 20231121 | 163500 | 843381500 | 6390 | 6390 | 6390 | 6390 | 2246 |
| 123 | 20231121 | 163400 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 124 | 20231121 | 163300 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 125 | 20231121 | 163200 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 126 | 20231121 | 163100 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 127 | 20231121 | 163000 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 128 | 20231121 | 162900 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 129 | 20231121 | 162800 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 130 | 20231121 | 162700 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 131 | 20231121 | 162600 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 132 | 20231121 | 162500 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 133 | 20231121 | 162400 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 134 | 20231121 | 162300 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 135 | 20231121 | 162200 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 136 | 20231121 | 162100 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 137 | 20231121 | 162000 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 138 | 20231121 | 161900 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 139 | 20231121 | 161800 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 140 | 20231121 | 161700 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 141 | 20231121 | 161600 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 142 | 20231121 | 161500 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 143 | 20231121 | 161400 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 144 | 20231121 | 161300 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 145 | 20231121 | 161200 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 146 | 20231121 | 161100 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 147 | 20231121 | 161000 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 148 | 20231121 | 160900 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 149 | 20231121 | 160800 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 150 | 20231121 | 160700 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 151 | 20231121 | 160600 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 152 | 20231121 | 160500 | 843381500 | 6390 | 6390 | 6390 | 6390 | 2246 |
| 153 | 20231121 | 160400 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 154 | 20231121 | 160300 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 155 | 20231121 | 160200 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 156 | 20231121 | 160100 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 157 | 20231121 | 160000 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 158 | 20231121 | 155900 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 159 | 20231121 | 155800 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 160 | 20231121 | 155700 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 161 | 20231121 | 155600 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 162 | 20231121 | 155500 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 163 | 20231121 | 155400 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 164 | 20231121 | 155300 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 165 | 20231121 | 155200 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 166 | 20231121 | 155100 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 167 | 20231121 | 155000 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 168 | 20231121 | 154900 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 169 | 20231121 | 154800 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 170 | 20231121 | 154700 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 171 | 20231121 | 154600 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 172 | 20231121 | 154500 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 173 | 20231121 | 154400 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 174 | 20231121 | 154300 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 175 | 20231121 | 154200 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 176 | 20231121 | 154100 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 177 | 20231121 | 154000 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 178 | 20231121 | 153900 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 179 | 20231121 | 153800 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 180 | 20231121 | 153700 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 181 | 20231121 | 153600 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 182 | 20231121 | 153500 | 843381500 | 6390 | 6390 | 6390 | 6390 | 2246 |
| 183 | 20231121 | 153400 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 184 | 20231121 | 153300 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 185 | 20231121 | 153200 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 186 | 20231121 | 153100 | 843381500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 187 | 20231121 | 153000 | 843381500 | 6390 | 6390 | 6390 | 6390 | 2246 |
| 188 | 20231121 | 152900 | 829029560 | 6380 | 6380 | 6380 | 6380 | 0 |
| 189 | 20231121 | 152800 | 829029560 | 6380 | 6380 | 6380 | 6380 | 0 |
| 190 | 20231121 | 152700 | 829029560 | 6380 | 6380 | 6380 | 6380 | 0 |
| 191 | 20231121 | 152600 | 829029560 | 6380 | 6380 | 6380 | 6380 | 0 |
| 192 | 20231121 | 152500 | 829029560 | 6380 | 6380 | 6380 | 6380 | 0 |
| 193 | 20231121 | 152400 | 829029560 | 6380 | 6380 | 6380 | 6380 | 0 |
| 194 | 20231121 | 152300 | 829029560 | 6380 | 6380 | 6380 | 6380 | 0 |
| 195 | 20231121 | 152200 | 829029560 | 6380 | 6380 | 6380 | 6380 | 0 |
| 196 | 20231121 | 152100 | 829029560 | 6380 | 6380 | 6380 | 6380 | 0 |
| 197 | 20231121 | 152000 | 829029560 | 6380 | 6380 | 6380 | 6380 | 0 |
| 198 | 20231121 | 151900 | 829029560 | 6380 | 6390 | 6390 | 6380 | 470 |
| 199 | 20231121 | 151800 | 826030730 | 6390 | 6370 | 6390 | 6350 | 1722 |
| 200 | 20231121 | 151700 | 815054170 | 6360 | 6350 | 6360 | 6350 | 742 |
| 201 | 20231121 | 151600 | 810335550 | 6360 | 6350 | 6360 | 6350 | 86 |
| 202 | 20231121 | 151500 | 809789140 | 6360 | 6360 | 6360 | 6350 | 137 |
| 203 | 20231121 | 151400 | 808918750 | 6360 | 6360 | 6360 | 6350 | 333 |
| 204 | 20231121 | 151300 | 806800970 | 6360 | 6360 | 6360 | 6360 | 182 |
| 205 | 20231121 | 151200 | 805643450 | 6370 | 6370 | 6370 | 6370 | 31 |
| 206 | 20231121 | 151100 | 805445980 | 6370 | 6360 | 6370 | 6360 | 184 |
| 207 | 20231121 | 151000 | 804275520 | 6350 | 6360 | 6360 | 6350 | 342 |
| 208 | 20231121 | 150900 | 802103400 | 6370 | 6370 | 6370 | 6370 | 46 |
| 209 | 20231121 | 150800 | 801810380 | 6340 | 6340 | 6340 | 6340 | 515 |
| 210 | 20231121 | 150700 | 798545280 | 6330 | 6370 | 6370 | 6330 | 1564 |
| 211 | 20231121 | 150600 | 788610390 | 6370 | 6380 | 6380 | 6360 | 16 |
| 212 | 20231121 | 150500 | 788508560 | 6380 | 6380 | 6380 | 6380 | 177 |
| 213 | 20231121 | 150400 | 787379300 | 6380 | 6380 | 6380 | 6380 | 51 |
| 214 | 20231121 | 150300 | 787053920 | 6380 | 6380 | 6380 | 6330 | 2384 |
| 215 | 20231121 | 150200 | 771893940 | 6360 | 6380 | 6380 | 6360 | 165 |
| 216 | 20231121 | 150100 | 770843860 | 6350 | 6350 | 6350 | 6350 | 151 |
| 217 | 20231121 | 150000 | 769885010 | 6350 | 6370 | 6370 | 6350 | 2329 |
| 218 | 20231121 | 145900 | 755063520 | 6380 | 6380 | 6380 | 6380 | 43 |
| 219 | 20231121 | 145800 | 754789180 | 6380 | 6380 | 6380 | 6380 | 492 |
| 220 | 20231121 | 145700 | 751650220 | 6370 | 6340 | 6370 | 6340 | 548 |
| 221 | 20231121 | 145600 | 748173950 | 6340 | 6370 | 6370 | 6340 | 1311 |
| 222 | 20231121 | 145500 | 739846820 | 6370 | 6370 | 6370 | 6370 | 50 |
| 223 | 20231121 | 145400 | 739528320 | 6380 | 6380 | 6380 | 6380 | 31 |
| 224 | 20231121 | 145300 | 739330540 | 6380 | 6380 | 6380 | 6380 | 0 |
| 225 | 20231121 | 145200 | 739330540 | 6380 | 6370 | 6380 | 6370 | 330 |
| 226 | 20231121 | 145100 | 737227440 | 6370 | 6370 | 6370 | 6370 | 476 |
| 227 | 20231121 | 145000 | 734195320 | 6370 | 6370 | 6370 | 6370 | 0 |
| 228 | 20231121 | 144900 | 734195320 | 6370 | 6370 | 6370 | 6370 | 1 |
| 229 | 20231121 | 144800 | 734188950 | 6370 | 6370 | 6370 | 6370 | 41 |
| 230 | 20231121 | 144700 | 733927780 | 6360 | 6360 | 6360 | 6360 | 64 |
| 231 | 20231121 | 144600 | 733520740 | 6360 | 6360 | 6360 | 6360 | 1 |
| 232 | 20231121 | 144500 | 733514380 | 6370 | 6370 | 6370 | 6370 | 31 |
| 233 | 20231121 | 144400 | 733316910 | 6360 | 6360 | 6360 | 6360 | 0 |
| 234 | 20231121 | 144300 | 733316910 | 6360 | 6360 | 6360 | 6360 | 0 |
| 235 | 20231121 | 144200 | 733316910 | 6360 | 6360 | 6360 | 6360 | 157 |
| 236 | 20231121 | 144100 | 732318390 | 6360 | 6350 | 6360 | 6350 | 384 |
| 237 | 20231121 | 144000 | 729879280 | 6330 | 6330 | 6330 | 6330 | 203 |
| 238 | 20231121 | 143900 | 728594290 | 6330 | 6340 | 6340 | 6330 | 700 |
| 239 | 20231121 | 143800 | 724159480 | 6360 | 6360 | 6360 | 6360 | 31 |
| 240 | 20231121 | 143700 | 723962320 | 6340 | 6350 | 6350 | 6340 | 1102 |
| 241 | 20231121 | 143600 | 716974370 | 6370 | 6370 | 6370 | 6370 | 0 |
| 242 | 20231121 | 143500 | 716974370 | 6370 | 6370 | 6370 | 6370 | 0 |
| 243 | 20231121 | 143400 | 716974370 | 6370 | 6350 | 6370 | 6350 | 111 |
| 244 | 20231121 | 143300 | 716268900 | 6370 | 6370 | 6370 | 6370 | 1 |
| 245 | 20231121 | 143200 | 716262530 | 6360 | 6360 | 6360 | 6360 | 0 |
| 246 | 20231121 | 143100 | 716262530 | 6360 | 6360 | 6360 | 6360 | 0 |
| 247 | 20231121 | 143000 | 716262530 | 6360 | 6350 | 6360 | 6350 | 190 |
| 248 | 20231121 | 142900 | 715055130 | 6350 | 6350 | 6350 | 6350 | 965 |
| 249 | 20231121 | 142800 | 708927380 | 6350 | 6360 | 6360 | 6350 | 122 |
| 250 | 20231121 | 142700 | 708151500 | 6360 | 6360 | 6360 | 6360 | 1 |
| 251 | 20231121 | 142600 | 708145140 | 6360 | 6360 | 6360 | 6360 | 0 |
| 252 | 20231121 | 142500 | 708145140 | 6360 | 6360 | 6360 | 6360 | 300 |
| 253 | 20231121 | 142400 | 706237140 | 6380 | 6380 | 6380 | 6380 | 0 |
| 254 | 20231121 | 142300 | 706237140 | 6380 | 6380 | 6380 | 6380 | 1 |
| 255 | 20231121 | 142200 | 706230760 | 6350 | 6350 | 6350 | 6350 | 1 |
| 256 | 20231121 | 142100 | 706224410 | 6350 | 6350 | 6350 | 6350 | 505 |
| 257 | 20231121 | 142000 | 703017660 | 6350 | 6370 | 6370 | 6350 | 4571 |
| 258 | 20231121 | 141900 | 673958050 | 6390 | 6390 | 6390 | 6390 | 1 |
| 259 | 20231121 | 141800 | 673951660 | 6370 | 6370 | 6370 | 6370 | 227 |
| 260 | 20231121 | 141700 | 672505670 | 6390 | 6370 | 6390 | 6370 | 99 |
| 261 | 20231121 | 141600 | 671874270 | 6370 | 6380 | 6380 | 6370 | 95 |
| 262 | 20231121 | 141500 | 671268420 | 6380 | 6380 | 6380 | 6380 | 86 |
| 263 | 20231121 | 141400 | 670719740 | 6390 | 6390 | 6390 | 6390 | 0 |
| 264 | 20231121 | 141300 | 670719740 | 6390 | 6380 | 6390 | 6380 | 32 |
| 265 | 20231121 | 141200 | 670515270 | 6380 | 6380 | 6380 | 6380 | 10 |
| 266 | 20231121 | 141100 | 670451470 | 6380 | 6380 | 6380 | 6380 | 0 |
| 267 | 20231121 | 141000 | 670451470 | 6380 | 6380 | 6380 | 6380 | 149 |
| 268 | 20231121 | 140900 | 669500850 | 6380 | 6380 | 6380 | 6380 | 12 |
| 269 | 20231121 | 140800 | 669424290 | 6390 | 6390 | 6390 | 6390 | 0 |
| 270 | 20231121 | 140700 | 669424290 | 6390 | 6390 | 6390 | 6390 | 100 |
| 271 | 20231121 | 140600 | 668785290 | 6390 | 6380 | 6390 | 6380 | 542 |
| 272 | 20231121 | 140500 | 665322810 | 6380 | 6380 | 6380 | 6380 | 110 |
| 273 | 20231121 | 140400 | 664621010 | 6380 | 6380 | 6380 | 6380 | 1 |
| 274 | 20231121 | 140300 | 664614630 | 6380 | 6380 | 6380 | 6380 | 17 |
| 275 | 20231121 | 140200 | 664506170 | 6370 | 6380 | 6380 | 6370 | 505 |
| 276 | 20231121 | 140100 | 661289010 | 6370 | 6370 | 6370 | 6370 | 175 |
| 277 | 20231121 | 140000 | 660174260 | 6390 | 6390 | 6390 | 6390 | 31 |
| 278 | 20231121 | 135900 | 659976170 | 6380 | 6380 | 6380 | 6380 | 10 |
| 279 | 20231121 | 135800 | 659912370 | 6380 | 6390 | 6390 | 6380 | 101 |
| 280 | 20231121 | 135700 | 659266990 | 6380 | 6380 | 6380 | 6380 | 10 |
| 281 | 20231121 | 135600 | 659203190 | 6370 | 6370 | 6370 | 6370 | 0 |
| 282 | 20231121 | 135500 | 659203190 | 6370 | 6370 | 6390 | 6370 | 144 |
| 283 | 20231121 | 135400 | 658284150 | 6390 | 6390 | 6390 | 6390 | 32 |
| 284 | 20231121 | 135300 | 658079670 | 6390 | 6370 | 6390 | 6370 | 4 |
| 285 | 20231121 | 135200 | 658054170 | 6370 | 6370 | 6370 | 6370 | 301 |
| 286 | 20231121 | 135100 | 656136800 | 6370 | 6390 | 6390 | 6370 | 101 |
| 287 | 20231121 | 135000 | 655493410 | 6390 | 6390 | 6390 | 6390 | 31 |
| 288 | 20231121 | 134900 | 655295320 | 6380 | 6380 | 6380 | 6380 | 0 |
| 289 | 20231121 | 134800 | 655295320 | 6380 | 6370 | 6380 | 6370 | 60 |
| 290 | 20231121 | 134700 | 654912620 | 6390 | 6370 | 6390 | 6370 | 151 |
| 291 | 20231121 | 134600 | 653950730 | 6390 | 6390 | 6390 | 6390 | 31 |
| 292 | 20231121 | 134500 | 653752640 | 6390 | 6390 | 6390 | 6390 | 0 |
| 293 | 20231121 | 134400 | 653752640 | 6390 | 6390 | 6390 | 6390 | 0 |
| 294 | 20231121 | 134300 | 653752640 | 6390 | 6390 | 6390 | 6390 | 0 |
| 295 | 20231121 | 134200 | 653752640 | 6390 | 6390 | 6390 | 6390 | 31 |
| 296 | 20231121 | 134100 | 653554550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 297 | 20231121 | 134000 | 653554550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 298 | 20231121 | 133900 | 653554550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 299 | 20231121 | 133800 | 653554550 | 6380 | 6380 | 6380 | 6380 | 157 |
| 300 | 20231121 | 133700 | 652552890 | 6380 | 6380 | 6380 | 6380 | 133 |
| 301 | 20231121 | 133600 | 651704350 | 6380 | 6380 | 6380 | 6380 | 241 |
| 302 | 20231121 | 133500 | 650166770 | 6390 | 6400 | 6400 | 6390 | 85 |
| 303 | 20231121 | 133400 | 649623310 | 6390 | 6390 | 6390 | 6390 | 205 |
| 304 | 20231121 | 133300 | 648313360 | 6390 | 6390 | 6390 | 6390 | 0 |
| 305 | 20231121 | 133200 | 648313360 | 6390 | 6390 | 6390 | 6390 | 670 |
| 306 | 20231121 | 133100 | 644032060 | 6390 | 6390 | 6390 | 6390 | 31 |
| 307 | 20231121 | 133000 | 643833970 | 6380 | 6380 | 6380 | 6380 | 9 |
| 308 | 20231121 | 132900 | 643776550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 309 | 20231121 | 132800 | 643776550 | 6380 | 6370 | 6380 | 6370 | 440 |
| 310 | 20231121 | 132700 | 640973440 | 6370 | 6370 | 6370 | 6370 | 10 |
| 311 | 20231121 | 132600 | 640909740 | 6370 | 6370 | 6370 | 6370 | 10 |
| 312 | 20231121 | 132500 | 640846040 | 6380 | 6390 | 6390 | 6370 | 276 |
| 313 | 20231121 | 132400 | 639085210 | 6390 | 6390 | 6390 | 6390 | 0 |
| 314 | 20231121 | 132300 | 639085210 | 6390 | 6390 | 6390 | 6390 | 0 |
| 315 | 20231121 | 132200 | 639085210 | 6390 | 6390 | 6390 | 6390 | 0 |
| 316 | 20231121 | 132100 | 639085210 | 6390 | 6390 | 6390 | 6390 | 0 |
| 317 | 20231121 | 132000 | 639085210 | 6390 | 6390 | 6390 | 6390 | 0 |
| 318 | 20231121 | 131900 | 639085210 | 6390 | 6380 | 6390 | 6380 | 511 |
| 319 | 20231121 | 131800 | 635825020 | 6380 | 6380 | 6380 | 6380 | 2 |
| 320 | 20231121 | 131700 | 635812260 | 6380 | 6380 | 6380 | 6380 | 0 |
| 321 | 20231121 | 131600 | 635812260 | 6380 | 6380 | 6380 | 6380 | 0 |
| 322 | 20231121 | 131500 | 635812260 | 6380 | 6380 | 6380 | 6380 | 0 |
| 323 | 20231121 | 131400 | 635812260 | 6380 | 6380 | 6380 | 6380 | 0 |
| 324 | 20231121 | 131300 | 635812260 | 6380 | 6380 | 6380 | 6380 | 757 |
| 325 | 20231121 | 131200 | 630982600 | 6390 | 6390 | 6390 | 6390 | 315 |
| 326 | 20231121 | 131100 | 628969750 | 6390 | 6400 | 6400 | 6390 | 348 |
| 327 | 20231121 | 131000 | 626745720 | 6390 | 6390 | 6390 | 6390 | 199 |
| 328 | 20231121 | 130900 | 625474110 | 6390 | 6390 | 6390 | 6390 | 0 |
| 329 | 20231121 | 130800 | 625474110 | 6390 | 6390 | 6390 | 6390 | 1 |
| 330 | 20231121 | 130700 | 625467720 | 6400 | 6400 | 6400 | 6400 | 5 |
| 331 | 20231121 | 130600 | 625435720 | 6400 | 6400 | 6400 | 6400 | 31 |
| 332 | 20231121 | 130500 | 625237320 | 6390 | 6390 | 6390 | 6390 | 51 |
| 333 | 20231121 | 130400 | 624911430 | 6390 | 6390 | 6390 | 6390 | 0 |
| 334 | 20231121 | 130300 | 624911430 | 6390 | 6390 | 6390 | 6390 | 5 |
| 335 | 20231121 | 130200 | 624879480 | 6400 | 6400 | 6400 | 6400 | 21 |
| 336 | 20231121 | 130100 | 624745080 | 6400 | 6400 | 6400 | 6400 | 33 |
| 337 | 20231121 | 130000 | 624533880 | 6390 | 6390 | 6390 | 6390 | 30 |
| 338 | 20231121 | 125900 | 624342180 | 6390 | 6390 | 6390 | 6390 | 1 |
| 339 | 20231121 | 125800 | 624335790 | 6400 | 6400 | 6400 | 6400 | 1 |
| 340 | 20231121 | 125700 | 624329390 | 6400 | 6400 | 6400 | 6400 | 42 |
| 341 | 20231121 | 125600 | 624060590 | 6400 | 6400 | 6400 | 6400 | 8 |
| 342 | 20231121 | 125500 | 624009390 | 6400 | 6400 | 6400 | 6400 | 105 |
| 343 | 20231121 | 125400 | 623337390 | 6410 | 6410 | 6410 | 6410 | 0 |
| 344 | 20231121 | 125300 | 623337390 | 6410 | 6410 | 6410 | 6410 | 0 |
| 345 | 20231121 | 125200 | 623337390 | 6410 | 6410 | 6410 | 6410 | 1 |
| 346 | 20231121 | 125100 | 623330980 | 6410 | 6410 | 6410 | 6410 | 32 |
| 347 | 20231121 | 125000 | 623125860 | 6400 | 6400 | 6400 | 6400 | 0 |
| 348 | 20231121 | 124900 | 623125860 | 6400 | 6400 | 6400 | 6400 | 4 |
| 349 | 20231121 | 124800 | 623100260 | 6400 | 6400 | 6400 | 6400 | 102 |
| 350 | 20231121 | 124700 | 622447460 | 6400 | 6400 | 6400 | 6400 | 80 |
| 351 | 20231121 | 124600 | 621935460 | 6410 | 6410 | 6410 | 6410 | 0 |
| 352 | 20231121 | 124500 | 621935460 | 6410 | 6410 | 6410 | 6410 | 31 |
| 353 | 20231121 | 124400 | 621736750 | 6410 | 6410 | 6410 | 6410 | 8 |
| 354 | 20231121 | 124300 | 621685470 | 6410 | 6410 | 6410 | 6410 | 10 |
| 355 | 20231121 | 124200 | 621621370 | 6410 | 6410 | 6410 | 6410 | 20 |
| 356 | 20231121 | 124100 | 621493170 | 6410 | 6410 | 6410 | 6410 | 0 |
| 357 | 20231121 | 124000 | 621493170 | 6410 | 6410 | 6410 | 6410 | 1 |
| 358 | 20231121 | 123900 | 621486760 | 6410 | 6410 | 6410 | 6410 | 149 |
| 359 | 20231121 | 123800 | 620531670 | 6400 | 6390 | 6400 | 6390 | 207 |
| 360 | 20231121 | 123700 | 619208560 | 6390 | 6400 | 6400 | 6390 | 1238 |
| 361 | 20231121 | 123600 | 611290630 | 6400 | 6400 | 6400 | 6400 | 20 |
| 362 | 20231121 | 123500 | 611162630 | 6400 | 6400 | 6400 | 6400 | 0 |
| 363 | 20231121 | 123400 | 611162630 | 6400 | 6400 | 6400 | 6400 | 812 |
| 364 | 20231121 | 123300 | 605965830 | 6400 | 6400 | 6400 | 6400 | 46 |
| 365 | 20231121 | 123200 | 605671430 | 6400 | 6400 | 6400 | 6390 | 284 |
| 366 | 20231121 | 123100 | 603854030 | 6400 | 6390 | 6400 | 6390 | 1405 |
| 367 | 20231121 | 123000 | 594862080 | 6400 | 6400 | 6400 | 6400 | 43 |
| 368 | 20231121 | 122900 | 594586880 | 6400 | 6400 | 6400 | 6400 | 1 |
| 369 | 20231121 | 122800 | 594580480 | 6400 | 6400 | 6400 | 6400 | 52 |
| 370 | 20231121 | 122700 | 594247680 | 6390 | 6390 | 6390 | 6390 | 774 |
| 371 | 20231121 | 122600 | 589301820 | 6390 | 6390 | 6390 | 6390 | 225 |
| 372 | 20231121 | 122500 | 587864070 | 6390 | 6390 | 6390 | 6390 | 8 |
| 373 | 20231121 | 122400 | 587812950 | 6390 | 6390 | 6390 | 6390 | 31 |
| 374 | 20231121 | 122300 | 587614860 | 6390 | 6390 | 6390 | 6390 | 5 |
| 375 | 20231121 | 122200 | 587582910 | 6390 | 6390 | 6390 | 6390 | 5 |
| 376 | 20231121 | 122100 | 587550960 | 6390 | 6390 | 6390 | 6390 | 0 |
| 377 | 20231121 | 122000 | 587550960 | 6390 | 6390 | 6390 | 6390 | 0 |
| 378 | 20231121 | 121900 | 587550960 | 6390 | 6390 | 6390 | 6390 | 31 |
| 379 | 20231121 | 121800 | 587352870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 380 | 20231121 | 121700 | 587352870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 381 | 20231121 | 121600 | 587352870 | 6390 | 6390 | 6390 | 6390 | 60 |
| 382 | 20231121 | 121500 | 586969470 | 6390 | 6390 | 6390 | 6390 | 2 |
| 383 | 20231121 | 121400 | 586956690 | 6390 | 6390 | 6390 | 6390 | 1 |
| 384 | 20231121 | 121300 | 586950300 | 6390 | 6390 | 6390 | 6390 | 31 |
| 385 | 20231121 | 121200 | 586752210 | 6380 | 6360 | 6380 | 6360 | 141 |
| 386 | 20231121 | 121100 | 585853830 | 6360 | 6360 | 6360 | 6360 | 0 |
| 387 | 20231121 | 121000 | 585853830 | 6360 | 6370 | 6370 | 6360 | 747 |
| 388 | 20231121 | 120900 | 581097860 | 6390 | 6390 | 6390 | 6390 | 1051 |
| 389 | 20231121 | 120800 | 574381970 | 6390 | 6390 | 6390 | 6390 | 1 |
| 390 | 20231121 | 120700 | 574375580 | 6400 | 6400 | 6400 | 6400 | 0 |
| 391 | 20231121 | 120600 | 574375580 | 6400 | 6390 | 6400 | 6370 | 615 |
| 392 | 20231121 | 120500 | 570451280 | 6390 | 6390 | 6390 | 6390 | 1 |
| 393 | 20231121 | 120400 | 570444890 | 6380 | 6380 | 6380 | 6380 | 0 |
| 394 | 20231121 | 120300 | 570444890 | 6380 | 6380 | 6380 | 6380 | 0 |
| 395 | 20231121 | 120200 | 570444890 | 6380 | 6380 | 6380 | 6380 | 100 |
| 396 | 20231121 | 120100 | 569806890 | 6390 | 6380 | 6390 | 6380 | 25 |
| 397 | 20231121 | 120000 | 569647290 | 6380 | 6380 | 6380 | 6380 | 130 |
| 398 | 20231121 | 115900 | 568817890 | 6380 | 6390 | 6400 | 6380 | 55 |
| 399 | 20231121 | 115800 | 568466930 | 6390 | 6390 | 6390 | 6390 | 0 |
| 400 | 20231121 | 115700 | 568466930 | 6390 | 6390 | 6390 | 6390 | 0 |
| 401 | 20231121 | 115600 | 568466930 | 6390 | 6390 | 6390 | 6390 | 377 |
| 402 | 20231121 | 115500 | 566057900 | 6400 | 6400 | 6400 | 6400 | 5 |
| 403 | 20231121 | 115400 | 566025900 | 6400 | 6400 | 6400 | 6400 | 98 |
| 404 | 20231121 | 115300 | 565398700 | 6400 | 6400 | 6400 | 6400 | 0 |
| 405 | 20231121 | 115200 | 565398700 | 6400 | 6400 | 6400 | 6400 | 12 |
| 406 | 20231121 | 115100 | 565321900 | 6410 | 6400 | 6410 | 6400 | 188 |
| 407 | 20231121 | 115000 | 564118390 | 6410 | 6410 | 6410 | 6410 | 1 |
| 408 | 20231121 | 114900 | 564111980 | 6410 | 6410 | 6410 | 6410 | 50 |
| 409 | 20231121 | 114800 | 563791480 | 6410 | 6410 | 6410 | 6400 | 11 |
| 410 | 20231121 | 114700 | 563721020 | 6410 | 6410 | 6410 | 6410 | 0 |
| 411 | 20231121 | 114600 | 563721020 | 6410 | 6410 | 6410 | 6410 | 0 |
| 412 | 20231121 | 114500 | 563721020 | 6410 | 6410 | 6410 | 6410 | 200 |
| 413 | 20231121 | 114400 | 562439020 | 6410 | 6410 | 6410 | 6410 | 133 |
| 414 | 20231121 | 114300 | 561586490 | 6410 | 6410 | 6410 | 6410 | 1 |
| 415 | 20231121 | 114200 | 561580080 | 6400 | 6410 | 6410 | 6400 | 102 |
| 416 | 20231121 | 114100 | 560927260 | 6400 | 6400 | 6410 | 6390 | 608 |
| 417 | 20231121 | 114000 | 557038540 | 6410 | 6420 | 6420 | 6410 | 381 |
| 418 | 20231121 | 113900 | 554594470 | 6410 | 6410 | 6420 | 6410 | 22 |
| 419 | 20231121 | 113800 | 554453370 | 6410 | 6390 | 6420 | 6390 | 5527 |
| 420 | 20231121 | 113700 | 519078010 | 6380 | 6380 | 6380 | 6380 | 563 |
| 421 | 20231121 | 113600 | 515486070 | 6370 | 6370 | 6370 | 6370 | 50 |
| 422 | 20231121 | 113500 | 515167570 | 6370 | 6380 | 6380 | 6370 | 98 |
| 423 | 20231121 | 113400 | 514542840 | 6380 | 6380 | 6380 | 6380 | 150 |
| 424 | 20231121 | 113300 | 513585840 | 6390 | 6390 | 6390 | 6390 | 10 |
| 425 | 20231121 | 113200 | 513521940 | 6380 | 6380 | 6380 | 6380 | 189 |
| 426 | 20231121 | 113100 | 512316120 | 6380 | 6380 | 6380 | 6380 | 11 |
| 427 | 20231121 | 113000 | 512245940 | 6360 | 6360 | 6360 | 6360 | 10 |
| 428 | 20231121 | 112900 | 512182340 | 6380 | 6390 | 6390 | 6380 | 760 |
| 429 | 20231121 | 112800 | 507326050 | 6380 | 6380 | 6380 | 6380 | 1281 |
| 430 | 20231121 | 112700 | 499153270 | 6380 | 6380 | 6390 | 6380 | 474 |
| 431 | 20231121 | 112600 | 496128840 | 6390 | 6390 | 6390 | 6390 | 0 |
| 432 | 20231121 | 112500 | 496128840 | 6390 | 6390 | 6390 | 6390 | 0 |
| 433 | 20231121 | 112400 | 496128840 | 6390 | 6390 | 6390 | 6390 | 0 |
| 434 | 20231121 | 112300 | 496128840 | 6390 | 6390 | 6390 | 6390 | 0 |
| 435 | 20231121 | 112200 | 496128840 | 6390 | 6380 | 6390 | 6380 | 699 |
| 436 | 20231121 | 112100 | 491668880 | 6380 | 6380 | 6380 | 6380 | 97 |
| 437 | 20231121 | 112000 | 491050020 | 6370 | 6370 | 6370 | 6370 | 14 |
| 438 | 20231121 | 111900 | 490960840 | 6360 | 6360 | 6360 | 6360 | 29 |
| 439 | 20231121 | 111800 | 490776400 | 6360 | 6360 | 6360 | 6360 | 5 |
| 440 | 20231121 | 111700 | 490744600 | 6360 | 6360 | 6360 | 6360 | 625 |
| 441 | 20231121 | 111600 | 486769600 | 6360 | 6360 | 6360 | 6360 | 265 |
| 442 | 20231121 | 111500 | 485084200 | 6360 | 6360 | 6360 | 6360 | 0 |
| 443 | 20231121 | 111400 | 485084200 | 6360 | 6350 | 6360 | 6350 | 101 |
| 444 | 20231121 | 111300 | 484442820 | 6360 | 6360 | 6360 | 6360 | 0 |
| 445 | 20231121 | 111200 | 484442820 | 6360 | 6360 | 6360 | 6360 | 31 |
| 446 | 20231121 | 111100 | 484245660 | 6360 | 6360 | 6360 | 6360 | 0 |
| 447 | 20231121 | 111000 | 484245660 | 6360 | 6360 | 6360 | 6360 | 50 |
| 448 | 20231121 | 110900 | 483927660 | 6360 | 6360 | 6360 | 6360 | 157 |
| 449 | 20231121 | 110800 | 482929140 | 6360 | 6350 | 6360 | 6350 | 3 |
| 450 | 20231121 | 110700 | 482910070 | 6360 | 6360 | 6360 | 6360 | 31 |
| 451 | 20231121 | 110600 | 482712910 | 6360 | 6360 | 6360 | 6360 | 166 |
| 452 | 20231121 | 110500 | 481657150 | 6360 | 6360 | 6360 | 6360 | 0 |
| 453 | 20231121 | 110400 | 481657150 | 6360 | 6360 | 6360 | 6360 | 0 |
| 454 | 20231121 | 110300 | 481657150 | 6360 | 6350 | 6360 | 6340 | 335 |
| 455 | 20231121 | 110200 | 479531230 | 6350 | 6350 | 6350 | 6350 | 0 |
| 456 | 20231121 | 110100 | 479531230 | 6350 | 6350 | 6350 | 6350 | 0 |
| 457 | 20231121 | 110000 | 479531230 | 6350 | 6350 | 6350 | 6350 | 441 |
| 458 | 20231121 | 105900 | 476730880 | 6340 | 6350 | 6350 | 6340 | 280 |
| 459 | 20231121 | 105800 | 474953680 | 6340 | 6340 | 6340 | 6340 | 200 |
| 460 | 20231121 | 105700 | 473685680 | 6350 | 6350 | 6350 | 6350 | 1 |
| 461 | 20231121 | 105600 | 473679330 | 6350 | 6350 | 6350 | 6350 | 1 |
| 462 | 20231121 | 105500 | 473672980 | 6360 | 6360 | 6360 | 6360 | 3 |
| 463 | 20231121 | 105400 | 473653900 | 6360 | 6360 | 6360 | 6360 | 0 |
| 464 | 20231121 | 105300 | 473653900 | 6360 | 6340 | 6360 | 6340 | 662 |
| 465 | 20231121 | 105200 | 469456800 | 6350 | 6360 | 6360 | 6350 | 15 |
| 466 | 20231121 | 105100 | 469361520 | 6370 | 6370 | 6370 | 6370 | 0 |
| 467 | 20231121 | 105000 | 469361520 | 6370 | 6360 | 6370 | 6330 | 1134 |
| 468 | 20231121 | 104900 | 462168530 | 6370 | 6370 | 6370 | 6370 | 0 |
| 469 | 20231121 | 104800 | 462168530 | 6370 | 6370 | 6370 | 6370 | 0 |
| 470 | 20231121 | 104700 | 462168530 | 6370 | 6360 | 6370 | 6350 | 151 |
| 471 | 20231121 | 104600 | 461209600 | 6360 | 6370 | 6370 | 6360 | 40 |
| 472 | 20231121 | 104500 | 460955030 | 6360 | 6360 | 6360 | 6360 | 24 |
| 473 | 20231121 | 104400 | 460802390 | 6350 | 6350 | 6350 | 6350 | 600 |
| 474 | 20231121 | 104300 | 456992390 | 6350 | 6350 | 6350 | 6350 | 10 |
| 475 | 20231121 | 104200 | 456928890 | 6350 | 6370 | 6370 | 6350 | 202 |
| 476 | 20231121 | 104100 | 455642190 | 6370 | 6370 | 6370 | 6370 | 1 |
| 477 | 20231121 | 104000 | 455635820 | 6350 | 6370 | 6370 | 6350 | 97 |
| 478 | 20231121 | 103900 | 455019250 | 6370 | 6370 | 6370 | 6370 | 130 |
| 479 | 20231121 | 103800 | 454191150 | 6370 | 6370 | 6370 | 6370 | 0 |
| 480 | 20231121 | 103700 | 454191150 | 6370 | 6370 | 6370 | 6370 | 0 |
| 481 | 20231121 | 103600 | 454191150 | 6370 | 6370 | 6370 | 6370 | 31 |
| 482 | 20231121 | 103500 | 453993680 | 6370 | 6370 | 6370 | 6370 | 0 |
| 483 | 20231121 | 103400 | 453993680 | 6370 | 6350 | 6370 | 6350 | 207 |
| 484 | 20231121 | 103300 | 452675230 | 6370 | 6370 | 6370 | 6370 | 0 |
| 485 | 20231121 | 103200 | 452675230 | 6370 | 6360 | 6370 | 6360 | 11 |
| 486 | 20231121 | 103100 | 452605240 | 6360 | 6360 | 6360 | 6360 | 52 |
| 487 | 20231121 | 103000 | 452274520 | 6380 | 6370 | 6380 | 6370 | 81 |
| 488 | 20231121 | 102900 | 451758020 | 6370 | 6370 | 6370 | 6370 | 30 |
| 489 | 20231121 | 102800 | 451566920 | 6380 | 6380 | 6380 | 6380 | 0 |
| 490 | 20231121 | 102700 | 451566920 | 6380 | 6380 | 6380 | 6380 | 0 |
| 491 | 20231121 | 102600 | 451566920 | 6380 | 6380 | 6380 | 6340 | 509 |
| 492 | 20231121 | 102500 | 448339070 | 6380 | 6380 | 6380 | 6350 | 347 |
| 493 | 20231121 | 102400 | 446129590 | 6380 | 6390 | 6390 | 6350 | 152 |
| 494 | 20231121 | 102300 | 445164320 | 6350 | 6370 | 6370 | 6350 | 200 |
| 495 | 20231121 | 102200 | 443894250 | 6390 | 6390 | 6390 | 6380 | 210 |
| 496 | 20231121 | 102100 | 442552490 | 6390 | 6390 | 6390 | 6390 | 133 |
| 497 | 20231121 | 102000 | 441702620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 498 | 20231121 | 101900 | 441702620 | 6390 | 6380 | 6390 | 6380 | 254 |
| 499 | 20231121 | 101800 | 440080540 | 6390 | 6350 | 6390 | 6350 | 421 |
| 500 | 20231121 | 101700 | 437407110 | 6340 | 6350 | 6380 | 6340 | 3953 |
| 501 | 20231121 | 101600 | 412261750 | 6350 | 6360 | 6360 | 6350 | 963 |
| 502 | 20231121 | 101500 | 406146690 | 6360 | 6360 | 6370 | 6360 | 1442 |
| 503 | 20231121 | 101400 | 396975560 | 6370 | 6380 | 6380 | 6370 | 114 |
| 504 | 20231121 | 101300 | 396249070 | 6380 | 6380 | 6380 | 6370 | 79 |
| 505 | 20231121 | 101200 | 395745300 | 6380 | 6380 | 6380 | 6380 | 499 |
| 506 | 20231121 | 101100 | 392561680 | 6380 | 6380 | 6380 | 6370 | 33 |
| 507 | 20231121 | 101000 | 392351150 | 6370 | 6370 | 6370 | 6360 | 287 |
| 508 | 20231121 | 100900 | 390523200 | 6370 | 6370 | 6370 | 6360 | 539 |
| 509 | 20231121 | 100800 | 387089840 | 6380 | 6390 | 6390 | 6370 | 392 |
| 510 | 20231121 | 100700 | 384589940 | 6390 | 6380 | 6390 | 6370 | 1177 |
| 511 | 20231121 | 100600 | 377084080 | 6380 | 6380 | 6390 | 6380 | 981 |
| 512 | 20231121 | 100500 | 370825290 | 6380 | 6390 | 6400 | 6380 | 864 |
| 513 | 20231121 | 100400 | 365306050 | 6380 | 6340 | 6390 | 6320 | 4079 |
| 514 | 20231121 | 100300 | 339343060 | 6340 | 6310 | 6340 | 6310 | 600 |
| 515 | 20231121 | 100200 | 335550340 | 6320 | 6320 | 6330 | 6320 | 153 |
| 516 | 20231121 | 100100 | 334583360 | 6310 | 6300 | 6310 | 6300 | 283 |
| 517 | 20231121 | 100000 | 332800450 | 6300 | 6300 | 6300 | 6290 | 141 |
| 518 | 20231121 | 095900 | 331912250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 519 | 20231121 | 095800 | 331912250 | 6300 | 6290 | 6310 | 6290 | 192 |
| 520 | 20231121 | 095700 | 330702340 | 6290 | 6290 | 6290 | 6290 | 137 |
| 521 | 20231121 | 095600 | 329840610 | 6290 | 6290 | 6290 | 6290 | 0 |
| 522 | 20231121 | 095500 | 329840610 | 6290 | 6290 | 6290 | 6290 | 0 |
| 523 | 20231121 | 095400 | 329840610 | 6290 | 6300 | 6300 | 6290 | 39 |
| 524 | 20231121 | 095300 | 329595270 | 6270 | 6290 | 6300 | 6270 | 25 |
| 525 | 20231121 | 095200 | 329438100 | 6300 | 6300 | 6300 | 6270 | 160 |
| 526 | 20231121 | 095100 | 328433800 | 6290 | 6290 | 6290 | 6290 | 0 |
| 527 | 20231121 | 095000 | 328433800 | 6290 | 6280 | 6290 | 6280 | 311 |
| 528 | 20231121 | 094900 | 326480420 | 6280 | 6280 | 6280 | 6270 | 40 |
| 529 | 20231121 | 094800 | 326229590 | 6280 | 6280 | 6280 | 6280 | 298 |
| 530 | 20231121 | 094700 | 324358150 | 6280 | 6280 | 6280 | 6280 | 43 |
| 531 | 20231121 | 094600 | 324088110 | 6270 | 6270 | 6270 | 6270 | 100 |
| 532 | 20231121 | 094500 | 323461110 | 6280 | 6280 | 6280 | 6280 | 322 |
| 533 | 20231121 | 094400 | 321438950 | 6280 | 6280 | 6280 | 6280 | 1 |
| 534 | 20231121 | 094300 | 321432670 | 6270 | 6280 | 6280 | 6270 | 782 |
| 535 | 20231121 | 094200 | 316524290 | 6280 | 6280 | 6280 | 6280 | 127 |
| 536 | 20231121 | 094100 | 315726730 | 6280 | 6270 | 6280 | 6270 | 457 |
| 537 | 20231121 | 094000 | 312857010 | 6280 | 6280 | 6280 | 6280 | 0 |
| 538 | 20231121 | 093900 | 312857010 | 6280 | 6280 | 6280 | 6280 | 31 |
| 539 | 20231121 | 093800 | 312662330 | 6280 | 6280 | 6280 | 6280 | 10 |
| 540 | 20231121 | 093700 | 312599530 | 6280 | 6250 | 6310 | 6250 | 3724 |
| 541 | 20231121 | 093600 | 289158760 | 6290 | 6290 | 6290 | 6290 | 0 |
| 542 | 20231121 | 093500 | 289158760 | 6290 | 6280 | 6290 | 6280 | 1608 |
| 543 | 20231121 | 093400 | 279049590 | 6290 | 6290 | 6290 | 6290 | 0 |
| 544 | 20231121 | 093300 | 279049590 | 6290 | 6300 | 6300 | 6230 | 521 |
| 545 | 20231121 | 093200 | 275767940 | 6300 | 6270 | 6300 | 6270 | 1241 |
| 546 | 20231121 | 093100 | 267962940 | 6270 | 6240 | 6270 | 6240 | 302 |
| 547 | 20231121 | 093000 | 266078430 | 6230 | 6180 | 6230 | 6180 | 12301 |
| 548 | 20231121 | 092900 | 189766880 | 6190 | 6180 | 6190 | 6180 | 90 |
| 549 | 20231121 | 092800 | 189209980 | 6200 | 6180 | 6200 | 6180 | 214 |
| 550 | 20231121 | 092700 | 187886150 | 6180 | 6160 | 6200 | 6160 | 612 |
| 551 | 20231121 | 092600 | 184106890 | 6190 | 6190 | 6190 | 6190 | 1600 |
| 552 | 20231121 | 092500 | 174202890 | 6190 | 6160 | 6190 | 6160 | 215 |
| 553 | 20231121 | 092400 | 172876540 | 6190 | 6190 | 6200 | 6160 | 1237 |
| 554 | 20231121 | 092300 | 165245490 | 6190 | 6170 | 6200 | 6170 | 401 |
| 555 | 20231121 | 092200 | 162771210 | 6200 | 6200 | 6200 | 6170 | 268 |
| 556 | 20231121 | 092100 | 161114370 | 6180 | 6190 | 6200 | 6180 | 1658 |
| 557 | 20231121 | 092000 | 150860910 | 6210 | 6200 | 6210 | 6190 | 952 |
| 558 | 20231121 | 091900 | 144967910 | 6210 | 6210 | 6210 | 6190 | 478 |
| 559 | 20231121 | 091800 | 142008930 | 6210 | 6210 | 6210 | 6190 | 486 |
| 560 | 20231121 | 091700 | 138995060 | 6210 | 6200 | 6210 | 6190 | 184 |
| 561 | 20231121 | 091600 | 137855210 | 6200 | 6210 | 6210 | 6190 | 1141 |
| 562 | 20231121 | 091500 | 130783670 | 6210 | 6210 | 6210 | 6210 | 1878 |
| 563 | 20231121 | 091400 | 119121290 | 6210 | 6230 | 6230 | 6210 | 472 |
| 564 | 20231121 | 091300 | 116183420 | 6230 | 6260 | 6260 | 6230 | 985 |
| 565 | 20231121 | 091200 | 110046180 | 6260 | 6260 | 6260 | 6250 | 863 |
| 566 | 20231121 | 091100 | 104652250 | 6260 | 6260 | 6260 | 6250 | 92 |
| 567 | 20231121 | 091000 | 104076630 | 6260 | 6270 | 6270 | 6260 | 1102 |
| 568 | 20231121 | 090900 | 97173390 | 6270 | 6290 | 6290 | 6250 | 1134 |
| 569 | 20231121 | 090800 | 90057960 | 6290 | 6300 | 6300 | 6290 | 3204 |
| 570 | 20231121 | 090700 | 69877260 | 6300 | 6320 | 6320 | 6300 | 1258 |
| 571 | 20231121 | 090600 | 61937450 | 6320 | 6320 | 6320 | 6320 | 33 |
| 572 | 20231121 | 090500 | 61728890 | 6320 | 6310 | 6350 | 6310 | 60 |
| 573 | 20231121 | 090400 | 61349960 | 6360 | 6330 | 6360 | 6330 | 2066 |
| 574 | 20231121 | 090300 | 48233150 | 6360 | 6350 | 6360 | 6350 | 30 |
| 575 | 20231121 | 090200 | 48042360 | 6360 | 6360 | 6360 | 6350 | 300 |
| 576 | 20231121 | 090100 | 46134410 | 6360 | 6310 | 6360 | 6310 | 6600 |
| 577 | 20231121 | 090000 | 4477680 | 6310 | 6340 | 6340 | 6310 | 707 |