35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 201100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 1170 |
| 3 | 20231121 | 201000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 4 | 20231121 | 200900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 5 | 20231121 | 200800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 6 | 20231121 | 200700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 7 | 20231121 | 200600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 8 | 20231121 | 200500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 9 | 20231121 | 200400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 10 | 20231121 | 200300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 11 | 20231121 | 200200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 12 | 20231121 | 200100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 13 | 20231121 | 200000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 14 | 20231121 | 195900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 15 | 20231121 | 195800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 16 | 20231121 | 195700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 17 | 20231121 | 195600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 18 | 20231121 | 195500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 19 | 20231121 | 195400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 20 | 20231121 | 195300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 21 | 20231121 | 195200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 22 | 20231121 | 195100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 23 | 20231121 | 195000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 24 | 20231121 | 194900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 25 | 20231121 | 194800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 26 | 20231121 | 194700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 27 | 20231121 | 194600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 28 | 20231121 | 194500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 29 | 20231121 | 194400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 30 | 20231121 | 194300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 31 | 20231121 | 194200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 32 | 20231121 | 194100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 1170 |
| 33 | 20231121 | 194000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 34 | 20231121 | 193900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 35 | 20231121 | 193800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 36 | 20231121 | 193700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 37 | 20231121 | 193600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 38 | 20231121 | 193500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 39 | 20231121 | 193400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 40 | 20231121 | 193300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 41 | 20231121 | 193200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 42 | 20231121 | 193100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 43 | 20231121 | 193000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 44 | 20231121 | 192900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 45 | 20231121 | 192800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 46 | 20231121 | 192700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 47 | 20231121 | 192600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 48 | 20231121 | 192500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 49 | 20231121 | 192400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 50 | 20231121 | 192300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 51 | 20231121 | 192200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 52 | 20231121 | 192100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 53 | 20231121 | 192000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 54 | 20231121 | 191900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 55 | 20231121 | 191800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 56 | 20231121 | 191700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 57 | 20231121 | 191600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 58 | 20231121 | 191500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 59 | 20231121 | 191400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 60 | 20231121 | 191300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 61 | 20231121 | 191200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 62 | 20231121 | 191100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 1170 |
| 63 | 20231121 | 191000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 64 | 20231121 | 190900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 65 | 20231121 | 190800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 66 | 20231121 | 190700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 67 | 20231121 | 190600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 68 | 20231121 | 190500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 69 | 20231121 | 190400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 70 | 20231121 | 190300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 71 | 20231121 | 190200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 72 | 20231121 | 190100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 73 | 20231121 | 190000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 74 | 20231121 | 185900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 75 | 20231121 | 185800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 76 | 20231121 | 185700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 77 | 20231121 | 185600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 78 | 20231121 | 185500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 79 | 20231121 | 185400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 80 | 20231121 | 185300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 81 | 20231121 | 185200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 82 | 20231121 | 185100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 83 | 20231121 | 185000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 84 | 20231121 | 184900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 85 | 20231121 | 184800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 86 | 20231121 | 184700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 87 | 20231121 | 184600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 88 | 20231121 | 184500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 89 | 20231121 | 184400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 90 | 20231121 | 184300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 91 | 20231121 | 184200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 92 | 20231121 | 184100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 1170 |
| 93 | 20231121 | 184000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 94 | 20231121 | 183900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 95 | 20231121 | 183800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 96 | 20231121 | 183700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 97 | 20231121 | 183600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 98 | 20231121 | 183500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 99 | 20231121 | 183400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 100 | 20231121 | 183300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 101 | 20231121 | 183200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 102 | 20231121 | 183100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 103 | 20231121 | 183000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 104 | 20231121 | 182900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 105 | 20231121 | 182800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 106 | 20231121 | 182700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 107 | 20231121 | 182600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 108 | 20231121 | 182500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 109 | 20231121 | 182400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 110 | 20231121 | 182300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 111 | 20231121 | 182200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 112 | 20231121 | 182100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 113 | 20231121 | 182000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 114 | 20231121 | 181900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 115 | 20231121 | 181800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 116 | 20231121 | 181700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 117 | 20231121 | 181600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 118 | 20231121 | 181500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 119 | 20231121 | 181400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 120 | 20231121 | 181300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 121 | 20231121 | 181200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 122 | 20231121 | 181100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 1170 |
| 123 | 20231121 | 181000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 124 | 20231121 | 180900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 125 | 20231121 | 180800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 126 | 20231121 | 180700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 127 | 20231121 | 180600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 128 | 20231121 | 180500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 129 | 20231121 | 180400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 130 | 20231121 | 180300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 131 | 20231121 | 180200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 132 | 20231121 | 180100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 133 | 20231121 | 180000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 134 | 20231121 | 175900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 135 | 20231121 | 175800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 136 | 20231121 | 175700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 137 | 20231121 | 175600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 138 | 20231121 | 175500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 139 | 20231121 | 175400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 140 | 20231121 | 175300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 141 | 20231121 | 175200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 142 | 20231121 | 175100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 143 | 20231121 | 175000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 144 | 20231121 | 174900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 145 | 20231121 | 174800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 146 | 20231121 | 174700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 147 | 20231121 | 174600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 148 | 20231121 | 174500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 149 | 20231121 | 174400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 150 | 20231121 | 174300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 151 | 20231121 | 174200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 152 | 20231121 | 174100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 1170 |
| 153 | 20231121 | 174000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 154 | 20231121 | 173900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 155 | 20231121 | 173800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 156 | 20231121 | 173700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 157 | 20231121 | 173600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 158 | 20231121 | 173500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 159 | 20231121 | 173400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 160 | 20231121 | 173300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 161 | 20231121 | 173200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 162 | 20231121 | 173100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 163 | 20231121 | 173000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 164 | 20231121 | 172900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 165 | 20231121 | 172800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 166 | 20231121 | 172700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 167 | 20231121 | 172600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 168 | 20231121 | 172500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 169 | 20231121 | 172400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 170 | 20231121 | 172300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 171 | 20231121 | 172200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 172 | 20231121 | 172100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 173 | 20231121 | 172000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 174 | 20231121 | 171900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 175 | 20231121 | 171800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 176 | 20231121 | 171700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 177 | 20231121 | 171600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 178 | 20231121 | 171500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 179 | 20231121 | 171400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 180 | 20231121 | 171300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 181 | 20231121 | 171200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 182 | 20231121 | 171100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 1170 |
| 183 | 20231121 | 171000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 184 | 20231121 | 170900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 185 | 20231121 | 170800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 186 | 20231121 | 170700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 187 | 20231121 | 170600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 188 | 20231121 | 170500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 189 | 20231121 | 170400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 190 | 20231121 | 170300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 191 | 20231121 | 170200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 192 | 20231121 | 170100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 193 | 20231121 | 170000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 194 | 20231121 | 165900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 195 | 20231121 | 165800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 196 | 20231121 | 165700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 197 | 20231121 | 165600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 198 | 20231121 | 165500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 199 | 20231121 | 165400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 200 | 20231121 | 165300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 201 | 20231121 | 165200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 202 | 20231121 | 165100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 203 | 20231121 | 165000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 204 | 20231121 | 164900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 205 | 20231121 | 164800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 206 | 20231121 | 164700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 207 | 20231121 | 164600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 208 | 20231121 | 164500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 209 | 20231121 | 164400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 210 | 20231121 | 164300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 211 | 20231121 | 164200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 212 | 20231121 | 164100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 1170 |
| 213 | 20231121 | 164000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 214 | 20231121 | 163900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 215 | 20231121 | 163800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 216 | 20231121 | 163700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 217 | 20231121 | 163600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 218 | 20231121 | 163500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 219 | 20231121 | 163400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 220 | 20231121 | 163300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 221 | 20231121 | 163200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 222 | 20231121 | 163100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 223 | 20231121 | 163000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 224 | 20231121 | 162900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 225 | 20231121 | 162800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 226 | 20231121 | 162700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 227 | 20231121 | 162600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 228 | 20231121 | 162500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 229 | 20231121 | 162400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 230 | 20231121 | 162300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 231 | 20231121 | 162200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 232 | 20231121 | 162100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 233 | 20231121 | 162000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 234 | 20231121 | 161900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 235 | 20231121 | 161800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 236 | 20231121 | 161700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 237 | 20231121 | 161600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 238 | 20231121 | 161500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 239 | 20231121 | 161400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 240 | 20231121 | 161300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 241 | 20231121 | 161200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 242 | 20231121 | 161100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 1170 |
| 243 | 20231121 | 161000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 244 | 20231121 | 160900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 245 | 20231121 | 160800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 246 | 20231121 | 160700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 247 | 20231121 | 160600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 248 | 20231121 | 160500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 249 | 20231121 | 160400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 250 | 20231121 | 160300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 251 | 20231121 | 160200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 252 | 20231121 | 160100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 253 | 20231121 | 160000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 254 | 20231121 | 155900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 255 | 20231121 | 155800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 256 | 20231121 | 155700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 257 | 20231121 | 155600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 258 | 20231121 | 155500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 259 | 20231121 | 155400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 260 | 20231121 | 155300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 261 | 20231121 | 155200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 262 | 20231121 | 155100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 263 | 20231121 | 155000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 264 | 20231121 | 154900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 265 | 20231121 | 154800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 266 | 20231121 | 154700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 267 | 20231121 | 154600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 268 | 20231121 | 154500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 269 | 20231121 | 154400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 270 | 20231121 | 154300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 271 | 20231121 | 154200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 272 | 20231121 | 154100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 1170 |
| 273 | 20231121 | 154000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 274 | 20231121 | 153900 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 275 | 20231121 | 153800 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 276 | 20231121 | 153700 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 277 | 20231121 | 153600 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 278 | 20231121 | 153500 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 279 | 20231121 | 153400 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 280 | 20231121 | 153300 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 281 | 20231121 | 153200 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 282 | 20231121 | 153100 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 0 |
| 283 | 20231121 | 153000 | 1619747860 | 19180 | 19180 | 19180 | 19180 | 1170 |
| 284 | 20231121 | 152900 | 1597307260 | 19180 | 19180 | 19180 | 19180 | 0 |
| 285 | 20231121 | 152800 | 1597307260 | 19180 | 19180 | 19180 | 19180 | 0 |
| 286 | 20231121 | 152700 | 1597307260 | 19180 | 19180 | 19180 | 19180 | 0 |
| 287 | 20231121 | 152600 | 1597307260 | 19180 | 19180 | 19180 | 19180 | 0 |
| 288 | 20231121 | 152500 | 1597307260 | 19180 | 19180 | 19180 | 19180 | 0 |
| 289 | 20231121 | 152400 | 1597307260 | 19180 | 19180 | 19180 | 19180 | 0 |
| 290 | 20231121 | 152300 | 1597307260 | 19180 | 19180 | 19180 | 19180 | 0 |
| 291 | 20231121 | 152200 | 1597307260 | 19180 | 19180 | 19180 | 19180 | 0 |
| 292 | 20231121 | 152100 | 1597307260 | 19180 | 19180 | 19180 | 19180 | 0 |
| 293 | 20231121 | 152000 | 1597307260 | 19180 | 19180 | 19180 | 19180 | 0 |
| 294 | 20231121 | 151900 | 1597307260 | 19180 | 19150 | 19180 | 19130 | 180 |
| 295 | 20231121 | 151800 | 1593857880 | 19130 | 19130 | 19130 | 19130 | 0 |
| 296 | 20231121 | 151700 | 1593857880 | 19130 | 19190 | 19200 | 19130 | 696 |
| 297 | 20231121 | 151600 | 1580526560 | 19190 | 19190 | 19200 | 19190 | 254 |
| 298 | 20231121 | 151500 | 1575650870 | 19190 | 19180 | 19200 | 19180 | 386 |
| 299 | 20231121 | 151400 | 1568243670 | 19180 | 19190 | 19200 | 19180 | 134 |
| 300 | 20231121 | 151300 | 1565672070 | 19190 | 19130 | 19200 | 19130 | 923 |
| 301 | 20231121 | 151200 | 1547989360 | 19130 | 19100 | 19130 | 19100 | 195 |
| 302 | 20231121 | 151100 | 1544263750 | 19140 | 19090 | 19140 | 19090 | 274 |
| 303 | 20231121 | 151000 | 1539023700 | 19100 | 19100 | 19110 | 19090 | 535 |
| 304 | 20231121 | 150900 | 1528809150 | 19100 | 19100 | 19100 | 19100 | 1 |
| 305 | 20231121 | 150800 | 1528790050 | 19090 | 19140 | 19140 | 19090 | 655 |
| 306 | 20231121 | 150700 | 1516283790 | 19150 | 19130 | 19160 | 19130 | 183 |
| 307 | 20231121 | 150600 | 1512779580 | 19100 | 19060 | 19100 | 19060 | 2276 |
| 308 | 20231121 | 150500 | 1469344340 | 19050 | 19020 | 19050 | 19010 | 557 |
| 309 | 20231121 | 150400 | 1458746840 | 19000 | 19010 | 19010 | 19000 | 464 |
| 310 | 20231121 | 150300 | 1449928630 | 19010 | 19010 | 19020 | 19010 | 59 |
| 311 | 20231121 | 150200 | 1448806920 | 19000 | 19010 | 19010 | 19000 | 143 |
| 312 | 20231121 | 150100 | 1446089790 | 19000 | 19000 | 19000 | 19000 | 52 |
| 313 | 20231121 | 150000 | 1445101790 | 19000 | 19010 | 19010 | 19000 | 542 |
| 314 | 20231121 | 145900 | 1434803620 | 19000 | 19010 | 19010 | 19000 | 188 |
| 315 | 20231121 | 145800 | 1431231420 | 19000 | 18990 | 19000 | 18990 | 278 |
| 316 | 20231121 | 145700 | 1425951690 | 18970 | 18970 | 18970 | 18970 | 172 |
| 317 | 20231121 | 145600 | 1422688850 | 18960 | 18980 | 18980 | 18960 | 164 |
| 318 | 20231121 | 145500 | 1419577190 | 18980 | 18990 | 18990 | 18980 | 292 |
| 319 | 20231121 | 145400 | 1414033340 | 18980 | 18990 | 18990 | 18980 | 177 |
| 320 | 20231121 | 145300 | 1410672900 | 18990 | 19010 | 19010 | 18990 | 1016 |
| 321 | 20231121 | 145200 | 1391368870 | 19010 | 19000 | 19010 | 19000 | 52 |
| 322 | 20231121 | 145100 | 1390380850 | 19000 | 19000 | 19000 | 19000 | 83 |
| 323 | 20231121 | 145000 | 1388803850 | 19000 | 19000 | 19010 | 19000 | 93 |
| 324 | 20231121 | 144900 | 1387036840 | 19010 | 19010 | 19010 | 19010 | 58 |
| 325 | 20231121 | 144800 | 1385934260 | 19010 | 19010 | 19010 | 19000 | 243 |
| 326 | 20231121 | 144700 | 1381316210 | 19010 | 19010 | 19010 | 19010 | 88 |
| 327 | 20231121 | 144600 | 1379643330 | 19000 | 19010 | 19010 | 19000 | 64 |
| 328 | 20231121 | 144500 | 1378427190 | 19010 | 19010 | 19020 | 19010 | 186 |
| 329 | 20231121 | 144400 | 1374890800 | 19000 | 19000 | 19000 | 19000 | 41 |
| 330 | 20231121 | 144300 | 1374111800 | 19010 | 19010 | 19010 | 19010 | 41 |
| 331 | 20231121 | 144200 | 1373332390 | 19010 | 19010 | 19010 | 19010 | 104 |
| 332 | 20231121 | 144100 | 1371355350 | 19030 | 19010 | 19030 | 19010 | 132 |
| 333 | 20231121 | 144000 | 1368844930 | 19000 | 19000 | 19000 | 19000 | 96 |
| 334 | 20231121 | 143900 | 1367020930 | 19000 | 18990 | 19000 | 18990 | 95 |
| 335 | 20231121 | 143800 | 1365216000 | 18990 | 18990 | 18990 | 18990 | 103 |
| 336 | 20231121 | 143700 | 1363260030 | 19000 | 19000 | 19000 | 19000 | 336 |
| 337 | 20231121 | 143600 | 1356876030 | 19000 | 18980 | 19000 | 18980 | 311 |
| 338 | 20231121 | 143500 | 1350968410 | 19000 | 19010 | 19010 | 19000 | 102 |
| 339 | 20231121 | 143400 | 1349030360 | 18910 | 19000 | 19010 | 18910 | 980 |
| 340 | 20231121 | 143300 | 1330426150 | 18980 | 18980 | 18980 | 18980 | 0 |
| 341 | 20231121 | 143200 | 1330426150 | 18980 | 18980 | 18980 | 18980 | 104 |
| 342 | 20231121 | 143100 | 1328452230 | 19060 | 18960 | 19060 | 18960 | 759 |
| 343 | 20231121 | 143000 | 1314026620 | 18950 | 18910 | 18950 | 18910 | 256 |
| 344 | 20231121 | 142900 | 1309176020 | 18910 | 18900 | 18910 | 18900 | 63 |
| 345 | 20231121 | 142800 | 1307984930 | 18910 | 18900 | 18910 | 18900 | 328 |
| 346 | 20231121 | 142700 | 1301783070 | 18910 | 18910 | 18910 | 18900 | 323 |
| 347 | 20231121 | 142600 | 1295675260 | 18910 | 18910 | 18910 | 18910 | 0 |
| 348 | 20231121 | 142500 | 1295675260 | 18910 | 18910 | 18910 | 18910 | 31 |
| 349 | 20231121 | 142400 | 1295089050 | 18910 | 18920 | 18920 | 18900 | 798 |
| 350 | 20231121 | 142300 | 1279998660 | 18920 | 18920 | 18920 | 18920 | 1 |
| 351 | 20231121 | 142200 | 1279979740 | 18920 | 18920 | 18920 | 18920 | 13 |
| 352 | 20231121 | 142100 | 1279733780 | 18920 | 18920 | 18920 | 18920 | 0 |
| 353 | 20231121 | 142000 | 1279733780 | 18920 | 18920 | 18920 | 18900 | 377 |
| 354 | 20231121 | 141900 | 1272606270 | 18950 | 18940 | 18950 | 18940 | 350 |
| 355 | 20231121 | 141800 | 1265975270 | 18920 | 18910 | 18920 | 18910 | 409 |
| 356 | 20231121 | 141700 | 1258239580 | 18900 | 18900 | 18900 | 18900 | 49 |
| 357 | 20231121 | 141600 | 1257313480 | 18900 | 18900 | 18900 | 18900 | 44 |
| 358 | 20231121 | 141500 | 1256481880 | 18900 | 18890 | 18900 | 18890 | 497 |
| 359 | 20231121 | 141400 | 1247093050 | 18880 | 18880 | 18880 | 18880 | 1 |
| 360 | 20231121 | 141300 | 1247074170 | 18880 | 18880 | 18880 | 18880 | 22 |
| 361 | 20231121 | 141200 | 1246658810 | 18890 | 18890 | 18890 | 18890 | 105 |
| 362 | 20231121 | 141100 | 1244675360 | 18890 | 18900 | 18900 | 18890 | 204 |
| 363 | 20231121 | 141000 | 1240819780 | 18890 | 18900 | 18900 | 18890 | 132 |
| 364 | 20231121 | 140900 | 1238325220 | 18900 | 18900 | 18900 | 18900 | 17 |
| 365 | 20231121 | 140800 | 1238003920 | 18900 | 18900 | 18900 | 18900 | 97 |
| 366 | 20231121 | 140700 | 1236170620 | 18900 | 18900 | 18900 | 18890 | 390 |
| 367 | 20231121 | 140600 | 1228800020 | 18910 | 18910 | 18910 | 18910 | 21 |
| 368 | 20231121 | 140500 | 1228402910 | 18910 | 18900 | 18910 | 18900 | 186 |
| 369 | 20231121 | 140400 | 1224887310 | 18900 | 18920 | 18920 | 18900 | 150 |
| 370 | 20231121 | 140300 | 1222051020 | 18940 | 18940 | 18940 | 18940 | 137 |
| 371 | 20231121 | 140200 | 1219456240 | 18940 | 18940 | 18940 | 18940 | 50 |
| 372 | 20231121 | 140100 | 1218509240 | 18940 | 18910 | 18940 | 18910 | 511 |
| 373 | 20231121 | 140000 | 1208835940 | 18910 | 18880 | 18910 | 18880 | 645 |
| 374 | 20231121 | 135900 | 1196645610 | 18860 | 18860 | 18860 | 18860 | 3 |
| 375 | 20231121 | 135800 | 1196589030 | 18840 | 18840 | 18840 | 18840 | 0 |
| 376 | 20231121 | 135700 | 1196589030 | 18840 | 18870 | 18870 | 18840 | 250 |
| 377 | 20231121 | 135600 | 1191877250 | 18890 | 18890 | 18890 | 18890 | 104 |
| 378 | 20231121 | 135500 | 1189912690 | 18890 | 18890 | 18890 | 18890 | 107 |
| 379 | 20231121 | 135400 | 1187891460 | 18890 | 18890 | 18890 | 18890 | 135 |
| 380 | 20231121 | 135300 | 1185341310 | 18890 | 18890 | 18890 | 18890 | 119 |
| 381 | 20231121 | 135200 | 1183093400 | 18890 | 18900 | 18900 | 18890 | 337 |
| 382 | 20231121 | 135100 | 1176725080 | 18900 | 18900 | 18900 | 18870 | 117 |
| 383 | 20231121 | 135000 | 1174514080 | 18900 | 18900 | 18900 | 18900 | 105 |
| 384 | 20231121 | 134900 | 1172529580 | 18900 | 18870 | 18900 | 18870 | 205 |
| 385 | 20231121 | 134800 | 1168660810 | 18860 | 18860 | 18860 | 18860 | 51 |
| 386 | 20231121 | 134700 | 1167698950 | 18860 | 18870 | 18870 | 18860 | 205 |
| 387 | 20231121 | 134600 | 1163831690 | 18870 | 18880 | 18880 | 18870 | 41 |
| 388 | 20231121 | 134500 | 1163057810 | 18900 | 18900 | 18900 | 18900 | 104 |
| 389 | 20231121 | 134400 | 1161092210 | 18900 | 18900 | 18900 | 18900 | 223 |
| 390 | 20231121 | 134300 | 1156877510 | 18900 | 18900 | 18900 | 18900 | 35 |
| 391 | 20231121 | 134200 | 1156216010 | 18900 | 18910 | 18910 | 18880 | 281 |
| 392 | 20231121 | 134100 | 1150905110 | 18910 | 18880 | 18930 | 18880 | 1261 |
| 393 | 20231121 | 134000 | 1127070250 | 18880 | 18870 | 18880 | 18870 | 14 |
| 394 | 20231121 | 133900 | 1126805950 | 18880 | 18890 | 18890 | 18880 | 13 |
| 395 | 20231121 | 133800 | 1126560400 | 18890 | 18890 | 18890 | 18890 | 13 |
| 396 | 20231121 | 133700 | 1126314830 | 18870 | 18870 | 18870 | 18870 | 19 |
| 397 | 20231121 | 133600 | 1125956300 | 18870 | 18840 | 18890 | 18840 | 484 |
| 398 | 20231121 | 133500 | 1116832180 | 18820 | 18850 | 18850 | 18820 | 62 |
| 399 | 20231121 | 133400 | 1115663540 | 18850 | 18850 | 18850 | 18850 | 1 |
| 400 | 20231121 | 133300 | 1115644690 | 18840 | 18820 | 18840 | 18820 | 14 |
| 401 | 20231121 | 133200 | 1115381070 | 18830 | 18830 | 18830 | 18830 | 108 |
| 402 | 20231121 | 133100 | 1113347430 | 18840 | 18830 | 18840 | 18820 | 86 |
| 403 | 20231121 | 133000 | 1111728190 | 18830 | 18830 | 18830 | 18830 | 3 |
| 404 | 20231121 | 132900 | 1111671700 | 18830 | 18840 | 18840 | 18830 | 25 |
| 405 | 20231121 | 132800 | 1111200710 | 18840 | 18850 | 18850 | 18840 | 1245 |
| 406 | 20231121 | 132700 | 1087732470 | 18870 | 18860 | 18870 | 18850 | 46 |
| 407 | 20231121 | 132600 | 1086865050 | 18850 | 18860 | 18860 | 18850 | 882 |
| 408 | 20231121 | 132500 | 1070235400 | 18860 | 18860 | 18860 | 18860 | 4 |
| 409 | 20231121 | 132400 | 1070159960 | 18870 | 18880 | 18880 | 18870 | 122 |
| 410 | 20231121 | 132300 | 1067856770 | 18870 | 18870 | 18870 | 18870 | 3 |
| 411 | 20231121 | 132200 | 1067800160 | 18860 | 18860 | 18860 | 18860 | 0 |
| 412 | 20231121 | 132100 | 1067800160 | 18860 | 18890 | 18890 | 18860 | 32 |
| 413 | 20231121 | 132000 | 1067196490 | 18850 | 18860 | 18860 | 18850 | 20 |
| 414 | 20231121 | 131900 | 1066819430 | 18850 | 18880 | 18880 | 18850 | 855 |
| 415 | 20231121 | 131800 | 1050696220 | 18890 | 18930 | 18930 | 18890 | 2662 |
| 416 | 20231121 | 131700 | 1000343980 | 18930 | 18920 | 18930 | 18920 | 204 |
| 417 | 20231121 | 131600 | 996483910 | 18920 | 18940 | 18950 | 18920 | 322 |
| 418 | 20231121 | 131500 | 990387580 | 18950 | 18960 | 18960 | 18950 | 189 |
| 419 | 20231121 | 131400 | 986804480 | 18960 | 18970 | 18970 | 18960 | 108 |
| 420 | 20231121 | 131300 | 984756770 | 18960 | 18960 | 18960 | 18960 | 0 |
| 421 | 20231121 | 131200 | 984756770 | 18960 | 18960 | 18960 | 18960 | 50 |
| 422 | 20231121 | 131100 | 983808770 | 18950 | 18950 | 18950 | 18950 | 134 |
| 423 | 20231121 | 131000 | 981269470 | 19000 | 19000 | 19000 | 19000 | 2 |
| 424 | 20231121 | 130900 | 981231470 | 18990 | 18990 | 18990 | 18990 | 0 |
| 425 | 20231121 | 130800 | 981231470 | 18990 | 18990 | 18990 | 18990 | 0 |
| 426 | 20231121 | 130700 | 981231470 | 18990 | 18990 | 18990 | 18990 | 1 |
| 427 | 20231121 | 130600 | 981212480 | 18990 | 18990 | 18990 | 18990 | 3 |
| 428 | 20231121 | 130500 | 981155510 | 19000 | 19000 | 19000 | 19000 | 0 |
| 429 | 20231121 | 130400 | 981155510 | 19000 | 19000 | 19000 | 19000 | 102 |
| 430 | 20231121 | 130300 | 979217510 | 19060 | 19060 | 19060 | 19060 | 0 |
| 431 | 20231121 | 130200 | 979217510 | 19060 | 19020 | 19060 | 19020 | 1060 |
| 432 | 20231121 | 130100 | 959017560 | 18950 | 18950 | 18950 | 18950 | 0 |
| 433 | 20231121 | 130000 | 959017560 | 18950 | 18950 | 18950 | 18950 | 1 |
| 434 | 20231121 | 125900 | 958998610 | 18940 | 18970 | 18970 | 18940 | 387 |
| 435 | 20231121 | 125800 | 951661110 | 19000 | 19000 | 19000 | 19000 | 5 |
| 436 | 20231121 | 125700 | 951566110 | 19000 | 19000 | 19000 | 19000 | 0 |
| 437 | 20231121 | 125600 | 951566110 | 19000 | 19000 | 19000 | 19000 | 0 |
| 438 | 20231121 | 125500 | 951566110 | 19000 | 18990 | 19000 | 18980 | 17 |
| 439 | 20231121 | 125400 | 951243340 | 19000 | 19000 | 19000 | 19000 | 3 |
| 440 | 20231121 | 125300 | 951186340 | 19010 | 19020 | 19020 | 19010 | 36 |
| 441 | 20231121 | 125200 | 950501780 | 18960 | 18960 | 18960 | 18960 | 0 |
| 442 | 20231121 | 125100 | 950501780 | 18960 | 18960 | 18960 | 18960 | 0 |
| 443 | 20231121 | 125000 | 950501780 | 18960 | 18960 | 18960 | 18960 | 0 |
| 444 | 20231121 | 124900 | 950501780 | 18960 | 18960 | 18960 | 18960 | 0 |
| 445 | 20231121 | 124800 | 950501780 | 18960 | 19010 | 19010 | 18960 | 4 |
| 446 | 20231121 | 124700 | 950425890 | 19020 | 19010 | 19020 | 18960 | 11 |
| 447 | 20231121 | 124600 | 950216820 | 18990 | 18990 | 18990 | 18990 | 1 |
| 448 | 20231121 | 124500 | 950197830 | 19000 | 19000 | 19000 | 19000 | 16 |
| 449 | 20231121 | 124400 | 949893830 | 19010 | 19010 | 19010 | 19010 | 10 |
| 450 | 20231121 | 124300 | 949703730 | 18940 | 19020 | 19020 | 18940 | 34 |
| 451 | 20231121 | 124200 | 949057130 | 18940 | 18940 | 18940 | 18940 | 0 |
| 452 | 20231121 | 124100 | 949057130 | 18940 | 18940 | 18940 | 18940 | 0 |
| 453 | 20231121 | 124000 | 949057130 | 18940 | 18940 | 18940 | 18940 | 0 |
| 454 | 20231121 | 123900 | 949057130 | 18940 | 18940 | 18940 | 18940 | 0 |
| 455 | 20231121 | 123800 | 949057130 | 18940 | 18940 | 18940 | 18940 | 2 |
| 456 | 20231121 | 123700 | 949019250 | 18940 | 18910 | 19010 | 18910 | 6 |
| 457 | 20231121 | 123600 | 948905400 | 18900 | 18890 | 18900 | 18890 | 51 |
| 458 | 20231121 | 123500 | 947941710 | 18900 | 18910 | 18910 | 18900 | 42 |
| 459 | 20231121 | 123400 | 947147700 | 18900 | 18950 | 18960 | 18900 | 589 |
| 460 | 20231121 | 123300 | 936005750 | 18940 | 18940 | 18940 | 18940 | 0 |
| 461 | 20231121 | 123200 | 936005750 | 18940 | 18990 | 18990 | 18940 | 479 |
| 462 | 20231121 | 123100 | 926920430 | 18990 | 18990 | 18990 | 18990 | 19 |
| 463 | 20231121 | 123000 | 926559620 | 18990 | 19010 | 19010 | 18990 | 541 |
| 464 | 20231121 | 122900 | 916281530 | 19040 | 19040 | 19040 | 19040 | 0 |
| 465 | 20231121 | 122800 | 916281530 | 19040 | 19040 | 19040 | 19040 | 1 |
| 466 | 20231121 | 122700 | 916262490 | 19010 | 19010 | 19010 | 19010 | 2 |
| 467 | 20231121 | 122600 | 916224470 | 19010 | 19010 | 19010 | 19010 | 0 |
| 468 | 20231121 | 122500 | 916224470 | 19010 | 19030 | 19030 | 19010 | 271 |
| 469 | 20231121 | 122400 | 911071640 | 19020 | 19060 | 19060 | 19020 | 492 |
| 470 | 20231121 | 122300 | 901703680 | 19060 | 19060 | 19060 | 19060 | 23 |
| 471 | 20231121 | 122200 | 901265300 | 19080 | 19080 | 19080 | 19080 | 84 |
| 472 | 20231121 | 122100 | 899662580 | 19050 | 19050 | 19050 | 19050 | 1 |
| 473 | 20231121 | 122000 | 899643530 | 19060 | 19060 | 19060 | 19060 | 9 |
| 474 | 20231121 | 121900 | 899471990 | 19080 | 19060 | 19080 | 19060 | 67 |
| 475 | 20231121 | 121800 | 898194450 | 19050 | 19050 | 19050 | 19050 | 5 |
| 476 | 20231121 | 121700 | 898099200 | 19050 | 19040 | 19050 | 19040 | 40 |
| 477 | 20231121 | 121600 | 897337400 | 19030 | 19030 | 19030 | 19030 | 2 |
| 478 | 20231121 | 121500 | 897299340 | 19030 | 19030 | 19030 | 19030 | 0 |
| 479 | 20231121 | 121400 | 897299340 | 19030 | 19050 | 19050 | 19030 | 256 |
| 480 | 20231121 | 121300 | 892425730 | 19030 | 19030 | 19030 | 19030 | 0 |
| 481 | 20231121 | 121200 | 892425730 | 19030 | 19030 | 19030 | 19030 | 1 |
| 482 | 20231121 | 121100 | 892406700 | 19030 | 19030 | 19030 | 19030 | 1 |
| 483 | 20231121 | 121000 | 892387670 | 19060 | 19060 | 19060 | 19060 | 1 |
| 484 | 20231121 | 120900 | 892368610 | 19030 | 19060 | 19060 | 19030 | 502 |
| 485 | 20231121 | 120800 | 882813450 | 19040 | 19070 | 19070 | 19040 | 252 |
| 486 | 20231121 | 120700 | 878012320 | 19080 | 19090 | 19090 | 19080 | 121 |
| 487 | 20231121 | 120600 | 875703480 | 19080 | 19080 | 19080 | 19080 | 0 |
| 488 | 20231121 | 120500 | 875703480 | 19080 | 19070 | 19080 | 19070 | 10 |
| 489 | 20231121 | 120400 | 875512720 | 19060 | 19060 | 19060 | 19060 | 21 |
| 490 | 20231121 | 120300 | 875112460 | 19060 | 19060 | 19060 | 19060 | 3 |
| 491 | 20231121 | 120200 | 875055280 | 19060 | 19080 | 19080 | 19060 | 100 |
| 492 | 20231121 | 120100 | 873148690 | 19080 | 19080 | 19080 | 19080 | 1 |
| 493 | 20231121 | 120000 | 873129610 | 19070 | 19070 | 19070 | 19070 | 1 |
| 494 | 20231121 | 115900 | 873110540 | 19070 | 19090 | 19090 | 19070 | 17 |
| 495 | 20231121 | 115800 | 872786030 | 19090 | 19080 | 19090 | 19080 | 5 |
| 496 | 20231121 | 115700 | 872690590 | 19080 | 19070 | 19080 | 19070 | 8 |
| 497 | 20231121 | 115600 | 872538020 | 19080 | 19080 | 19080 | 19080 | 37 |
| 498 | 20231121 | 115500 | 871832060 | 19080 | 19080 | 19080 | 19080 | 164 |
| 499 | 20231121 | 115400 | 868702940 | 19080 | 19080 | 19080 | 19080 | 4 |
| 500 | 20231121 | 115300 | 868626620 | 19080 | 19080 | 19090 | 19080 | 42 |
| 501 | 20231121 | 115200 | 867824900 | 19080 | 19080 | 19080 | 19080 | 0 |
| 502 | 20231121 | 115100 | 867824900 | 19080 | 19080 | 19080 | 19080 | 11 |
| 503 | 20231121 | 115000 | 867615020 | 19090 | 19090 | 19090 | 19090 | 0 |
| 504 | 20231121 | 114900 | 867615020 | 19090 | 19090 | 19090 | 19090 | 16 |
| 505 | 20231121 | 114800 | 867309580 | 19090 | 19090 | 19090 | 19090 | 0 |
| 506 | 20231121 | 114700 | 867309580 | 19090 | 19090 | 19090 | 19090 | 0 |
| 507 | 20231121 | 114600 | 867309580 | 19090 | 19090 | 19090 | 19090 | 1 |
| 508 | 20231121 | 114500 | 867290490 | 19090 | 19090 | 19090 | 19090 | 17 |
| 509 | 20231121 | 114400 | 866965960 | 19090 | 19090 | 19090 | 19090 | 0 |
| 510 | 20231121 | 114300 | 866965960 | 19090 | 19090 | 19090 | 19090 | 0 |
| 511 | 20231121 | 114200 | 866965960 | 19090 | 19100 | 19100 | 19090 | 52 |
| 512 | 20231121 | 114100 | 865973180 | 19100 | 19100 | 19100 | 19100 | 16 |
| 513 | 20231121 | 114000 | 865667580 | 19080 | 19080 | 19080 | 19080 | 0 |
| 514 | 20231121 | 113900 | 865667580 | 19080 | 19080 | 19080 | 19080 | 492 |
| 515 | 20231121 | 113800 | 856280220 | 19080 | 19120 | 19140 | 19080 | 327 |
| 516 | 20231121 | 113700 | 850034740 | 19130 | 19130 | 19130 | 19130 | 0 |
| 517 | 20231121 | 113600 | 850034740 | 19130 | 19150 | 19150 | 19130 | 277 |
| 518 | 20231121 | 113500 | 844735570 | 19160 | 19170 | 19170 | 19160 | 9 |
| 519 | 20231121 | 113400 | 844563100 | 19180 | 19180 | 19180 | 19180 | 44 |
| 520 | 20231121 | 113300 | 843719180 | 19180 | 19180 | 19180 | 19180 | 148 |
| 521 | 20231121 | 113200 | 840880540 | 19200 | 19190 | 19200 | 19180 | 251 |
| 522 | 20231121 | 113100 | 836065960 | 19190 | 19200 | 19200 | 19190 | 133 |
| 523 | 20231121 | 113000 | 833512520 | 19200 | 19230 | 19230 | 19200 | 175 |
| 524 | 20231121 | 112900 | 830150080 | 19230 | 19240 | 19240 | 19230 | 1163 |
| 525 | 20231121 | 112800 | 807774840 | 19240 | 19250 | 19250 | 19240 | 26 |
| 526 | 20231121 | 112700 | 807274590 | 19250 | 19250 | 19260 | 19250 | 67 |
| 527 | 20231121 | 112600 | 805984710 | 19250 | 19250 | 19250 | 19250 | 0 |
| 528 | 20231121 | 112500 | 805984710 | 19250 | 19250 | 19250 | 19250 | 15 |
| 529 | 20231121 | 112400 | 805695960 | 19250 | 19250 | 19250 | 19250 | 39 |
| 530 | 20231121 | 112300 | 804945210 | 19250 | 19250 | 19250 | 19250 | 20 |
| 531 | 20231121 | 112200 | 804560210 | 19240 | 19250 | 19250 | 19240 | 31 |
| 532 | 20231121 | 112100 | 803963660 | 19240 | 19260 | 19270 | 19240 | 8 |
| 533 | 20231121 | 112000 | 803809670 | 19250 | 19250 | 19250 | 19250 | 29 |
| 534 | 20231121 | 111900 | 803251420 | 19240 | 19240 | 19240 | 19240 | 1 |
| 535 | 20231121 | 111800 | 803232180 | 19230 | 19250 | 19250 | 19230 | 671 |
| 536 | 20231121 | 111700 | 790320570 | 19250 | 19250 | 19250 | 19250 | 31 |
| 537 | 20231121 | 111600 | 789723820 | 19260 | 19240 | 19260 | 19240 | 47 |
| 538 | 20231121 | 111500 | 788819370 | 19250 | 19240 | 19250 | 19240 | 209 |
| 539 | 20231121 | 111400 | 784798120 | 19240 | 19260 | 19260 | 19240 | 27 |
| 540 | 20231121 | 111300 | 784278370 | 19250 | 19250 | 19250 | 19250 | 76 |
| 541 | 20231121 | 111200 | 782815370 | 19250 | 19250 | 19250 | 19250 | 6 |
| 542 | 20231121 | 111100 | 782699870 | 19250 | 19260 | 19260 | 19250 | 78 |
| 543 | 20231121 | 111000 | 781198280 | 19250 | 19250 | 19250 | 19250 | 55 |
| 544 | 20231121 | 110900 | 780139530 | 19240 | 19240 | 19240 | 19240 | 12 |
| 545 | 20231121 | 110800 | 779908650 | 19240 | 19250 | 19250 | 19240 | 68 |
| 546 | 20231121 | 110700 | 778599850 | 19290 | 19280 | 19290 | 19250 | 26 |
| 547 | 20231121 | 110600 | 778098650 | 19280 | 19280 | 19280 | 19280 | 10 |
| 548 | 20231121 | 110500 | 777905850 | 19280 | 19280 | 19280 | 19280 | 7 |
| 549 | 20231121 | 110400 | 777770890 | 19260 | 19240 | 19260 | 19230 | 5 |
| 550 | 20231121 | 110300 | 777674660 | 19230 | 19220 | 19230 | 19220 | 237 |
| 551 | 20231121 | 110200 | 773119150 | 19220 | 19220 | 19220 | 19220 | 88 |
| 552 | 20231121 | 110100 | 771427790 | 19220 | 19210 | 19220 | 19210 | 57 |
| 553 | 20231121 | 110000 | 770332650 | 19210 | 19210 | 19210 | 19210 | 5 |
| 554 | 20231121 | 105900 | 770236600 | 19180 | 19220 | 19230 | 19180 | 47 |
| 555 | 20231121 | 105800 | 769332990 | 19220 | 19160 | 19220 | 19160 | 311 |
| 556 | 20231121 | 105700 | 763364360 | 19160 | 19130 | 19160 | 19130 | 645 |
| 557 | 20231121 | 105600 | 751011740 | 19150 | 19150 | 19150 | 19150 | 0 |
| 558 | 20231121 | 105500 | 751011740 | 19150 | 19150 | 19150 | 19150 | 0 |
| 559 | 20231121 | 105400 | 751011740 | 19150 | 19150 | 19150 | 19150 | 1 |
| 560 | 20231121 | 105300 | 750992590 | 19160 | 19160 | 19160 | 19160 | 5 |
| 561 | 20231121 | 105200 | 750896790 | 19160 | 19160 | 19160 | 19160 | 0 |
| 562 | 20231121 | 105100 | 750896790 | 19160 | 19160 | 19160 | 19120 | 1445 |
| 563 | 20231121 | 105000 | 723229970 | 19160 | 19170 | 19170 | 19160 | 179 |
| 564 | 20231121 | 104900 | 719798650 | 19170 | 19190 | 19190 | 19170 | 113 |
| 565 | 20231121 | 104800 | 717631700 | 19180 | 19180 | 19180 | 19180 | 20 |
| 566 | 20231121 | 104700 | 717248100 | 19190 | 19200 | 19200 | 19190 | 227 |
| 567 | 20231121 | 104600 | 712891510 | 19200 | 19250 | 19250 | 19200 | 917 |
| 568 | 20231121 | 104500 | 695264360 | 19250 | 19250 | 19290 | 19230 | 711 |
| 569 | 20231121 | 104400 | 681581450 | 19300 | 19280 | 19300 | 19240 | 1108 |
| 570 | 20231121 | 104300 | 660244470 | 19280 | 19300 | 19300 | 19230 | 557 |
| 571 | 20231121 | 104200 | 649496720 | 19300 | 19310 | 19330 | 19300 | 1438 |
| 572 | 20231121 | 104100 | 621731420 | 19350 | 19090 | 19370 | 19090 | 2057 |
| 573 | 20231121 | 104000 | 582035630 | 19090 | 19050 | 19090 | 19050 | 244 |
| 574 | 20231121 | 103900 | 577380620 | 19050 | 19050 | 19050 | 19050 | 16 |
| 575 | 20231121 | 103800 | 577075820 | 19030 | 19030 | 19030 | 19030 | 0 |
| 576 | 20231121 | 103700 | 577075820 | 19030 | 19020 | 19030 | 19020 | 9 |
| 577 | 20231121 | 103600 | 576904560 | 19030 | 19030 | 19040 | 19030 | 97 |
| 578 | 20231121 | 103500 | 575058530 | 19030 | 19030 | 19030 | 19030 | 26 |
| 579 | 20231121 | 103400 | 574563750 | 19030 | 19030 | 19030 | 19030 | 18 |
| 580 | 20231121 | 103300 | 574221210 | 19020 | 19050 | 19100 | 19020 | 403 |
| 581 | 20231121 | 103200 | 566549860 | 19050 | 19060 | 19060 | 19050 | 15 |
| 582 | 20231121 | 103100 | 566264070 | 19050 | 19040 | 19050 | 19040 | 32 |
| 583 | 20231121 | 103000 | 565654690 | 19040 | 19060 | 19060 | 19040 | 346 |
| 584 | 20231121 | 102900 | 559063660 | 19100 | 19100 | 19100 | 19100 | 23 |
| 585 | 20231121 | 102800 | 558624360 | 19060 | 19040 | 19060 | 19040 | 185 |
| 586 | 20231121 | 102700 | 555098280 | 19010 | 19010 | 19010 | 19010 | 6 |
| 587 | 20231121 | 102600 | 554984220 | 19020 | 19010 | 19020 | 19010 | 80 |
| 588 | 20231121 | 102500 | 553463280 | 19010 | 19020 | 19020 | 19010 | 85 |
| 589 | 20231121 | 102400 | 551846810 | 19020 | 19020 | 19020 | 19020 | 63 |
| 590 | 20231121 | 102300 | 550648550 | 19030 | 19020 | 19030 | 19020 | 36 |
| 591 | 20231121 | 102200 | 549963770 | 19030 | 19070 | 19070 | 19030 | 216 |
| 592 | 20231121 | 102100 | 545850330 | 19070 | 19070 | 19070 | 19070 | 11 |
| 593 | 20231121 | 102000 | 545640560 | 19100 | 19120 | 19120 | 19100 | 135 |
| 594 | 20231121 | 101900 | 543059990 | 19120 | 19140 | 19140 | 19120 | 162 |
| 595 | 20231121 | 101800 | 539961740 | 19170 | 19140 | 19170 | 19140 | 17 |
| 596 | 20231121 | 101700 | 539635880 | 19120 | 19120 | 19120 | 19120 | 8 |
| 597 | 20231121 | 101600 | 539482920 | 19170 | 19170 | 19170 | 19170 | 19 |
| 598 | 20231121 | 101500 | 539118690 | 19110 | 19180 | 19180 | 19110 | 501 |
| 599 | 20231121 | 101400 | 529531330 | 19180 | 19160 | 19180 | 19160 | 120 |
| 600 | 20231121 | 101300 | 527232070 | 19180 | 19190 | 19190 | 19180 | 115 |
| 601 | 20231121 | 101200 | 525026180 | 19180 | 19180 | 19180 | 19180 | 17 |
| 602 | 20231121 | 101100 | 524700120 | 19170 | 19170 | 19170 | 19170 | 54 |
| 603 | 20231121 | 101000 | 523664940 | 19180 | 19160 | 19180 | 19160 | 320 |
| 604 | 20231121 | 100900 | 517530310 | 19150 | 19160 | 19160 | 19150 | 4 |
| 605 | 20231121 | 100800 | 517453680 | 19160 | 19160 | 19160 | 19160 | 3 |
| 606 | 20231121 | 100700 | 517396200 | 19170 | 19170 | 19170 | 19160 | 38 |
| 607 | 20231121 | 100600 | 516667790 | 19150 | 19140 | 19150 | 19140 | 18 |
| 608 | 20231121 | 100500 | 516323200 | 19140 | 19150 | 19150 | 19140 | 43 |
| 609 | 20231121 | 100400 | 515499840 | 19150 | 19160 | 19160 | 19150 | 11 |
| 610 | 20231121 | 100300 | 515289100 | 19170 | 19150 | 19170 | 19140 | 26 |
| 611 | 20231121 | 100200 | 514791190 | 19140 | 19140 | 19140 | 19140 | 42 |
| 612 | 20231121 | 100100 | 513987310 | 19130 | 19130 | 19130 | 19130 | 3 |
| 613 | 20231121 | 100000 | 513929920 | 19140 | 19140 | 19140 | 19140 | 8 |
| 614 | 20231121 | 095900 | 513776800 | 19160 | 19160 | 19170 | 19160 | 51 |
| 615 | 20231121 | 095800 | 512799630 | 19160 | 19120 | 19160 | 19120 | 88 |
| 616 | 20231121 | 095700 | 511114570 | 19110 | 19110 | 19110 | 19110 | 6 |
| 617 | 20231121 | 095600 | 510999910 | 19130 | 19110 | 19130 | 19110 | 118 |
| 618 | 20231121 | 095500 | 508742700 | 19100 | 19110 | 19110 | 19100 | 42 |
| 619 | 20231121 | 095400 | 507940410 | 19070 | 19110 | 19120 | 19070 | 23 |
| 620 | 20231121 | 095300 | 507501020 | 19120 | 19110 | 19120 | 19100 | 43 |
| 621 | 20231121 | 095200 | 506679330 | 19100 | 19030 | 19100 | 19030 | 21 |
| 622 | 20231121 | 095100 | 506278400 | 19030 | 19030 | 19030 | 19030 | 11 |
| 623 | 20231121 | 095000 | 506069070 | 19020 | 19010 | 19020 | 19010 | 270 |
| 624 | 20231121 | 094900 | 500933680 | 19010 | 19010 | 19020 | 19010 | 51 |
| 625 | 20231121 | 094800 | 499964010 | 19010 | 19020 | 19020 | 19010 | 29 |
| 626 | 20231121 | 094700 | 499412470 | 19020 | 19020 | 19020 | 19020 | 73 |
| 627 | 20231121 | 094600 | 498024010 | 19030 | 18990 | 19030 | 18990 | 363 |
| 628 | 20231121 | 094500 | 491119770 | 19010 | 18980 | 19010 | 18980 | 76 |
| 629 | 20231121 | 094400 | 489677260 | 18970 | 18970 | 19020 | 18970 | 76 |
| 630 | 20231121 | 094300 | 488234050 | 19010 | 19010 | 19010 | 19010 | 9 |
| 631 | 20231121 | 094200 | 488062960 | 19010 | 18990 | 19020 | 18990 | 110 |
| 632 | 20231121 | 094100 | 485972560 | 18920 | 18930 | 18930 | 18920 | 210 |
| 633 | 20231121 | 094000 | 481997950 | 18930 | 18920 | 18960 | 18920 | 307 |
| 634 | 20231121 | 093900 | 476186430 | 18910 | 19000 | 19000 | 18910 | 616 |
| 635 | 20231121 | 093800 | 464517740 | 19000 | 19080 | 19080 | 19000 | 496 |
| 636 | 20231121 | 093700 | 455073270 | 19080 | 19120 | 19120 | 19080 | 760 |
| 637 | 20231121 | 093600 | 440550600 | 19120 | 19170 | 19170 | 19120 | 243 |
| 638 | 20231121 | 093500 | 435897990 | 19170 | 19240 | 19250 | 19170 | 616 |
| 639 | 20231121 | 093400 | 424074280 | 19260 | 19260 | 19260 | 19260 | 5 |
| 640 | 20231121 | 093300 | 423977980 | 19260 | 19200 | 19260 | 19190 | 94 |
| 641 | 20231121 | 093200 | 422173220 | 19190 | 19180 | 19190 | 19180 | 165 |
| 642 | 20231121 | 093100 | 419008010 | 19180 | 19130 | 19180 | 19130 | 64 |
| 643 | 20231121 | 093000 | 417782840 | 19130 | 19130 | 19170 | 19130 | 440 |
| 644 | 20231121 | 092900 | 409354880 | 19120 | 19130 | 19130 | 19120 | 492 |
| 645 | 20231121 | 092800 | 399944230 | 19130 | 19180 | 19180 | 19130 | 214 |
| 646 | 20231121 | 092700 | 395843900 | 19180 | 19180 | 19200 | 19170 | 252 |
| 647 | 20231121 | 092600 | 391011420 | 19200 | 19200 | 19200 | 19180 | 930 |
| 648 | 20231121 | 092500 | 373159580 | 19200 | 19190 | 19200 | 19180 | 259 |
| 649 | 20231121 | 092400 | 368188920 | 19200 | 19210 | 19210 | 19200 | 316 |
| 650 | 20231121 | 092300 | 362120600 | 19200 | 19230 | 19230 | 19190 | 470 |
| 651 | 20231121 | 092200 | 353095660 | 19230 | 19400 | 19400 | 19230 | 1025 |
| 652 | 20231121 | 092100 | 333248680 | 19410 | 19480 | 19480 | 19410 | 1332 |
| 653 | 20231121 | 092000 | 307343040 | 19470 | 19400 | 19480 | 19400 | 857 |
| 654 | 20231121 | 091900 | 290673060 | 19430 | 19450 | 19450 | 19400 | 357 |
| 655 | 20231121 | 091800 | 283732160 | 19450 | 19380 | 19460 | 19380 | 937 |
| 656 | 20231121 | 091700 | 265542510 | 19390 | 19400 | 19400 | 19390 | 657 |
| 657 | 20231121 | 091600 | 252799930 | 19400 | 19430 | 19430 | 19400 | 559 |
| 658 | 20231121 | 091500 | 241939970 | 19430 | 19400 | 19430 | 19370 | 849 |
| 659 | 20231121 | 091400 | 225452990 | 19400 | 19370 | 19410 | 19300 | 2221 |
| 660 | 20231121 | 091300 | 182463600 | 19370 | 19250 | 19380 | 19250 | 984 |
| 661 | 20231121 | 091200 | 163476610 | 19240 | 19160 | 19240 | 19160 | 381 |
| 662 | 20231121 | 091100 | 156156250 | 19070 | 19150 | 19150 | 19050 | 1107 |
| 663 | 20231121 | 091000 | 134987660 | 19160 | 19150 | 19220 | 19150 | 783 |
| 664 | 20231121 | 090900 | 119986310 | 19150 | 19100 | 19150 | 19090 | 1538 |
| 665 | 20231121 | 090800 | 90577990 | 19120 | 18860 | 19120 | 18860 | 85 |
| 666 | 20231121 | 090700 | 88959320 | 18860 | 18850 | 18890 | 18850 | 377 |
| 667 | 20231121 | 090600 | 81846130 | 18820 | 18800 | 18850 | 18800 | 31 |
| 668 | 20231121 | 090500 | 81262320 | 18840 | 18790 | 18870 | 18790 | 84 |
| 669 | 20231121 | 090400 | 79680860 | 18790 | 18800 | 18800 | 18790 | 619 |
| 670 | 20231121 | 090300 | 68047220 | 18800 | 19090 | 19140 | 18800 | 3102 |
| 671 | 20231121 | 090200 | 9254090 | 19010 | 19020 | 19100 | 19010 | 24 |
| 672 | 20231121 | 090100 | 8797310 | 19010 | 19000 | 19010 | 19000 | 33 |
| 673 | 20231121 | 090000 | 8170000 | 19000 | 19000 | 19000 | 19000 | 430 |