36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 210400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 5140 |
| 3 | 20231121 | 210300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 4 | 20231121 | 210200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 5 | 20231121 | 210100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 6 | 20231121 | 210000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 7 | 20231121 | 205900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 8 | 20231121 | 205800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 9 | 20231121 | 205700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 10 | 20231121 | 205600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 11 | 20231121 | 205500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 12 | 20231121 | 205400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 13 | 20231121 | 205300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 14 | 20231121 | 205200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 15 | 20231121 | 205100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 16 | 20231121 | 205000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 17 | 20231121 | 204900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 18 | 20231121 | 204800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 19 | 20231121 | 204700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 20 | 20231121 | 204600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 21 | 20231121 | 204500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 22 | 20231121 | 204400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 23 | 20231121 | 204300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 24 | 20231121 | 204200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 25 | 20231121 | 204100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 26 | 20231121 | 204000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 27 | 20231121 | 203900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 28 | 20231121 | 203800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 29 | 20231121 | 203700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 30 | 20231121 | 203600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 31 | 20231121 | 203500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 32 | 20231121 | 203400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 5140 |
| 33 | 20231121 | 203300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 34 | 20231121 | 203200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 35 | 20231121 | 203100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 36 | 20231121 | 203000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 37 | 20231121 | 202900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 38 | 20231121 | 202800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 39 | 20231121 | 202700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 40 | 20231121 | 202600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 41 | 20231121 | 202500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 42 | 20231121 | 202400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 43 | 20231121 | 202300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 44 | 20231121 | 202200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 45 | 20231121 | 202100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 46 | 20231121 | 202000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 47 | 20231121 | 201900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 48 | 20231121 | 201800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 49 | 20231121 | 201700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 50 | 20231121 | 201600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 51 | 20231121 | 201500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 52 | 20231121 | 201400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 53 | 20231121 | 201300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 54 | 20231121 | 201200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 55 | 20231121 | 201100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 56 | 20231121 | 201000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 57 | 20231121 | 200900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 58 | 20231121 | 200800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 59 | 20231121 | 200700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 60 | 20231121 | 200600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 61 | 20231121 | 200500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 62 | 20231121 | 200400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 5140 |
| 63 | 20231121 | 200300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 64 | 20231121 | 200200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 65 | 20231121 | 200100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 66 | 20231121 | 200000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 67 | 20231121 | 195900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 68 | 20231121 | 195800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 69 | 20231121 | 195700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 70 | 20231121 | 195600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 71 | 20231121 | 195500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 72 | 20231121 | 195400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 73 | 20231121 | 195300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 74 | 20231121 | 195200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 75 | 20231121 | 195100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 76 | 20231121 | 195000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 77 | 20231121 | 194900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 78 | 20231121 | 194800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 79 | 20231121 | 194700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 80 | 20231121 | 194600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 81 | 20231121 | 194500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 82 | 20231121 | 194400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 83 | 20231121 | 194300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 84 | 20231121 | 194200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 85 | 20231121 | 194100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 86 | 20231121 | 194000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 87 | 20231121 | 193900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 88 | 20231121 | 193800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 89 | 20231121 | 193700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 90 | 20231121 | 193600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 91 | 20231121 | 193500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 92 | 20231121 | 193400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 5140 |
| 93 | 20231121 | 193300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 94 | 20231121 | 193200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 95 | 20231121 | 193100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 96 | 20231121 | 193000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 97 | 20231121 | 192900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 98 | 20231121 | 192800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 99 | 20231121 | 192700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 100 | 20231121 | 192600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 101 | 20231121 | 192500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 102 | 20231121 | 192400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 103 | 20231121 | 192300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 104 | 20231121 | 192200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 105 | 20231121 | 192100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 106 | 20231121 | 192000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 107 | 20231121 | 191900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 108 | 20231121 | 191800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 109 | 20231121 | 191700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 110 | 20231121 | 191600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 111 | 20231121 | 191500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 112 | 20231121 | 191400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 113 | 20231121 | 191300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 114 | 20231121 | 191200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 115 | 20231121 | 191100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 116 | 20231121 | 191000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 117 | 20231121 | 190900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 118 | 20231121 | 190800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 119 | 20231121 | 190700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 120 | 20231121 | 190600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 121 | 20231121 | 190500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 122 | 20231121 | 190400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 5140 |
| 123 | 20231121 | 190300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 124 | 20231121 | 190200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 125 | 20231121 | 190100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 126 | 20231121 | 190000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 127 | 20231121 | 185900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 128 | 20231121 | 185800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 129 | 20231121 | 185700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 130 | 20231121 | 185600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 131 | 20231121 | 185500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 132 | 20231121 | 185400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 133 | 20231121 | 185300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 134 | 20231121 | 185200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 135 | 20231121 | 185100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 136 | 20231121 | 185000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 137 | 20231121 | 184900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 138 | 20231121 | 184800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 139 | 20231121 | 184700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 140 | 20231121 | 184600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 141 | 20231121 | 184500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 142 | 20231121 | 184400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 143 | 20231121 | 184300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 144 | 20231121 | 184200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 145 | 20231121 | 184100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 146 | 20231121 | 184000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 147 | 20231121 | 183900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 148 | 20231121 | 183800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 149 | 20231121 | 183700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 150 | 20231121 | 183600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 151 | 20231121 | 183500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 152 | 20231121 | 183400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 5140 |
| 153 | 20231121 | 183300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 154 | 20231121 | 183200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 155 | 20231121 | 183100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 156 | 20231121 | 183000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 157 | 20231121 | 182900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 158 | 20231121 | 182800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 159 | 20231121 | 182700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 160 | 20231121 | 182600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 161 | 20231121 | 182500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 162 | 20231121 | 182400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 163 | 20231121 | 182300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 164 | 20231121 | 182200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 165 | 20231121 | 182100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 166 | 20231121 | 182000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 167 | 20231121 | 181900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 168 | 20231121 | 181800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 169 | 20231121 | 181700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 170 | 20231121 | 181600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 171 | 20231121 | 181500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 172 | 20231121 | 181400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 173 | 20231121 | 181300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 174 | 20231121 | 181200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 175 | 20231121 | 181100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 176 | 20231121 | 181000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 177 | 20231121 | 180900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 178 | 20231121 | 180800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 179 | 20231121 | 180700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 180 | 20231121 | 180600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 181 | 20231121 | 180500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 182 | 20231121 | 180400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 5140 |
| 183 | 20231121 | 180300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 184 | 20231121 | 180200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 185 | 20231121 | 180100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 186 | 20231121 | 180000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 187 | 20231121 | 175900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 188 | 20231121 | 175800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 189 | 20231121 | 175700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 190 | 20231121 | 175600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 191 | 20231121 | 175500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 192 | 20231121 | 175400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 193 | 20231121 | 175300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 194 | 20231121 | 175200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 195 | 20231121 | 175100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 196 | 20231121 | 175000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 197 | 20231121 | 174900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 198 | 20231121 | 174800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 199 | 20231121 | 174700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 200 | 20231121 | 174600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 201 | 20231121 | 174500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 202 | 20231121 | 174400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 203 | 20231121 | 174300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 204 | 20231121 | 174200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 205 | 20231121 | 174100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 206 | 20231121 | 174000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 207 | 20231121 | 173900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 208 | 20231121 | 173800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 209 | 20231121 | 173700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 210 | 20231121 | 173600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 211 | 20231121 | 173500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 212 | 20231121 | 173400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 5140 |
| 213 | 20231121 | 173300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 214 | 20231121 | 173200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 215 | 20231121 | 173100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 216 | 20231121 | 173000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 217 | 20231121 | 172900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 218 | 20231121 | 172800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 219 | 20231121 | 172700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 220 | 20231121 | 172600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 221 | 20231121 | 172500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 222 | 20231121 | 172400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 223 | 20231121 | 172300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 224 | 20231121 | 172200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 225 | 20231121 | 172100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 226 | 20231121 | 172000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 227 | 20231121 | 171900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 228 | 20231121 | 171800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 229 | 20231121 | 171700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 230 | 20231121 | 171600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 231 | 20231121 | 171500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 232 | 20231121 | 171400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 233 | 20231121 | 171300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 234 | 20231121 | 171200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 235 | 20231121 | 171100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 236 | 20231121 | 171000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 237 | 20231121 | 170900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 238 | 20231121 | 170800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 239 | 20231121 | 170700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 240 | 20231121 | 170600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 241 | 20231121 | 170500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 242 | 20231121 | 170400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 5140 |
| 243 | 20231121 | 170300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 244 | 20231121 | 170200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 245 | 20231121 | 170100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 246 | 20231121 | 170000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 247 | 20231121 | 165900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 248 | 20231121 | 165800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 249 | 20231121 | 165700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 250 | 20231121 | 165600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 251 | 20231121 | 165500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 252 | 20231121 | 165400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 253 | 20231121 | 165300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 254 | 20231121 | 165200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 255 | 20231121 | 165100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 256 | 20231121 | 165000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 257 | 20231121 | 164900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 258 | 20231121 | 164800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 259 | 20231121 | 164700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 260 | 20231121 | 164600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 261 | 20231121 | 164500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 262 | 20231121 | 164400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 263 | 20231121 | 164300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 264 | 20231121 | 164200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 265 | 20231121 | 164100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 266 | 20231121 | 164000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 267 | 20231121 | 163900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 268 | 20231121 | 163800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 269 | 20231121 | 163700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 270 | 20231121 | 163600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 271 | 20231121 | 163500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 272 | 20231121 | 163400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 5140 |
| 273 | 20231121 | 163300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 274 | 20231121 | 163200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 275 | 20231121 | 163100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 276 | 20231121 | 163000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 277 | 20231121 | 162900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 278 | 20231121 | 162800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 279 | 20231121 | 162700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 280 | 20231121 | 162600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 281 | 20231121 | 162500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 282 | 20231121 | 162400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 283 | 20231121 | 162300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 284 | 20231121 | 162200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 285 | 20231121 | 162100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 286 | 20231121 | 162000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 287 | 20231121 | 161900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 288 | 20231121 | 161800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 289 | 20231121 | 161700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 290 | 20231121 | 161600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 291 | 20231121 | 161500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 292 | 20231121 | 161400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 293 | 20231121 | 161300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 294 | 20231121 | 161200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 295 | 20231121 | 161100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 296 | 20231121 | 161000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 297 | 20231121 | 160900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 298 | 20231121 | 160800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 299 | 20231121 | 160700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 300 | 20231121 | 160600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 301 | 20231121 | 160500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 302 | 20231121 | 160400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 5140 |
| 303 | 20231121 | 160300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 304 | 20231121 | 160200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 305 | 20231121 | 160100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 306 | 20231121 | 160000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 307 | 20231121 | 155900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 308 | 20231121 | 155800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 309 | 20231121 | 155700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 310 | 20231121 | 155600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 311 | 20231121 | 155500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 312 | 20231121 | 155400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 313 | 20231121 | 155300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 314 | 20231121 | 155200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 315 | 20231121 | 155100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 316 | 20231121 | 155000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 317 | 20231121 | 154900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 318 | 20231121 | 154800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 319 | 20231121 | 154700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 320 | 20231121 | 154600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 321 | 20231121 | 154500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 322 | 20231121 | 154400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 323 | 20231121 | 154300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 324 | 20231121 | 154200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 325 | 20231121 | 154100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 326 | 20231121 | 154000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 327 | 20231121 | 153900 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 328 | 20231121 | 153800 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 329 | 20231121 | 153700 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 330 | 20231121 | 153600 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 331 | 20231121 | 153500 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 332 | 20231121 | 153400 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 5140 |
| 333 | 20231121 | 153300 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 334 | 20231121 | 153200 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 335 | 20231121 | 153100 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 336 | 20231121 | 153000 | 2974170530 | 6890 | 6890 | 6890 | 6890 | 5140 |
| 337 | 20231121 | 152900 | 2938755930 | 6900 | 6900 | 6900 | 6900 | 0 |
| 338 | 20231121 | 152800 | 2938755930 | 6900 | 6900 | 6900 | 6900 | 0 |
| 339 | 20231121 | 152700 | 2938755930 | 6900 | 6900 | 6900 | 6900 | 0 |
| 340 | 20231121 | 152600 | 2938755930 | 6900 | 6900 | 6900 | 6900 | 0 |
| 341 | 20231121 | 152500 | 2938755930 | 6900 | 6900 | 6900 | 6900 | 0 |
| 342 | 20231121 | 152400 | 2938755930 | 6900 | 6900 | 6900 | 6900 | 0 |
| 343 | 20231121 | 152300 | 2938755930 | 6900 | 6900 | 6900 | 6900 | 0 |
| 344 | 20231121 | 152200 | 2938755930 | 6900 | 6900 | 6900 | 6900 | 0 |
| 345 | 20231121 | 152100 | 2938755930 | 6900 | 6900 | 6900 | 6900 | 0 |
| 346 | 20231121 | 152000 | 2938755930 | 6900 | 6900 | 6900 | 6900 | 0 |
| 347 | 20231121 | 151900 | 2938755930 | 6900 | 6840 | 6900 | 6820 | 5098 |
| 348 | 20231121 | 151800 | 2903870830 | 6850 | 6830 | 6850 | 6820 | 1801 |
| 349 | 20231121 | 151700 | 2891568190 | 6830 | 6840 | 6840 | 6830 | 42 |
| 350 | 20231121 | 151600 | 2891280980 | 6830 | 6820 | 6840 | 6820 | 2152 |
| 351 | 20231121 | 151500 | 2876590260 | 6820 | 6840 | 6840 | 6820 | 2709 |
| 352 | 20231121 | 151400 | 2858082390 | 6840 | 6840 | 6850 | 6830 | 1336 |
| 353 | 20231121 | 151300 | 2848944210 | 6830 | 6870 | 6870 | 6830 | 3526 |
| 354 | 20231121 | 151200 | 2824796120 | 6870 | 6850 | 6880 | 6850 | 4369 |
| 355 | 20231121 | 151100 | 2794819970 | 6860 | 6850 | 6860 | 6850 | 334 |
| 356 | 20231121 | 151000 | 2792529250 | 6850 | 6850 | 6860 | 6850 | 171 |
| 357 | 20231121 | 150900 | 2791356490 | 6840 | 6850 | 6860 | 6840 | 608 |
| 358 | 20231121 | 150800 | 2787191970 | 6850 | 6850 | 6860 | 6850 | 498 |
| 359 | 20231121 | 150700 | 2783780570 | 6850 | 6860 | 6860 | 6840 | 1537 |
| 360 | 20231121 | 150600 | 2773252060 | 6860 | 6880 | 6880 | 6850 | 2312 |
| 361 | 20231121 | 150500 | 2757400150 | 6870 | 6890 | 6890 | 6870 | 745 |
| 362 | 20231121 | 150400 | 2752274650 | 6880 | 6880 | 6890 | 6880 | 1274 |
| 363 | 20231121 | 150300 | 2743508480 | 6880 | 6880 | 6880 | 6850 | 3628 |
| 364 | 20231121 | 150200 | 2718560690 | 6880 | 6850 | 6890 | 6850 | 2903 |
| 365 | 20231121 | 150100 | 2698615040 | 6850 | 6890 | 6890 | 6850 | 4836 |
| 366 | 20231121 | 150000 | 2665417850 | 6890 | 6880 | 6890 | 6870 | 2079 |
| 367 | 20231121 | 145900 | 2651123430 | 6880 | 6880 | 6900 | 6880 | 273 |
| 368 | 20231121 | 145800 | 2649244980 | 6900 | 6900 | 6900 | 6890 | 819 |
| 369 | 20231121 | 145700 | 2643601550 | 6900 | 6890 | 6900 | 6890 | 28 |
| 370 | 20231121 | 145600 | 2643408590 | 6890 | 6900 | 6900 | 6870 | 597 |
| 371 | 20231121 | 145500 | 2639299490 | 6890 | 6890 | 6910 | 6880 | 3372 |
| 372 | 20231121 | 145400 | 2616077010 | 6890 | 6910 | 6910 | 6890 | 2420 |
| 373 | 20231121 | 145300 | 2599381500 | 6910 | 6930 | 6930 | 6910 | 762 |
| 374 | 20231121 | 145200 | 2594109440 | 6930 | 6910 | 6930 | 6900 | 1782 |
| 375 | 20231121 | 145100 | 2581786350 | 6910 | 6900 | 6910 | 6890 | 480 |
| 376 | 20231121 | 145000 | 2578472880 | 6900 | 6890 | 6900 | 6890 | 517 |
| 377 | 20231121 | 144900 | 2574905670 | 6890 | 6920 | 6920 | 6890 | 2357 |
| 378 | 20231121 | 144800 | 2558644060 | 6920 | 6890 | 6920 | 6890 | 483 |
| 379 | 20231121 | 144700 | 2555314840 | 6890 | 6890 | 6920 | 6890 | 187 |
| 380 | 20231121 | 144600 | 2554026320 | 6890 | 6920 | 6920 | 6890 | 1060 |
| 381 | 20231121 | 144500 | 2546711210 | 6920 | 6900 | 6920 | 6900 | 887 |
| 382 | 20231121 | 144400 | 2540585280 | 6900 | 6900 | 6920 | 6900 | 83 |
| 383 | 20231121 | 144300 | 2540012560 | 6920 | 6930 | 6940 | 6900 | 5255 |
| 384 | 20231121 | 144200 | 2503684790 | 6930 | 6940 | 6940 | 6910 | 513 |
| 385 | 20231121 | 144100 | 2500132120 | 6930 | 6940 | 6940 | 6920 | 1255 |
| 386 | 20231121 | 144000 | 2491430720 | 6940 | 6930 | 6960 | 6910 | 6960 |
| 387 | 20231121 | 143900 | 2443119180 | 6920 | 6900 | 6920 | 6900 | 4188 |
| 388 | 20231121 | 143800 | 2414174920 | 6900 | 6890 | 6900 | 6890 | 39 |
| 389 | 20231121 | 143700 | 2413906160 | 6900 | 6900 | 6910 | 6890 | 2803 |
| 390 | 20231121 | 143600 | 2394577150 | 6900 | 6890 | 6900 | 6880 | 1067 |
| 391 | 20231121 | 143500 | 2387225820 | 6890 | 6890 | 6890 | 6870 | 518 |
| 392 | 20231121 | 143400 | 2383662460 | 6870 | 6890 | 6890 | 6870 | 3306 |
| 393 | 20231121 | 143300 | 2360915770 | 6900 | 6870 | 6900 | 6870 | 1233 |
| 394 | 20231121 | 143200 | 2352433430 | 6880 | 6870 | 6880 | 6870 | 399 |
| 395 | 20231121 | 143100 | 2349690040 | 6870 | 6890 | 6890 | 6870 | 1599 |
| 396 | 20231121 | 143000 | 2338692710 | 6890 | 6890 | 6890 | 6880 | 1036 |
| 397 | 20231121 | 142900 | 2331560700 | 6890 | 6920 | 6920 | 6890 | 851 |
| 398 | 20231121 | 142800 | 2325696900 | 6900 | 6900 | 6930 | 6890 | 3499 |
| 399 | 20231121 | 142700 | 2301556400 | 6900 | 6870 | 6900 | 6870 | 3835 |
| 400 | 20231121 | 142600 | 2275157540 | 6880 | 6910 | 6910 | 6870 | 3069 |
| 401 | 20231121 | 142500 | 2254004290 | 6910 | 6920 | 6930 | 6900 | 2967 |
| 402 | 20231121 | 142400 | 2233472960 | 6920 | 6890 | 6930 | 6880 | 8050 |
| 403 | 20231121 | 142300 | 2177897390 | 6880 | 6870 | 6880 | 6850 | 3063 |
| 404 | 20231121 | 142200 | 2156869000 | 6870 | 6900 | 6900 | 6870 | 490 |
| 405 | 20231121 | 142100 | 2153492420 | 6900 | 6860 | 6900 | 6860 | 2784 |
| 406 | 20231121 | 142000 | 2134362560 | 6880 | 6910 | 6910 | 6870 | 6129 |
| 407 | 20231121 | 141900 | 2092151630 | 6910 | 6900 | 6910 | 6880 | 3614 |
| 408 | 20231121 | 141800 | 2067217230 | 6900 | 6910 | 6910 | 6880 | 3999 |
| 409 | 20231121 | 141700 | 2039625520 | 6910 | 6890 | 6910 | 6860 | 2963 |
| 410 | 20231121 | 141600 | 2019194700 | 6860 | 6840 | 6920 | 6840 | 28945 |
| 411 | 20231121 | 141500 | 1819871800 | 6840 | 6850 | 6850 | 6840 | 71 |
| 412 | 20231121 | 141400 | 1819385530 | 6850 | 6840 | 6850 | 6840 | 323 |
| 413 | 20231121 | 141300 | 1817173990 | 6840 | 6830 | 6840 | 6830 | 112 |
| 414 | 20231121 | 141200 | 1816408010 | 6830 | 6830 | 6840 | 6830 | 812 |
| 415 | 20231121 | 141100 | 1810860540 | 6820 | 6830 | 6830 | 6820 | 547 |
| 416 | 20231121 | 141000 | 1807124560 | 6830 | 6840 | 6840 | 6830 | 60 |
| 417 | 20231121 | 140900 | 1806714490 | 6840 | 6850 | 6850 | 6830 | 1572 |
| 418 | 20231121 | 140800 | 1795960100 | 6840 | 6840 | 6850 | 6840 | 1616 |
| 419 | 20231121 | 140700 | 1784898460 | 6840 | 6850 | 6850 | 6840 | 3186 |
| 420 | 20231121 | 140600 | 1763076140 | 6850 | 6840 | 6850 | 6840 | 937 |
| 421 | 20231121 | 140500 | 1756666290 | 6850 | 6840 | 6850 | 6830 | 2244 |
| 422 | 20231121 | 140400 | 1741312880 | 6830 | 6820 | 6830 | 6820 | 853 |
| 423 | 20231121 | 140300 | 1735491360 | 6820 | 6800 | 6840 | 6800 | 2512 |
| 424 | 20231121 | 140200 | 1718334710 | 6820 | 6800 | 6830 | 6800 | 1039 |
| 425 | 20231121 | 140100 | 1711248500 | 6820 | 6820 | 6830 | 6780 | 1200 |
| 426 | 20231121 | 140000 | 1703089340 | 6820 | 6760 | 6840 | 6760 | 7916 |
| 427 | 20231121 | 135900 | 1649183800 | 6760 | 6750 | 6760 | 6740 | 1459 |
| 428 | 20231121 | 135800 | 1639327050 | 6760 | 6750 | 6760 | 6750 | 3 |
| 429 | 20231121 | 135700 | 1639306790 | 6760 | 6740 | 6760 | 6720 | 2355 |
| 430 | 20231121 | 135600 | 1623466870 | 6760 | 6750 | 6760 | 6740 | 1063 |
| 431 | 20231121 | 135500 | 1616302060 | 6750 | 6750 | 6750 | 6750 | 88 |
| 432 | 20231121 | 135400 | 1615708060 | 6760 | 6750 | 6760 | 6750 | 135 |
| 433 | 20231121 | 135300 | 1614796780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 434 | 20231121 | 135200 | 1614796780 | 6760 | 6750 | 6760 | 6750 | 23 |
| 435 | 20231121 | 135100 | 1614641520 | 6750 | 6760 | 6760 | 6750 | 363 |
| 436 | 20231121 | 135000 | 1612191160 | 6750 | 6760 | 6760 | 6750 | 892 |
| 437 | 20231121 | 134900 | 1606170090 | 6770 | 6770 | 6770 | 6770 | 0 |
| 438 | 20231121 | 134800 | 1606170090 | 6770 | 6750 | 6770 | 6750 | 1687 |
| 439 | 20231121 | 134700 | 1594774720 | 6750 | 6750 | 6750 | 6750 | 6 |
| 440 | 20231121 | 134600 | 1594734220 | 6750 | 6740 | 6750 | 6740 | 81 |
| 441 | 20231121 | 134500 | 1594188270 | 6750 | 6750 | 6750 | 6740 | 24 |
| 442 | 20231121 | 134400 | 1594026400 | 6750 | 6750 | 6750 | 6740 | 122 |
| 443 | 20231121 | 134300 | 1593203050 | 6760 | 6770 | 6770 | 6760 | 2 |
| 444 | 20231121 | 134200 | 1593189520 | 6720 | 6750 | 6750 | 6720 | 4012 |
| 445 | 20231121 | 134100 | 1566154390 | 6760 | 6760 | 6760 | 6760 | 19 |
| 446 | 20231121 | 134000 | 1566025950 | 6760 | 6760 | 6760 | 6760 | 53 |
| 447 | 20231121 | 133900 | 1565667670 | 6770 | 6760 | 6770 | 6760 | 330 |
| 448 | 20231121 | 133800 | 1563436860 | 6760 | 6760 | 6760 | 6760 | 220 |
| 449 | 20231121 | 133700 | 1561949660 | 6770 | 6770 | 6770 | 6770 | 0 |
| 450 | 20231121 | 133600 | 1561949660 | 6770 | 6770 | 6770 | 6770 | 0 |
| 451 | 20231121 | 133500 | 1561949660 | 6770 | 6770 | 6770 | 6760 | 138 |
| 452 | 20231121 | 133400 | 1561015410 | 6770 | 6760 | 6770 | 6760 | 49 |
| 453 | 20231121 | 133300 | 1560683690 | 6750 | 6750 | 6750 | 6750 | 0 |
| 454 | 20231121 | 133200 | 1560683690 | 6750 | 6760 | 6770 | 6750 | 1021 |
| 455 | 20231121 | 133100 | 1553783910 | 6770 | 6770 | 6770 | 6770 | 20 |
| 456 | 20231121 | 133000 | 1553648510 | 6770 | 6770 | 6770 | 6770 | 0 |
| 457 | 20231121 | 132900 | 1553648510 | 6770 | 6770 | 6770 | 6770 | 0 |
| 458 | 20231121 | 132800 | 1553648510 | 6770 | 6770 | 6770 | 6770 | 0 |
| 459 | 20231121 | 132700 | 1553648510 | 6770 | 6770 | 6770 | 6770 | 0 |
| 460 | 20231121 | 132600 | 1553648510 | 6770 | 6770 | 6770 | 6750 | 93 |
| 461 | 20231121 | 132500 | 1553020720 | 6740 | 6770 | 6770 | 6740 | 2307 |
| 462 | 20231121 | 132400 | 1537432430 | 6770 | 6780 | 6780 | 6770 | 40 |
| 463 | 20231121 | 132300 | 1537161570 | 6780 | 6780 | 6780 | 6780 | 0 |
| 464 | 20231121 | 132200 | 1537161570 | 6780 | 6780 | 6780 | 6780 | 102 |
| 465 | 20231121 | 132100 | 1536470010 | 6770 | 6770 | 6770 | 6770 | 0 |
| 466 | 20231121 | 132000 | 1536470010 | 6770 | 6750 | 6770 | 6750 | 1494 |
| 467 | 20231121 | 131900 | 1526382710 | 6770 | 6770 | 6770 | 6770 | 3 |
| 468 | 20231121 | 131800 | 1526362400 | 6770 | 6770 | 6770 | 6770 | 0 |
| 469 | 20231121 | 131700 | 1526362400 | 6770 | 6770 | 6770 | 6770 | 0 |
| 470 | 20231121 | 131600 | 1526362400 | 6770 | 6740 | 6770 | 6730 | 763 |
| 471 | 20231121 | 131500 | 1521227100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 472 | 20231121 | 131400 | 1521227100 | 6780 | 6730 | 6780 | 6720 | 2182 |
| 473 | 20231121 | 131300 | 1506542290 | 6750 | 6750 | 6750 | 6750 | 1000 |
| 474 | 20231121 | 131200 | 1499792290 | 6750 | 6750 | 6750 | 6750 | 1 |
| 475 | 20231121 | 131100 | 1499785540 | 6730 | 6740 | 6740 | 6730 | 1000 |
| 476 | 20231121 | 131000 | 1493051920 | 6790 | 6790 | 6790 | 6790 | 0 |
| 477 | 20231121 | 130900 | 1493051920 | 6790 | 6790 | 6790 | 6790 | 0 |
| 478 | 20231121 | 130800 | 1493051920 | 6790 | 6740 | 6790 | 6740 | 21 |
| 479 | 20231121 | 130700 | 1492910330 | 6740 | 6750 | 6750 | 6740 | 325 |
| 480 | 20231121 | 130600 | 1490719490 | 6790 | 6790 | 6790 | 6790 | 21 |
| 481 | 20231121 | 130500 | 1490576900 | 6790 | 6750 | 6790 | 6750 | 1174 |
| 482 | 20231121 | 130400 | 1482618770 | 6750 | 6780 | 6780 | 6750 | 372 |
| 483 | 20231121 | 130300 | 1480102200 | 6780 | 6770 | 6780 | 6760 | 322 |
| 484 | 20231121 | 130200 | 1477925340 | 6780 | 6780 | 6780 | 6780 | 0 |
| 485 | 20231121 | 130100 | 1477925340 | 6780 | 6780 | 6780 | 6780 | 5 |
| 486 | 20231121 | 130000 | 1477891440 | 6780 | 6780 | 6780 | 6780 | 1 |
| 487 | 20231121 | 125900 | 1477884660 | 6760 | 6780 | 6780 | 6760 | 2 |
| 488 | 20231121 | 125800 | 1477871120 | 6750 | 6750 | 6750 | 6750 | 70 |
| 489 | 20231121 | 125700 | 1477398620 | 6750 | 6780 | 6780 | 6750 | 302 |
| 490 | 20231121 | 125600 | 1475360020 | 6740 | 6760 | 6760 | 6740 | 879 |
| 491 | 20231121 | 125500 | 1469421750 | 6760 | 6780 | 6780 | 6760 | 236 |
| 492 | 20231121 | 125400 | 1467825910 | 6760 | 6760 | 6780 | 6760 | 19 |
| 493 | 20231121 | 125300 | 1467697440 | 6780 | 6760 | 6780 | 6750 | 706 |
| 494 | 20231121 | 125200 | 1462927660 | 6770 | 6770 | 6770 | 6770 | 501 |
| 495 | 20231121 | 125100 | 1459535890 | 6760 | 6760 | 6760 | 6760 | 5 |
| 496 | 20231121 | 125000 | 1459502090 | 6770 | 6770 | 6770 | 6770 | 295 |
| 497 | 20231121 | 124900 | 1457504940 | 6780 | 6770 | 6780 | 6770 | 416 |
| 498 | 20231121 | 124800 | 1454684560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 499 | 20231121 | 124700 | 1454684560 | 6780 | 6780 | 6780 | 6780 | 216 |
| 500 | 20231121 | 124600 | 1453220080 | 6780 | 6770 | 6780 | 6760 | 427 |
| 501 | 20231121 | 124500 | 1450331470 | 6770 | 6770 | 6770 | 6760 | 432 |
| 502 | 20231121 | 124400 | 1447411130 | 6780 | 6770 | 6780 | 6760 | 201 |
| 503 | 20231121 | 124300 | 1446051350 | 6780 | 6760 | 6780 | 6750 | 469 |
| 504 | 20231121 | 124200 | 1442881950 | 6780 | 6760 | 6780 | 6760 | 493 |
| 505 | 20231121 | 124100 | 1439548810 | 6760 | 6770 | 6780 | 6760 | 2069 |
| 506 | 20231121 | 124000 | 1425551080 | 6780 | 6780 | 6780 | 6780 | 670 |
| 507 | 20231121 | 123900 | 1421008480 | 6780 | 6780 | 6780 | 6780 | 402 |
| 508 | 20231121 | 123800 | 1418282920 | 6790 | 6780 | 6790 | 6780 | 371 |
| 509 | 20231121 | 123700 | 1415764270 | 6780 | 6800 | 6800 | 6780 | 301 |
| 510 | 20231121 | 123600 | 1413720490 | 6790 | 6800 | 6800 | 6780 | 4 |
| 511 | 20231121 | 123500 | 1413693330 | 6780 | 6790 | 6800 | 6780 | 951 |
| 512 | 20231121 | 123400 | 1407244450 | 6800 | 6790 | 6800 | 6790 | 39 |
| 513 | 20231121 | 123300 | 1406979610 | 6790 | 6790 | 6790 | 6790 | 5 |
| 514 | 20231121 | 123200 | 1406945660 | 6800 | 6800 | 6800 | 6800 | 0 |
| 515 | 20231121 | 123100 | 1406945660 | 6800 | 6800 | 6800 | 6800 | 1 |
| 516 | 20231121 | 123000 | 1406938860 | 6800 | 6800 | 6800 | 6800 | 0 |
| 517 | 20231121 | 122900 | 1406938860 | 6800 | 6800 | 6800 | 6800 | 1 |
| 518 | 20231121 | 122800 | 1406932060 | 6780 | 6780 | 6780 | 6780 | 47 |
| 519 | 20231121 | 122700 | 1406613400 | 6800 | 6800 | 6800 | 6800 | 0 |
| 520 | 20231121 | 122600 | 1406613400 | 6800 | 6800 | 6800 | 6800 | 0 |
| 521 | 20231121 | 122500 | 1406613400 | 6800 | 6800 | 6800 | 6800 | 0 |
| 522 | 20231121 | 122400 | 1406613400 | 6800 | 6800 | 6800 | 6800 | 0 |
| 523 | 20231121 | 122300 | 1406613400 | 6800 | 6800 | 6800 | 6800 | 0 |
| 524 | 20231121 | 122200 | 1406613400 | 6800 | 6800 | 6800 | 6800 | 100 |
| 525 | 20231121 | 122100 | 1405933400 | 6800 | 6800 | 6800 | 6800 | 14 |
| 526 | 20231121 | 122000 | 1405838200 | 6800 | 6790 | 6800 | 6780 | 687 |
| 527 | 20231121 | 121900 | 1401175320 | 6790 | 6800 | 6800 | 6780 | 2264 |
| 528 | 20231121 | 121800 | 1385796840 | 6800 | 6800 | 6800 | 6800 | 170 |
| 529 | 20231121 | 121700 | 1384640840 | 6810 | 6810 | 6810 | 6810 | 2 |
| 530 | 20231121 | 121600 | 1384627220 | 6800 | 6800 | 6800 | 6800 | 572 |
| 531 | 20231121 | 121500 | 1380737620 | 6820 | 6820 | 6820 | 6820 | 45 |
| 532 | 20231121 | 121400 | 1380430720 | 6820 | 6820 | 6820 | 6820 | 0 |
| 533 | 20231121 | 121300 | 1380430720 | 6820 | 6820 | 6820 | 6820 | 1 |
| 534 | 20231121 | 121200 | 1380423900 | 6810 | 6810 | 6810 | 6810 | 599 |
| 535 | 20231121 | 121100 | 1376344710 | 6810 | 6810 | 6810 | 6810 | 0 |
| 536 | 20231121 | 121000 | 1376344710 | 6810 | 6810 | 6810 | 6810 | 0 |
| 537 | 20231121 | 120900 | 1376344710 | 6810 | 6810 | 6810 | 6810 | 0 |
| 538 | 20231121 | 120800 | 1376344710 | 6810 | 6810 | 6810 | 6810 | 300 |
| 539 | 20231121 | 120700 | 1374301710 | 6810 | 6810 | 6810 | 6800 | 54 |
| 540 | 20231121 | 120600 | 1373933980 | 6810 | 6810 | 6810 | 6810 | 0 |
| 541 | 20231121 | 120500 | 1373933980 | 6810 | 6800 | 6810 | 6800 | 1117 |
| 542 | 20231121 | 120400 | 1366338250 | 6800 | 6800 | 6800 | 6790 | 32 |
| 543 | 20231121 | 120300 | 1366120850 | 6800 | 6800 | 6800 | 6800 | 80 |
| 544 | 20231121 | 120200 | 1365576850 | 6790 | 6790 | 6790 | 6790 | 300 |
| 545 | 20231121 | 120100 | 1363539850 | 6810 | 6800 | 6810 | 6790 | 1501 |
| 546 | 20231121 | 120000 | 1353331020 | 6790 | 6790 | 6790 | 6790 | 0 |
| 547 | 20231121 | 115900 | 1353331020 | 6790 | 6790 | 6800 | 6790 | 307 |
| 548 | 20231121 | 115800 | 1351245990 | 6790 | 6790 | 6790 | 6790 | 32 |
| 549 | 20231121 | 115700 | 1351028710 | 6790 | 6800 | 6800 | 6790 | 58 |
| 550 | 20231121 | 115600 | 1350634510 | 6800 | 6790 | 6800 | 6790 | 628 |
| 551 | 20231121 | 115500 | 1346364190 | 6790 | 6810 | 6810 | 6790 | 174 |
| 552 | 20231121 | 115400 | 1345181380 | 6810 | 6800 | 6810 | 6800 | 15 |
| 553 | 20231121 | 115300 | 1345079370 | 6800 | 6800 | 6810 | 6800 | 486 |
| 554 | 20231121 | 115200 | 1341774490 | 6800 | 6810 | 6810 | 6800 | 37 |
| 555 | 20231121 | 115100 | 1341522590 | 6810 | 6800 | 6810 | 6800 | 139 |
| 556 | 20231121 | 115000 | 1340577280 | 6820 | 6800 | 6820 | 6800 | 10 |
| 557 | 20231121 | 114900 | 1340509250 | 6800 | 6790 | 6800 | 6790 | 129 |
| 558 | 20231121 | 114800 | 1339632340 | 6790 | 6790 | 6790 | 6790 | 22 |
| 559 | 20231121 | 114700 | 1339482960 | 6790 | 6790 | 6790 | 6790 | 29 |
| 560 | 20231121 | 114600 | 1339286050 | 6790 | 6790 | 6820 | 6790 | 1953 |
| 561 | 20231121 | 114500 | 1326013430 | 6780 | 6780 | 6790 | 6780 | 306 |
| 562 | 20231121 | 114400 | 1323936750 | 6770 | 6770 | 6770 | 6770 | 99 |
| 563 | 20231121 | 114300 | 1323266520 | 6770 | 6790 | 6790 | 6770 | 36 |
| 564 | 20231121 | 114200 | 1323022700 | 6770 | 6770 | 6780 | 6770 | 349 |
| 565 | 20231121 | 114100 | 1320656640 | 6760 | 6780 | 6780 | 6760 | 23 |
| 566 | 20231121 | 114000 | 1320501140 | 6780 | 6770 | 6780 | 6760 | 46 |
| 567 | 20231121 | 113900 | 1320189840 | 6770 | 6780 | 6790 | 6770 | 998 |
| 568 | 20231121 | 113800 | 1313425830 | 6780 | 6770 | 6780 | 6770 | 167 |
| 569 | 20231121 | 113700 | 1312293830 | 6770 | 6770 | 6770 | 6770 | 20 |
| 570 | 20231121 | 113600 | 1312158430 | 6770 | 6780 | 6780 | 6770 | 229 |
| 571 | 20231121 | 113500 | 1310606030 | 6780 | 6770 | 6780 | 6770 | 301 |
| 572 | 20231121 | 113400 | 1308565560 | 6770 | 6780 | 6780 | 6770 | 71 |
| 573 | 20231121 | 113300 | 1308084720 | 6770 | 6770 | 6770 | 6770 | 36 |
| 574 | 20231121 | 113200 | 1307841000 | 6770 | 6770 | 6770 | 6770 | 17 |
| 575 | 20231121 | 113100 | 1307725910 | 6770 | 6790 | 6790 | 6770 | 154 |
| 576 | 20231121 | 113000 | 1306682440 | 6770 | 6790 | 6790 | 6770 | 173 |
| 577 | 20231121 | 112900 | 1305509770 | 6790 | 6790 | 6790 | 6770 | 99 |
| 578 | 20231121 | 112800 | 1304838010 | 6780 | 6780 | 6790 | 6780 | 443 |
| 579 | 20231121 | 112700 | 1301833560 | 6780 | 6780 | 6800 | 6780 | 29 |
| 580 | 20231121 | 112600 | 1301636920 | 6780 | 6780 | 6780 | 6780 | 515 |
| 581 | 20231121 | 112500 | 1298145220 | 6790 | 6760 | 6790 | 6750 | 2131 |
| 582 | 20231121 | 112400 | 1283704710 | 6750 | 6750 | 6750 | 6750 | 8 |
| 583 | 20231121 | 112300 | 1283650710 | 6760 | 6750 | 6760 | 6750 | 1236 |
| 584 | 20231121 | 112200 | 1275307200 | 6760 | 6760 | 6760 | 6750 | 19 |
| 585 | 20231121 | 112100 | 1275178910 | 6760 | 6760 | 6760 | 6760 | 450 |
| 586 | 20231121 | 112000 | 1272136910 | 6760 | 6770 | 6770 | 6760 | 39 |
| 587 | 20231121 | 111900 | 1271873200 | 6770 | 6760 | 6770 | 6760 | 142 |
| 588 | 20231121 | 111800 | 1270913270 | 6760 | 6770 | 6770 | 6760 | 172 |
| 589 | 20231121 | 111700 | 1269749000 | 6760 | 6760 | 6760 | 6760 | 37 |
| 590 | 20231121 | 111600 | 1269498880 | 6770 | 6770 | 6770 | 6770 | 175 |
| 591 | 20231121 | 111500 | 1268314130 | 6770 | 6770 | 6770 | 6770 | 11 |
| 592 | 20231121 | 111400 | 1268239660 | 6770 | 6770 | 6770 | 6770 | 17 |
| 593 | 20231121 | 111300 | 1268124570 | 6770 | 6770 | 6770 | 6770 | 11 |
| 594 | 20231121 | 111200 | 1268050100 | 6770 | 6770 | 6770 | 6770 | 33 |
| 595 | 20231121 | 111100 | 1267826690 | 6770 | 6760 | 6770 | 6760 | 442 |
| 596 | 20231121 | 111000 | 1264835310 | 6770 | 6760 | 6770 | 6750 | 269 |
| 597 | 20231121 | 110900 | 1263015770 | 6770 | 6760 | 6770 | 6750 | 231 |
| 598 | 20231121 | 110800 | 1261454420 | 6760 | 6760 | 6760 | 6750 | 50 |
| 599 | 20231121 | 110700 | 1261116720 | 6760 | 6760 | 6760 | 6760 | 1 |
| 600 | 20231121 | 110600 | 1261109960 | 6760 | 6760 | 6760 | 6750 | 137 |
| 601 | 20231121 | 110500 | 1260184140 | 6770 | 6770 | 6770 | 6760 | 183 |
| 602 | 20231121 | 110400 | 1258946260 | 6770 | 6770 | 6770 | 6770 | 36 |
| 603 | 20231121 | 110300 | 1258702540 | 6760 | 6760 | 6760 | 6760 | 8 |
| 604 | 20231121 | 110200 | 1258648460 | 6760 | 6780 | 6780 | 6760 | 311 |
| 605 | 20231121 | 110100 | 1256544080 | 6780 | 6770 | 6780 | 6760 | 216 |
| 606 | 20231121 | 110000 | 1255082320 | 6770 | 6770 | 6770 | 6770 | 72 |
| 607 | 20231121 | 105900 | 1254594880 | 6780 | 6770 | 6780 | 6770 | 72 |
| 608 | 20231121 | 105800 | 1254107040 | 6750 | 6760 | 6770 | 6750 | 1441 |
| 609 | 20231121 | 105700 | 1244369240 | 6750 | 6770 | 6770 | 6750 | 3262 |
| 610 | 20231121 | 105600 | 1222303050 | 6770 | 6770 | 6780 | 6770 | 206 |
| 611 | 20231121 | 105500 | 1220906660 | 6770 | 6780 | 6780 | 6770 | 488 |
| 612 | 20231121 | 105400 | 1217598310 | 6780 | 6780 | 6790 | 6780 | 956 |
| 613 | 20231121 | 105300 | 1211114210 | 6780 | 6790 | 6790 | 6780 | 707 |
| 614 | 20231121 | 105200 | 1206315710 | 6790 | 6790 | 6790 | 6780 | 189 |
| 615 | 20231121 | 105100 | 1205032780 | 6780 | 6790 | 6790 | 6780 | 51 |
| 616 | 20231121 | 105000 | 1204686960 | 6780 | 6780 | 6780 | 6780 | 86 |
| 617 | 20231121 | 104900 | 1204103880 | 6790 | 6790 | 6790 | 6790 | 70 |
| 618 | 20231121 | 104800 | 1203628580 | 6790 | 6780 | 6800 | 6780 | 766 |
| 619 | 20231121 | 104700 | 1198427480 | 6790 | 6780 | 6790 | 6780 | 1273 |
| 620 | 20231121 | 104600 | 1189794390 | 6780 | 6790 | 6790 | 6780 | 423 |
| 621 | 20231121 | 104500 | 1186922320 | 6790 | 6790 | 6800 | 6790 | 168 |
| 622 | 20231121 | 104400 | 1185781590 | 6800 | 6780 | 6800 | 6780 | 84 |
| 623 | 20231121 | 104300 | 1185210910 | 6800 | 6780 | 6800 | 6780 | 1521 |
| 624 | 20231121 | 104200 | 1174883470 | 6780 | 6780 | 6800 | 6780 | 423 |
| 625 | 20231121 | 104100 | 1172010670 | 6780 | 6780 | 6780 | 6780 | 131 |
| 626 | 20231121 | 104000 | 1171122490 | 6780 | 6780 | 6780 | 6780 | 213 |
| 627 | 20231121 | 103900 | 1169678350 | 6780 | 6790 | 6790 | 6770 | 975 |
| 628 | 20231121 | 103800 | 1163066580 | 6790 | 6780 | 6800 | 6780 | 880 |
| 629 | 20231121 | 103700 | 1157090990 | 6780 | 6780 | 6780 | 6780 | 422 |
| 630 | 20231121 | 103600 | 1154229830 | 6790 | 6780 | 6790 | 6780 | 217 |
| 631 | 20231121 | 103500 | 1152756570 | 6800 | 6770 | 6800 | 6770 | 239 |
| 632 | 20231121 | 103400 | 1151133710 | 6770 | 6780 | 6780 | 6770 | 2436 |
| 633 | 20231121 | 103300 | 1134618620 | 6780 | 6790 | 6790 | 6780 | 95 |
| 634 | 20231121 | 103200 | 1133973950 | 6780 | 6790 | 6790 | 6780 | 253 |
| 635 | 20231121 | 103100 | 1132256190 | 6790 | 6800 | 6800 | 6790 | 32 |
| 636 | 20231121 | 103000 | 1132038850 | 6800 | 6790 | 6800 | 6790 | 742 |
| 637 | 20231121 | 102900 | 1126997760 | 6790 | 6790 | 6790 | 6790 | 208 |
| 638 | 20231121 | 102800 | 1125585440 | 6790 | 6800 | 6800 | 6790 | 931 |
| 639 | 20231121 | 102700 | 1119263560 | 6800 | 6790 | 6800 | 6780 | 3708 |
| 640 | 20231121 | 102600 | 1094053280 | 6790 | 6800 | 6800 | 6790 | 564 |
| 641 | 20231121 | 102500 | 1090219090 | 6800 | 6800 | 6800 | 6790 | 353 |
| 642 | 20231121 | 102400 | 1087818870 | 6790 | 6800 | 6800 | 6790 | 739 |
| 643 | 20231121 | 102300 | 1082795310 | 6800 | 6810 | 6810 | 6800 | 1303 |
| 644 | 20231121 | 102200 | 1073933210 | 6810 | 6810 | 6820 | 6810 | 379 |
| 645 | 20231121 | 102100 | 1071351720 | 6810 | 6810 | 6810 | 6810 | 184 |
| 646 | 20231121 | 102000 | 1070098680 | 6810 | 6800 | 6820 | 6800 | 1488 |
| 647 | 20231121 | 101900 | 1059955300 | 6810 | 6800 | 6810 | 6800 | 529 |
| 648 | 20231121 | 101800 | 1056354960 | 6800 | 6800 | 6810 | 6790 | 495 |
| 649 | 20231121 | 101700 | 1052985870 | 6800 | 6820 | 6830 | 6800 | 722 |
| 650 | 20231121 | 101600 | 1048060570 | 6830 | 6830 | 6830 | 6820 | 702 |
| 651 | 20231121 | 101500 | 1043268340 | 6820 | 6830 | 6840 | 6810 | 1743 |
| 652 | 20231121 | 101400 | 1031356550 | 6810 | 6800 | 6830 | 6800 | 2890 |
| 653 | 20231121 | 101300 | 1011642320 | 6800 | 6800 | 6810 | 6790 | 1359 |
| 654 | 20231121 | 101200 | 1002399370 | 6800 | 6780 | 6800 | 6760 | 10574 |
| 655 | 20231121 | 101100 | 930691450 | 6760 | 6750 | 6760 | 6750 | 102 |
| 656 | 20231121 | 101000 | 930002040 | 6750 | 6740 | 6750 | 6730 | 548 |
| 657 | 20231121 | 100900 | 926306020 | 6740 | 6740 | 6740 | 6740 | 11 |
| 658 | 20231121 | 100800 | 926231880 | 6740 | 6720 | 6740 | 6710 | 255 |
| 659 | 20231121 | 100700 | 924519200 | 6720 | 6720 | 6720 | 6720 | 45 |
| 660 | 20231121 | 100600 | 924216800 | 6710 | 6710 | 6750 | 6710 | 83 |
| 661 | 20231121 | 100500 | 923659700 | 6710 | 6720 | 6720 | 6710 | 893 |
| 662 | 20231121 | 100400 | 917666760 | 6720 | 6730 | 6730 | 6720 | 269 |
| 663 | 20231121 | 100300 | 915859020 | 6730 | 6750 | 6750 | 6730 | 1029 |
| 664 | 20231121 | 100200 | 908933770 | 6760 | 6710 | 6760 | 6710 | 4524 |
| 665 | 20231121 | 100100 | 878383660 | 6710 | 6710 | 6710 | 6710 | 44 |
| 666 | 20231121 | 100000 | 878088420 | 6700 | 6720 | 6720 | 6700 | 3199 |
| 667 | 20231121 | 095900 | 856645260 | 6710 | 6720 | 6720 | 6710 | 433 |
| 668 | 20231121 | 095800 | 853735810 | 6720 | 6720 | 6740 | 6720 | 229 |
| 669 | 20231121 | 095700 | 852196430 | 6720 | 6740 | 6740 | 6720 | 480 |
| 670 | 20231121 | 095600 | 848968730 | 6720 | 6720 | 6720 | 6720 | 272 |
| 671 | 20231121 | 095500 | 847140890 | 6720 | 6720 | 6720 | 6720 | 26 |
| 672 | 20231121 | 095400 | 846966170 | 6720 | 6720 | 6720 | 6720 | 524 |
| 673 | 20231121 | 095300 | 843444890 | 6720 | 6720 | 6720 | 6720 | 372 |
| 674 | 20231121 | 095200 | 840945050 | 6720 | 6730 | 6730 | 6720 | 1525 |
| 675 | 20231121 | 095100 | 830696170 | 6720 | 6730 | 6730 | 6720 | 827 |
| 676 | 20231121 | 095000 | 825133140 | 6750 | 6730 | 6750 | 6730 | 165 |
| 677 | 20231121 | 094900 | 824022630 | 6730 | 6730 | 6730 | 6730 | 505 |
| 678 | 20231121 | 094800 | 820623980 | 6750 | 6750 | 6750 | 6730 | 612 |
| 679 | 20231121 | 094700 | 816500430 | 6750 | 6750 | 6750 | 6750 | 95 |
| 680 | 20231121 | 094600 | 815859180 | 6760 | 6710 | 6760 | 6700 | 1114 |
| 681 | 20231121 | 094500 | 808364070 | 6710 | 6700 | 6720 | 6690 | 1937 |
| 682 | 20231121 | 094400 | 795395200 | 6690 | 6790 | 6790 | 6690 | 15736 |
| 683 | 20231121 | 094300 | 689579190 | 6760 | 6780 | 6800 | 6750 | 2704 |
| 684 | 20231121 | 094200 | 671249050 | 6770 | 6770 | 6780 | 6740 | 5938 |
| 685 | 20231121 | 094100 | 631141550 | 6780 | 6760 | 6780 | 6760 | 313 |
| 686 | 20231121 | 094000 | 629020530 | 6770 | 6770 | 6770 | 6770 | 226 |
| 687 | 20231121 | 093900 | 627490510 | 6770 | 6780 | 6780 | 6770 | 148 |
| 688 | 20231121 | 093800 | 626487410 | 6780 | 6760 | 6780 | 6750 | 3434 |
| 689 | 20231121 | 093700 | 603264540 | 6760 | 6750 | 6760 | 6750 | 1848 |
| 690 | 20231121 | 093600 | 590789770 | 6760 | 6760 | 6760 | 6760 | 676 |
| 691 | 20231121 | 093500 | 586220010 | 6760 | 6780 | 6780 | 6760 | 2414 |
| 692 | 20231121 | 093400 | 569894430 | 6780 | 6780 | 6800 | 6780 | 245 |
| 693 | 20231121 | 093300 | 568231330 | 6800 | 6780 | 6820 | 6780 | 1582 |
| 694 | 20231121 | 093200 | 557478560 | 6800 | 6790 | 6810 | 6780 | 940 |
| 695 | 20231121 | 093100 | 551091990 | 6800 | 6790 | 6810 | 6790 | 715 |
| 696 | 20231121 | 093000 | 546229140 | 6790 | 6770 | 6790 | 6770 | 681 |
| 697 | 20231121 | 092900 | 541611870 | 6760 | 6770 | 6770 | 6760 | 563 |
| 698 | 20231121 | 092800 | 537802950 | 6760 | 6770 | 6770 | 6750 | 2173 |
| 699 | 20231121 | 092700 | 523121060 | 6750 | 6780 | 6780 | 6750 | 701 |
| 700 | 20231121 | 092600 | 518379820 | 6790 | 6810 | 6810 | 6790 | 1883 |
| 701 | 20231121 | 092500 | 505577080 | 6810 | 6760 | 6810 | 6740 | 8209 |
| 702 | 20231121 | 092400 | 450033440 | 6760 | 6770 | 6780 | 6760 | 2542 |
| 703 | 20231121 | 092300 | 432820230 | 6800 | 6810 | 6810 | 6760 | 5979 |
| 704 | 20231121 | 092200 | 392176820 | 6810 | 6780 | 6830 | 6780 | 5862 |
| 705 | 20231121 | 092100 | 352285440 | 6750 | 6750 | 6770 | 6750 | 1637 |
| 706 | 20231121 | 092000 | 341213250 | 6760 | 6740 | 6780 | 6740 | 192 |
| 707 | 20231121 | 091900 | 339915970 | 6750 | 6730 | 6760 | 6730 | 1314 |
| 708 | 20231121 | 091800 | 331050260 | 6730 | 6730 | 6740 | 6730 | 468 |
| 709 | 20231121 | 091700 | 327900610 | 6730 | 6740 | 6750 | 6730 | 278 |
| 710 | 20231121 | 091600 | 326027400 | 6740 | 6740 | 6790 | 6720 | 2582 |
| 711 | 20231121 | 091500 | 308633970 | 6740 | 6770 | 6770 | 6740 | 5389 |
| 712 | 20231121 | 091400 | 272185640 | 6780 | 6760 | 6790 | 6740 | 2209 |
| 713 | 20231121 | 091300 | 257237750 | 6760 | 6760 | 6760 | 6750 | 1047 |
| 714 | 20231121 | 091200 | 250162260 | 6760 | 6720 | 6760 | 6710 | 2462 |
| 715 | 20231121 | 091100 | 233587410 | 6720 | 6660 | 6720 | 6660 | 3764 |
| 716 | 20231121 | 091000 | 208424030 | 6680 | 6700 | 6700 | 6660 | 2273 |
| 717 | 20231121 | 090900 | 193229010 | 6700 | 6680 | 6710 | 6660 | 1216 |
| 718 | 20231121 | 090800 | 185085000 | 6700 | 6700 | 6710 | 6700 | 1583 |
| 719 | 20231121 | 090700 | 174474490 | 6700 | 6680 | 6700 | 6660 | 263 |
| 720 | 20231121 | 090600 | 172717870 | 6650 | 6650 | 6680 | 6620 | 2843 |
| 721 | 20231121 | 090500 | 153787060 | 6650 | 6700 | 6700 | 6650 | 3382 |
| 722 | 20231121 | 090400 | 131215630 | 6690 | 6740 | 6740 | 6690 | 2254 |
| 723 | 20231121 | 090300 | 116072730 | 6740 | 6750 | 6750 | 6730 | 2428 |
| 724 | 20231121 | 090200 | 99703690 | 6750 | 6690 | 6760 | 6690 | 2215 |
| 725 | 20231121 | 090100 | 84778050 | 6690 | 6690 | 6690 | 6690 | 2690 |
| 726 | 20231121 | 090000 | 66781950 | 6690 | 6700 | 6700 | 6680 | 8265 |