36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 202300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 5854 |
| 3 | 20231121 | 202200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20231121 | 202100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20231121 | 202000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20231121 | 201900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20231121 | 201800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20231121 | 201700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20231121 | 201600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20231121 | 201500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20231121 | 201400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20231121 | 201300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20231121 | 201200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20231121 | 201100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20231121 | 201000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20231121 | 200900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20231121 | 200800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20231121 | 200700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20231121 | 200600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20231121 | 200500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20231121 | 200400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20231121 | 200300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20231121 | 200200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20231121 | 200100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20231121 | 200000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20231121 | 195900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20231121 | 195800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20231121 | 195700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20231121 | 195600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20231121 | 195500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20231121 | 195400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20231121 | 195300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 5854 |
| 33 | 20231121 | 195200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20231121 | 195100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20231121 | 195000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20231121 | 194900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20231121 | 194800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20231121 | 194700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20231121 | 194600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20231121 | 194500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20231121 | 194400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20231121 | 194300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20231121 | 194200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20231121 | 194100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20231121 | 194000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20231121 | 193900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20231121 | 193800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20231121 | 193700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20231121 | 193600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20231121 | 193500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20231121 | 193400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20231121 | 193300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20231121 | 193200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20231121 | 193100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20231121 | 193000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20231121 | 192900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20231121 | 192800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20231121 | 192700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20231121 | 192600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20231121 | 192500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20231121 | 192400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20231121 | 192300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 5854 |
| 63 | 20231121 | 192200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20231121 | 192100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20231121 | 192000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20231121 | 191900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20231121 | 191800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20231121 | 191700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20231121 | 191600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20231121 | 191500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20231121 | 191400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20231121 | 191300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20231121 | 191200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20231121 | 191100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20231121 | 191000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20231121 | 190900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20231121 | 190800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20231121 | 190700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20231121 | 190600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20231121 | 190500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20231121 | 190400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20231121 | 190300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20231121 | 190200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20231121 | 190100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20231121 | 190000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20231121 | 185900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20231121 | 185800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20231121 | 185700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20231121 | 185600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20231121 | 185500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20231121 | 185400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20231121 | 185300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 5854 |
| 93 | 20231121 | 185200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20231121 | 185100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20231121 | 185000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20231121 | 184900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20231121 | 184800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20231121 | 184700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20231121 | 184600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20231121 | 184500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20231121 | 184400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20231121 | 184300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20231121 | 184200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20231121 | 184100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20231121 | 184000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20231121 | 183900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20231121 | 183800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20231121 | 183700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20231121 | 183600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20231121 | 183500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20231121 | 183400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20231121 | 183300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20231121 | 183200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20231121 | 183100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20231121 | 183000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20231121 | 182900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20231121 | 182800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20231121 | 182700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20231121 | 182600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20231121 | 182500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20231121 | 182400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20231121 | 182300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 5854 |
| 123 | 20231121 | 182200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20231121 | 182100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20231121 | 182000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20231121 | 181900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20231121 | 181800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20231121 | 181700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20231121 | 181600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20231121 | 181500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20231121 | 181400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20231121 | 181300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20231121 | 181200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20231121 | 181100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20231121 | 181000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20231121 | 180900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20231121 | 180800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20231121 | 180700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20231121 | 180600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20231121 | 180500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20231121 | 180400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20231121 | 180300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20231121 | 180200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20231121 | 180100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20231121 | 180000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20231121 | 175900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20231121 | 175800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20231121 | 175700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20231121 | 175600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20231121 | 175500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20231121 | 175400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20231121 | 175300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 5854 |
| 153 | 20231121 | 175200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20231121 | 175100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20231121 | 175000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20231121 | 174900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20231121 | 174800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20231121 | 174700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20231121 | 174600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20231121 | 174500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20231121 | 174400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20231121 | 174300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20231121 | 174200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20231121 | 174100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20231121 | 174000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20231121 | 173900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20231121 | 173800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20231121 | 173700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20231121 | 173600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20231121 | 173500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20231121 | 173400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20231121 | 173300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20231121 | 173200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20231121 | 173100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20231121 | 173000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20231121 | 172900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20231121 | 172800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20231121 | 172700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20231121 | 172600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20231121 | 172500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20231121 | 172400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20231121 | 172300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 5854 |
| 183 | 20231121 | 172200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20231121 | 172100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20231121 | 172000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20231121 | 171900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20231121 | 171800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20231121 | 171700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20231121 | 171600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20231121 | 171500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20231121 | 171400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20231121 | 171300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20231121 | 171200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20231121 | 171100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20231121 | 171000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20231121 | 170900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20231121 | 170800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20231121 | 170700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20231121 | 170600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20231121 | 170500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20231121 | 170400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20231121 | 170300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20231121 | 170200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20231121 | 170100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20231121 | 170000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20231121 | 165900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20231121 | 165800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20231121 | 165700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20231121 | 165600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20231121 | 165500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20231121 | 165400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20231121 | 165300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 5854 |
| 213 | 20231121 | 165200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20231121 | 165100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20231121 | 165000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20231121 | 164900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20231121 | 164800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 218 | 20231121 | 164700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 219 | 20231121 | 164600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 220 | 20231121 | 164500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 221 | 20231121 | 164400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 222 | 20231121 | 164300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 223 | 20231121 | 164200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 224 | 20231121 | 164100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 225 | 20231121 | 164000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 226 | 20231121 | 163900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 227 | 20231121 | 163800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 228 | 20231121 | 163700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 229 | 20231121 | 163600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 230 | 20231121 | 163500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 231 | 20231121 | 163400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 232 | 20231121 | 163300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 233 | 20231121 | 163200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 234 | 20231121 | 163100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 235 | 20231121 | 163000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 236 | 20231121 | 162900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 237 | 20231121 | 162800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 238 | 20231121 | 162700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 239 | 20231121 | 162600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 240 | 20231121 | 162500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 241 | 20231121 | 162400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 242 | 20231121 | 162300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 5854 |
| 243 | 20231121 | 162200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 244 | 20231121 | 162100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 245 | 20231121 | 162000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 246 | 20231121 | 161900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 247 | 20231121 | 161800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 248 | 20231121 | 161700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 249 | 20231121 | 161600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 250 | 20231121 | 161500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 251 | 20231121 | 161400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 252 | 20231121 | 161300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 253 | 20231121 | 161200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 254 | 20231121 | 161100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 255 | 20231121 | 161000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 256 | 20231121 | 160900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 257 | 20231121 | 160800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 258 | 20231121 | 160700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 259 | 20231121 | 160600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 260 | 20231121 | 160500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 261 | 20231121 | 160400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 262 | 20231121 | 160300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 263 | 20231121 | 160200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 264 | 20231121 | 160100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 265 | 20231121 | 160000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 266 | 20231121 | 155900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 267 | 20231121 | 155800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 268 | 20231121 | 155700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 269 | 20231121 | 155600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 270 | 20231121 | 155500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 271 | 20231121 | 155400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 272 | 20231121 | 155300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 5854 |
| 273 | 20231121 | 155200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 274 | 20231121 | 155100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 275 | 20231121 | 155000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 276 | 20231121 | 154900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 277 | 20231121 | 154800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 278 | 20231121 | 154700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 279 | 20231121 | 154600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 280 | 20231121 | 154500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 281 | 20231121 | 154400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 282 | 20231121 | 154300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 283 | 20231121 | 154200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 284 | 20231121 | 154100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 285 | 20231121 | 154000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 286 | 20231121 | 153900 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 287 | 20231121 | 153800 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 288 | 20231121 | 153700 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 289 | 20231121 | 153600 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 290 | 20231121 | 153500 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 291 | 20231121 | 153400 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 292 | 20231121 | 153300 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 293 | 20231121 | 153200 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 294 | 20231121 | 153100 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 0 |
| 295 | 20231121 | 153000 | 7640334200 | 35700 | 35700 | 35700 | 35700 | 5854 |
| 296 | 20231121 | 152900 | 7431346400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 297 | 20231121 | 152800 | 7431346400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 298 | 20231121 | 152700 | 7431346400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 299 | 20231121 | 152600 | 7431346400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 300 | 20231121 | 152500 | 7431346400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 301 | 20231121 | 152400 | 7431346400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 302 | 20231121 | 152300 | 7431346400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 303 | 20231121 | 152200 | 7431346400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 304 | 20231121 | 152100 | 7431346400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 305 | 20231121 | 152000 | 7431346400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 306 | 20231121 | 151900 | 7431346400 | 35750 | 35750 | 35750 | 35650 | 1749 |
| 307 | 20231121 | 151800 | 7368938550 | 35750 | 35750 | 35800 | 35650 | 3024 |
| 308 | 20231121 | 151700 | 7260951250 | 35800 | 35750 | 35800 | 35700 | 576 |
| 309 | 20231121 | 151600 | 7240380300 | 35750 | 35800 | 35800 | 35750 | 714 |
| 310 | 20231121 | 151500 | 7214851950 | 35800 | 35750 | 35800 | 35750 | 634 |
| 311 | 20231121 | 151400 | 7192181350 | 35800 | 35800 | 35800 | 35750 | 193 |
| 312 | 20231121 | 151300 | 7185272550 | 35800 | 35800 | 35800 | 35750 | 166 |
| 313 | 20231121 | 151200 | 7179330800 | 35750 | 35800 | 35800 | 35750 | 74 |
| 314 | 20231121 | 151100 | 7176682000 | 35800 | 35750 | 35800 | 35700 | 1291 |
| 315 | 20231121 | 151000 | 7130529650 | 35750 | 35750 | 35750 | 35700 | 210 |
| 316 | 20231121 | 150900 | 7123027050 | 35750 | 35750 | 35750 | 35700 | 781 |
| 317 | 20231121 | 150800 | 7095140850 | 35750 | 35750 | 35750 | 35700 | 208 |
| 318 | 20231121 | 150700 | 7087705450 | 35750 | 35750 | 35750 | 35700 | 141 |
| 319 | 20231121 | 150600 | 7082665100 | 35750 | 35700 | 35750 | 35700 | 191 |
| 320 | 20231121 | 150500 | 7075841150 | 35700 | 35700 | 35700 | 35650 | 488 |
| 321 | 20231121 | 150400 | 7058428000 | 35700 | 35750 | 35750 | 35650 | 2323 |
| 322 | 20231121 | 150300 | 6975495750 | 35750 | 35750 | 35750 | 35700 | 1452 |
| 323 | 20231121 | 150200 | 6923588250 | 35800 | 35750 | 35800 | 35750 | 642 |
| 324 | 20231121 | 150100 | 6900635750 | 35800 | 35800 | 35800 | 35800 | 36 |
| 325 | 20231121 | 150000 | 6899346950 | 35800 | 35800 | 35800 | 35750 | 449 |
| 326 | 20231121 | 145900 | 6883290250 | 35750 | 35800 | 35800 | 35750 | 161 |
| 327 | 20231121 | 145800 | 6877526850 | 35800 | 35750 | 35800 | 35750 | 28 |
| 328 | 20231121 | 145700 | 6876524850 | 35800 | 35800 | 35800 | 35800 | 82 |
| 329 | 20231121 | 145600 | 6873589250 | 35750 | 35800 | 35800 | 35750 | 175 |
| 330 | 20231121 | 145500 | 6867326550 | 35800 | 35750 | 35800 | 35750 | 236 |
| 331 | 20231121 | 145400 | 6858880700 | 35800 | 35800 | 35800 | 35750 | 1171 |
| 332 | 20231121 | 145300 | 6816984250 | 35850 | 35750 | 35850 | 35750 | 689 |
| 333 | 20231121 | 145200 | 6792316200 | 35800 | 35750 | 35800 | 35700 | 423 |
| 334 | 20231121 | 145100 | 6777190500 | 35750 | 35750 | 35800 | 35750 | 859 |
| 335 | 20231121 | 145000 | 6746481150 | 35800 | 35750 | 35800 | 35750 | 215 |
| 336 | 20231121 | 144900 | 6738791250 | 35750 | 35750 | 35800 | 35750 | 125 |
| 337 | 20231121 | 144800 | 6734317100 | 35750 | 35750 | 35800 | 35750 | 695 |
| 338 | 20231121 | 144700 | 6709469850 | 35750 | 35800 | 35800 | 35750 | 626 |
| 339 | 20231121 | 144600 | 6687086000 | 35750 | 35750 | 35800 | 35750 | 110 |
| 340 | 20231121 | 144500 | 6683151300 | 35800 | 35750 | 35800 | 35750 | 871 |
| 341 | 20231121 | 144400 | 6652004550 | 35750 | 35800 | 35800 | 35750 | 43 |
| 342 | 20231121 | 144300 | 6650467000 | 35800 | 35800 | 35800 | 35750 | 254 |
| 343 | 20231121 | 144200 | 6641382200 | 35750 | 35800 | 35800 | 35750 | 49 |
| 344 | 20231121 | 144100 | 6639628350 | 35800 | 35800 | 35800 | 35750 | 157 |
| 345 | 20231121 | 144000 | 6634008150 | 35750 | 35750 | 35800 | 35750 | 426 |
| 346 | 20231121 | 143900 | 6618775000 | 35800 | 35800 | 35800 | 35800 | 10 |
| 347 | 20231121 | 143800 | 6618417000 | 35800 | 35850 | 35850 | 35800 | 2655 |
| 348 | 20231121 | 143700 | 6523359000 | 35800 | 35850 | 35850 | 35800 | 105 |
| 349 | 20231121 | 143600 | 6519595100 | 35800 | 35900 | 35900 | 35800 | 109 |
| 350 | 20231121 | 143500 | 6515690100 | 35850 | 35850 | 35900 | 35850 | 1126 |
| 351 | 20231121 | 143400 | 6475321900 | 35850 | 35900 | 35900 | 35850 | 15 |
| 352 | 20231121 | 143300 | 6474783750 | 35850 | 35900 | 35900 | 35850 | 332 |
| 353 | 20231121 | 143200 | 6462867700 | 35900 | 35900 | 35900 | 35850 | 214 |
| 354 | 20231121 | 143100 | 6455185500 | 35900 | 35900 | 35900 | 35850 | 111 |
| 355 | 20231121 | 143000 | 6451205650 | 35900 | 35850 | 35900 | 35850 | 126 |
| 356 | 20231121 | 142900 | 6446684800 | 35850 | 35850 | 35900 | 35850 | 77 |
| 357 | 20231121 | 142800 | 6443924050 | 35850 | 35900 | 35900 | 35850 | 101 |
| 358 | 20231121 | 142700 | 6440303150 | 35900 | 35900 | 35900 | 35800 | 793 |
| 359 | 20231121 | 142600 | 6411869900 | 35900 | 35900 | 35900 | 35850 | 281 |
| 360 | 20231121 | 142500 | 6401794750 | 35900 | 35900 | 35900 | 35900 | 10 |
| 361 | 20231121 | 142400 | 6401435750 | 35850 | 35900 | 35900 | 35850 | 13 |
| 362 | 20231121 | 142300 | 6400969400 | 35900 | 35850 | 35900 | 35850 | 1063 |
| 363 | 20231121 | 142200 | 6362856700 | 35850 | 35900 | 35900 | 35850 | 190 |
| 364 | 20231121 | 142100 | 6356041250 | 35900 | 35850 | 35900 | 35850 | 265 |
| 365 | 20231121 | 142000 | 6346539950 | 35800 | 35800 | 35850 | 35800 | 265 |
| 366 | 20231121 | 141900 | 6337042350 | 35800 | 35850 | 35850 | 35800 | 79 |
| 367 | 20231121 | 141800 | 6334210600 | 35850 | 35850 | 35850 | 35800 | 65 |
| 368 | 20231121 | 141700 | 6331880700 | 35850 | 35850 | 35850 | 35800 | 79 |
| 369 | 20231121 | 141600 | 6329048900 | 35850 | 35850 | 35850 | 35800 | 247 |
| 370 | 20231121 | 141500 | 6320197850 | 35850 | 35850 | 35850 | 35800 | 1067 |
| 371 | 20231121 | 141400 | 6281955300 | 35850 | 35850 | 35850 | 35800 | 46 |
| 372 | 20231121 | 141300 | 6280308050 | 35850 | 35850 | 35850 | 35800 | 143 |
| 373 | 20231121 | 141200 | 6275184300 | 35850 | 35800 | 35850 | 35800 | 56 |
| 374 | 20231121 | 141100 | 6273176750 | 35800 | 35850 | 35850 | 35800 | 25 |
| 375 | 20231121 | 141000 | 6272281400 | 35850 | 35800 | 35850 | 35800 | 279 |
| 376 | 20231121 | 140900 | 6262289850 | 35800 | 35800 | 35800 | 35750 | 215 |
| 377 | 20231121 | 140800 | 6254593200 | 35800 | 35750 | 35800 | 35750 | 21 |
| 378 | 20231121 | 140700 | 6253841800 | 35800 | 35850 | 35850 | 35800 | 818 |
| 379 | 20231121 | 140600 | 6224553250 | 35800 | 35800 | 35800 | 35800 | 109 |
| 380 | 20231121 | 140500 | 6220651050 | 35800 | 35800 | 35800 | 35750 | 296 |
| 381 | 20231121 | 140400 | 6210061650 | 35800 | 35800 | 35800 | 35750 | 574 |
| 382 | 20231121 | 140300 | 6189512800 | 35800 | 35750 | 35800 | 35750 | 230 |
| 383 | 20231121 | 140200 | 6181281900 | 35750 | 35800 | 35800 | 35750 | 22 |
| 384 | 20231121 | 140100 | 6180494600 | 35750 | 35800 | 35800 | 35750 | 46 |
| 385 | 20231121 | 140000 | 6178848150 | 35800 | 35750 | 35800 | 35750 | 168 |
| 386 | 20231121 | 135900 | 6172836700 | 35800 | 35750 | 35800 | 35750 | 23 |
| 387 | 20231121 | 135800 | 6172014150 | 35800 | 35800 | 35800 | 35750 | 141 |
| 388 | 20231121 | 135700 | 6166968350 | 35800 | 35800 | 35800 | 35750 | 224 |
| 389 | 20231121 | 135600 | 6158949650 | 35800 | 35800 | 35800 | 35750 | 494 |
| 390 | 20231121 | 135500 | 6141269650 | 35800 | 35800 | 35800 | 35750 | 46 |
| 391 | 20231121 | 135400 | 6139623200 | 35800 | 35800 | 35800 | 35750 | 144 |
| 392 | 20231121 | 135300 | 6134468050 | 35750 | 35800 | 35800 | 35750 | 459 |
| 393 | 20231121 | 135200 | 6118038550 | 35800 | 35800 | 35800 | 35750 | 139 |
| 394 | 20231121 | 135100 | 6113065550 | 35800 | 35800 | 35800 | 35750 | 135 |
| 395 | 20231121 | 135000 | 6108233900 | 35750 | 35750 | 35800 | 35750 | 362 |
| 396 | 20231121 | 134900 | 6095287850 | 35800 | 35750 | 35800 | 35700 | 65 |
| 397 | 20231121 | 134800 | 6092965000 | 35750 | 35750 | 35750 | 35700 | 662 |
| 398 | 20231121 | 134700 | 6069319600 | 35750 | 35750 | 35750 | 35700 | 206 |
| 399 | 20231121 | 134600 | 6061957450 | 35750 | 35750 | 35750 | 35700 | 112 |
| 400 | 20231121 | 134500 | 6057956200 | 35750 | 35700 | 35750 | 35700 | 361 |
| 401 | 20231121 | 134400 | 6045068450 | 35700 | 35650 | 35750 | 35650 | 303 |
| 402 | 20231121 | 134300 | 6034258950 | 35700 | 35700 | 35700 | 35650 | 3884 |
| 403 | 20231121 | 134200 | 5895752600 | 35700 | 35700 | 35700 | 35650 | 227 |
| 404 | 20231121 | 134100 | 5887658950 | 35700 | 35700 | 35750 | 35650 | 2142 |
| 405 | 20231121 | 134000 | 5811204300 | 35800 | 35750 | 35800 | 35700 | 5367 |
| 406 | 20231121 | 133900 | 5619430250 | 35750 | 35850 | 35850 | 35750 | 1046 |
| 407 | 20231121 | 133800 | 5581983150 | 35850 | 35850 | 35850 | 35800 | 197 |
| 408 | 20231121 | 133700 | 5574929250 | 35850 | 35850 | 35850 | 35800 | 76 |
| 409 | 20231121 | 133600 | 5572205000 | 35800 | 35850 | 35850 | 35800 | 3181 |
| 410 | 20231121 | 133500 | 5458283500 | 35850 | 35900 | 35900 | 35850 | 1094 |
| 411 | 20231121 | 133400 | 5419061650 | 35900 | 35900 | 35900 | 35850 | 167 |
| 412 | 20231121 | 133300 | 5413069150 | 35900 | 35850 | 35900 | 35850 | 154 |
| 413 | 20231121 | 133200 | 5407543250 | 35850 | 35850 | 35900 | 35850 | 424 |
| 414 | 20231121 | 133100 | 5392327100 | 35900 | 35900 | 35900 | 35900 | 23 |
| 415 | 20231121 | 133000 | 5391501400 | 35900 | 35850 | 35900 | 35850 | 150 |
| 416 | 20231121 | 132900 | 5386119300 | 35900 | 35850 | 35900 | 35850 | 423 |
| 417 | 20231121 | 132800 | 5370954250 | 35850 | 35900 | 35900 | 35850 | 134 |
| 418 | 20231121 | 132700 | 5366149000 | 35900 | 35900 | 35900 | 35850 | 186 |
| 419 | 20231121 | 132600 | 5359476600 | 35900 | 35900 | 35900 | 35850 | 67 |
| 420 | 20231121 | 132500 | 5357074000 | 35850 | 35850 | 35850 | 35850 | 118 |
| 421 | 20231121 | 132400 | 5352843700 | 35900 | 35900 | 35900 | 35850 | 308 |
| 422 | 20231121 | 132300 | 5341800700 | 35900 | 35850 | 35900 | 35850 | 459 |
| 423 | 20231121 | 132200 | 5325341950 | 35850 | 35850 | 35850 | 35800 | 438 |
| 424 | 20231121 | 132100 | 5309639700 | 35850 | 35850 | 35850 | 35800 | 547 |
| 425 | 20231121 | 132000 | 5290030100 | 35850 | 35800 | 35850 | 35800 | 365 |
| 426 | 20231121 | 131900 | 5276957750 | 35850 | 35800 | 35850 | 35800 | 130 |
| 427 | 20231121 | 131800 | 5272301600 | 35800 | 35850 | 35850 | 35800 | 88 |
| 428 | 20231121 | 131700 | 5269147350 | 35800 | 35850 | 35850 | 35800 | 297 |
| 429 | 20231121 | 131600 | 5258501500 | 35850 | 35850 | 35850 | 35800 | 148 |
| 430 | 20231121 | 131500 | 5253199100 | 35850 | 35800 | 35850 | 35800 | 124 |
| 431 | 20231121 | 131400 | 5248754150 | 35850 | 35850 | 35850 | 35800 | 737 |
| 432 | 20231121 | 131300 | 5222339650 | 35850 | 35850 | 35850 | 35800 | 405 |
| 433 | 20231121 | 131200 | 5207826650 | 35800 | 35850 | 35850 | 35800 | 2291 |
| 434 | 20231121 | 131100 | 5125703500 | 35850 | 35900 | 35900 | 35850 | 17 |
| 435 | 20231121 | 131000 | 5125093800 | 35900 | 35850 | 35900 | 35850 | 1333 |
| 436 | 20231121 | 130900 | 5077300900 | 35900 | 35900 | 35900 | 35900 | 571 |
| 437 | 20231121 | 130800 | 5056802000 | 35850 | 35900 | 35900 | 35850 | 45 |
| 438 | 20231121 | 130700 | 5055186850 | 35900 | 35900 | 35900 | 35900 | 135 |
| 439 | 20231121 | 130600 | 5050340350 | 35900 | 35900 | 35900 | 35850 | 1387 |
| 440 | 20231121 | 130500 | 5000549000 | 35900 | 35900 | 35950 | 35900 | 612 |
| 441 | 20231121 | 130400 | 4978571350 | 35900 | 35900 | 35950 | 35900 | 238 |
| 442 | 20231121 | 130300 | 4970027050 | 35950 | 35950 | 35950 | 35950 | 129 |
| 443 | 20231121 | 130200 | 4965389500 | 35950 | 36000 | 36000 | 35950 | 55 |
| 444 | 20231121 | 130100 | 4963411950 | 36000 | 36000 | 36000 | 35950 | 867 |
| 445 | 20231121 | 130000 | 4932242450 | 36000 | 35950 | 36000 | 35950 | 215 |
| 446 | 20231121 | 125900 | 4924508900 | 35950 | 35950 | 36000 | 35950 | 856 |
| 447 | 20231121 | 125800 | 4893735000 | 36000 | 36000 | 36000 | 35950 | 19 |
| 448 | 20231121 | 125700 | 4893051350 | 36000 | 36000 | 36050 | 36000 | 703 |
| 449 | 20231121 | 125600 | 4867740400 | 36000 | 36000 | 36050 | 36000 | 548 |
| 450 | 20231121 | 125500 | 4848012250 | 36000 | 36000 | 36000 | 36000 | 53 |
| 451 | 20231121 | 125400 | 4846104250 | 36050 | 36000 | 36050 | 36000 | 136 |
| 452 | 20231121 | 125300 | 4841207650 | 36000 | 36000 | 36050 | 36000 | 125 |
| 453 | 20231121 | 125200 | 4836707500 | 36000 | 36000 | 36000 | 35950 | 1635 |
| 454 | 20231121 | 125100 | 4777848950 | 36000 | 36000 | 36000 | 36000 | 116 |
| 455 | 20231121 | 125000 | 4773672950 | 36000 | 35950 | 36000 | 35950 | 175 |
| 456 | 20231121 | 124900 | 4767375850 | 36000 | 35950 | 36000 | 35950 | 21 |
| 457 | 20231121 | 124800 | 4766620700 | 36000 | 35950 | 36000 | 35950 | 22 |
| 458 | 20231121 | 124700 | 4765829350 | 35950 | 35950 | 36000 | 35950 | 181 |
| 459 | 20231121 | 124600 | 4759318400 | 36000 | 35950 | 36000 | 35950 | 667 |
| 460 | 20231121 | 124500 | 4735339100 | 35950 | 36000 | 36000 | 35950 | 900 |
| 461 | 20231121 | 124400 | 4702983700 | 35950 | 36000 | 36000 | 35950 | 20 |
| 462 | 20231121 | 124300 | 4702264050 | 35950 | 35950 | 36000 | 35950 | 144 |
| 463 | 20231121 | 124200 | 4697084150 | 36000 | 36000 | 36000 | 35950 | 46 |
| 464 | 20231121 | 124100 | 4695429600 | 35950 | 36000 | 36000 | 35950 | 112 |
| 465 | 20231121 | 124000 | 4691397950 | 36000 | 35950 | 36000 | 35950 | 260 |
| 466 | 20231121 | 123900 | 4682045500 | 36000 | 36000 | 36000 | 35950 | 68 |
| 467 | 20231121 | 123800 | 4679598450 | 36000 | 35950 | 36000 | 35950 | 111 |
| 468 | 20231121 | 123700 | 4675607800 | 36000 | 36000 | 36000 | 35950 | 113 |
| 469 | 20231121 | 123600 | 4671539850 | 36000 | 36000 | 36000 | 35950 | 168 |
| 470 | 20231121 | 123500 | 4665499500 | 36000 | 36000 | 36000 | 35950 | 43 |
| 471 | 20231121 | 123400 | 4663952800 | 36000 | 35950 | 36000 | 35950 | 59 |
| 472 | 20231121 | 123300 | 4661831350 | 36000 | 35950 | 36000 | 35950 | 161 |
| 473 | 20231121 | 123200 | 4656039550 | 35950 | 36000 | 36000 | 35950 | 286 |
| 474 | 20231121 | 123100 | 4645753900 | 35950 | 36000 | 36000 | 35950 | 160 |
| 475 | 20231121 | 123000 | 4639995350 | 36000 | 35950 | 36000 | 35950 | 144 |
| 476 | 20231121 | 122900 | 4634814000 | 36000 | 35950 | 36000 | 35950 | 257 |
| 477 | 20231121 | 122800 | 4625566600 | 36000 | 36000 | 36000 | 36000 | 13 |
| 478 | 20231121 | 122700 | 4625098600 | 36000 | 35950 | 36000 | 35950 | 122 |
| 479 | 20231121 | 122600 | 4620707000 | 36000 | 36000 | 36000 | 35950 | 171 |
| 480 | 20231121 | 122500 | 4614559400 | 36000 | 35950 | 36000 | 35950 | 72 |
| 481 | 20231121 | 122400 | 4611967750 | 36000 | 36000 | 36000 | 36000 | 64 |
| 482 | 20231121 | 122300 | 4609663750 | 36000 | 36000 | 36000 | 35950 | 173 |
| 483 | 20231121 | 122200 | 4603438450 | 36000 | 36000 | 36000 | 35950 | 20 |
| 484 | 20231121 | 122100 | 4602718800 | 35950 | 36000 | 36000 | 35950 | 221 |
| 485 | 20231121 | 122000 | 4594772700 | 36000 | 35950 | 36000 | 35950 | 304 |
| 486 | 20231121 | 121900 | 4583838550 | 36000 | 36000 | 36000 | 35950 | 43 |
| 487 | 20231121 | 121800 | 4582290600 | 36000 | 36000 | 36000 | 35950 | 116 |
| 488 | 20231121 | 121700 | 4578114950 | 36000 | 36050 | 36050 | 35950 | 95 |
| 489 | 20231121 | 121600 | 4574691800 | 36050 | 35950 | 36050 | 35950 | 241 |
| 490 | 20231121 | 121500 | 4566016100 | 36000 | 36000 | 36000 | 36000 | 137 |
| 491 | 20231121 | 121400 | 4561084100 | 36000 | 36000 | 36000 | 35950 | 69 |
| 492 | 20231121 | 121300 | 4558600450 | 36000 | 36000 | 36000 | 35950 | 246 |
| 493 | 20231121 | 121200 | 4549747150 | 36000 | 35950 | 36000 | 35950 | 25 |
| 494 | 20231121 | 121100 | 4548847600 | 36000 | 35950 | 36000 | 35950 | 90 |
| 495 | 20231121 | 121000 | 4545607900 | 36000 | 35950 | 36000 | 35950 | 116 |
| 496 | 20231121 | 120900 | 4541434200 | 36000 | 35950 | 36000 | 35950 | 109 |
| 497 | 20231121 | 120800 | 4537513050 | 36000 | 35950 | 36000 | 35950 | 116 |
| 498 | 20231121 | 120700 | 4533342500 | 35950 | 35950 | 36000 | 35900 | 111 |
| 499 | 20231121 | 120600 | 4529348450 | 35950 | 35950 | 36000 | 35900 | 265 |
| 500 | 20231121 | 120500 | 4519821700 | 35950 | 35950 | 36000 | 35900 | 1282 |
| 501 | 20231121 | 120400 | 4473778950 | 35950 | 36050 | 36050 | 35950 | 309 |
| 502 | 20231121 | 120300 | 4462666700 | 36050 | 36050 | 36050 | 36000 | 208 |
| 503 | 20231121 | 120200 | 4455174950 | 36000 | 36000 | 36050 | 36000 | 34 |
| 504 | 20231121 | 120100 | 4453950800 | 36050 | 36050 | 36050 | 36000 | 16 |
| 505 | 20231121 | 120000 | 4453374050 | 36050 | 36000 | 36050 | 35950 | 164 |
| 506 | 20231121 | 115900 | 4447465900 | 36000 | 36000 | 36050 | 36000 | 36 |
| 507 | 20231121 | 115800 | 4446169650 | 35950 | 36050 | 36050 | 35950 | 98 |
| 508 | 20231121 | 115700 | 4442645300 | 36000 | 36000 | 36050 | 35950 | 130 |
| 509 | 20231121 | 115600 | 4437965150 | 35950 | 36050 | 36050 | 35900 | 2014 |
| 510 | 20231121 | 115500 | 4365584450 | 36000 | 36000 | 36050 | 36000 | 10 |
| 511 | 20231121 | 115400 | 4365224350 | 36000 | 36050 | 36050 | 36000 | 54 |
| 512 | 20231121 | 115300 | 4363279750 | 36050 | 35950 | 36050 | 35950 | 299 |
| 513 | 20231121 | 115200 | 4352514750 | 36000 | 36050 | 36050 | 36000 | 95 |
| 514 | 20231121 | 115100 | 4349094650 | 36000 | 36050 | 36050 | 36000 | 12 |
| 515 | 20231121 | 115000 | 4348662400 | 36000 | 35950 | 36050 | 35950 | 594 |
| 516 | 20231121 | 114900 | 4327269600 | 36000 | 36000 | 36000 | 35950 | 43 |
| 517 | 20231121 | 114800 | 4325722750 | 36000 | 36000 | 36050 | 35950 | 2285 |
| 518 | 20231121 | 114700 | 4243562550 | 35950 | 36000 | 36000 | 35950 | 140 |
| 519 | 20231121 | 114600 | 4238522900 | 36000 | 36000 | 36050 | 35950 | 1737 |
| 520 | 20231121 | 114500 | 4175993000 | 36050 | 36050 | 36050 | 36000 | 52 |
| 521 | 20231121 | 114400 | 4174118750 | 36050 | 36000 | 36050 | 36000 | 18 |
| 522 | 20231121 | 114300 | 4173470200 | 36050 | 36000 | 36050 | 36000 | 271 |
| 523 | 20231121 | 114200 | 4163706650 | 36000 | 36050 | 36050 | 36000 | 108 |
| 524 | 20231121 | 114100 | 4159818550 | 36050 | 36050 | 36050 | 36000 | 227 |
| 525 | 20231121 | 114000 | 4151646100 | 36000 | 36000 | 36050 | 36000 | 265 |
| 526 | 20231121 | 113900 | 4142101500 | 36050 | 36050 | 36100 | 36050 | 36 |
| 527 | 20231121 | 113800 | 4140803400 | 36000 | 36050 | 36050 | 36000 | 132 |
| 528 | 20231121 | 113700 | 4136045950 | 36050 | 36100 | 36100 | 36050 | 80 |
| 529 | 20231121 | 113600 | 4133158550 | 36100 | 36050 | 36100 | 36050 | 97 |
| 530 | 20231121 | 113500 | 4129661100 | 36100 | 36100 | 36100 | 36100 | 8 |
| 531 | 20231121 | 113400 | 4129372300 | 36050 | 36100 | 36100 | 36050 | 15 |
| 532 | 20231121 | 113300 | 4128831150 | 36050 | 36100 | 36100 | 36050 | 550 |
| 533 | 20231121 | 113200 | 4108982300 | 36100 | 36100 | 36100 | 36050 | 51 |
| 534 | 20231121 | 113100 | 4107143400 | 36100 | 36050 | 36100 | 36050 | 29 |
| 535 | 20231121 | 113000 | 4106096850 | 36100 | 36050 | 36100 | 36050 | 165 |
| 536 | 20231121 | 112900 | 4100148550 | 36050 | 36100 | 36100 | 36050 | 42 |
| 537 | 20231121 | 112800 | 4098633900 | 36100 | 36050 | 36150 | 36050 | 2037 |
| 538 | 20231121 | 112700 | 4025100000 | 36050 | 36050 | 36050 | 36000 | 150 |
| 539 | 20231121 | 112600 | 4019695350 | 36050 | 36000 | 36050 | 36000 | 432 |
| 540 | 20231121 | 112500 | 4004141650 | 36000 | 36100 | 36100 | 36000 | 2527 |
| 541 | 20231121 | 112400 | 3913085800 | 36100 | 36100 | 36100 | 36050 | 33 |
| 542 | 20231121 | 112300 | 3911895100 | 36100 | 36100 | 36100 | 36050 | 197 |
| 543 | 20231121 | 112200 | 3904786850 | 36100 | 36100 | 36100 | 36050 | 124 |
| 544 | 20231121 | 112100 | 3900313500 | 36100 | 36100 | 36100 | 36100 | 108 |
| 545 | 20231121 | 112000 | 3896414700 | 36100 | 36050 | 36100 | 36050 | 501 |
| 546 | 20231121 | 111900 | 3878349050 | 36100 | 36100 | 36100 | 36050 | 86 |
| 547 | 20231121 | 111800 | 3875248000 | 36100 | 36100 | 36100 | 36050 | 898 |
| 548 | 20231121 | 111700 | 3842831200 | 36150 | 36150 | 36150 | 36100 | 597 |
| 549 | 20231121 | 111600 | 3821273600 | 36100 | 36150 | 36150 | 36100 | 124 |
| 550 | 20231121 | 111500 | 3816793700 | 36100 | 36150 | 36150 | 36050 | 2437 |
| 551 | 20231121 | 111400 | 3728819050 | 36150 | 36200 | 36200 | 36150 | 1227 |
| 552 | 20231121 | 111300 | 3684462500 | 36200 | 36150 | 36200 | 36150 | 160 |
| 553 | 20231121 | 111200 | 3678674050 | 36200 | 36200 | 36200 | 36200 | 13 |
| 554 | 20231121 | 111100 | 3678203450 | 36200 | 36200 | 36200 | 36150 | 61 |
| 555 | 20231121 | 111000 | 3675995600 | 36200 | 36150 | 36200 | 36150 | 142 |
| 556 | 20231121 | 110900 | 3670858050 | 36200 | 36150 | 36200 | 36150 | 18 |
| 557 | 20231121 | 110800 | 3670206800 | 36200 | 36200 | 36200 | 36200 | 63 |
| 558 | 20231121 | 110700 | 3667926200 | 36150 | 36200 | 36250 | 36150 | 586 |
| 559 | 20231121 | 110600 | 3646709200 | 36200 | 36250 | 36250 | 36200 | 2826 |
| 560 | 20231121 | 110500 | 3544406350 | 36250 | 36250 | 36250 | 36200 | 18 |
| 561 | 20231121 | 110400 | 3543754200 | 36250 | 36200 | 36250 | 36200 | 460 |
| 562 | 20231121 | 110300 | 3527079550 | 36250 | 36250 | 36300 | 36250 | 289 |
| 563 | 20231121 | 110200 | 3516603150 | 36250 | 36300 | 36300 | 36250 | 390 |
| 564 | 20231121 | 110100 | 3502463100 | 36300 | 36300 | 36300 | 36250 | 116 |
| 565 | 20231121 | 110000 | 3498253600 | 36300 | 36250 | 36300 | 36200 | 197 |
| 566 | 20231121 | 105900 | 3491108450 | 36300 | 36200 | 36300 | 36200 | 432 |
| 567 | 20231121 | 105800 | 3475469950 | 36200 | 36300 | 36300 | 36200 | 1006 |
| 568 | 20231121 | 105700 | 3439026400 | 36300 | 36250 | 36300 | 36250 | 112 |
| 569 | 20231121 | 105600 | 3434963300 | 36250 | 36300 | 36300 | 36250 | 313 |
| 570 | 20231121 | 105500 | 3423609750 | 36350 | 36250 | 36350 | 36250 | 5010 |
| 571 | 20231121 | 105400 | 3241815700 | 36250 | 36200 | 36250 | 36200 | 109 |
| 572 | 20231121 | 105300 | 3237869150 | 36200 | 36150 | 36200 | 36150 | 755 |
| 573 | 20231121 | 105200 | 3210559500 | 36200 | 36150 | 36200 | 36150 | 850 |
| 574 | 20231121 | 105100 | 3179831600 | 36200 | 36200 | 36200 | 36200 | 25 |
| 575 | 20231121 | 105000 | 3178926600 | 36200 | 36200 | 36200 | 36150 | 94 |
| 576 | 20231121 | 104900 | 3175524300 | 36250 | 36200 | 36250 | 36200 | 916 |
| 577 | 20231121 | 104800 | 3142359300 | 36250 | 36250 | 36250 | 36250 | 21 |
| 578 | 20231121 | 104700 | 3141598050 | 36250 | 36250 | 36250 | 36250 | 92 |
| 579 | 20231121 | 104600 | 3138263050 | 36250 | 36250 | 36250 | 36200 | 210 |
| 580 | 20231121 | 104500 | 3130655650 | 36250 | 36250 | 36250 | 36200 | 6 |
| 581 | 20231121 | 104400 | 3130438200 | 36250 | 36250 | 36250 | 36200 | 126 |
| 582 | 20231121 | 104300 | 3125870950 | 36250 | 36250 | 36250 | 36200 | 129 |
| 583 | 20231121 | 104200 | 3121197050 | 36200 | 36200 | 36250 | 36200 | 184 |
| 584 | 20231121 | 104100 | 3114531050 | 36250 | 36250 | 36250 | 36250 | 13 |
| 585 | 20231121 | 104000 | 3114059800 | 36250 | 36200 | 36250 | 36200 | 683 |
| 586 | 20231121 | 103900 | 3089330050 | 36250 | 36250 | 36250 | 36250 | 2874 |
| 587 | 20231121 | 103800 | 2985147550 | 36250 | 36250 | 36300 | 36250 | 135 |
| 588 | 20231121 | 103700 | 2980253100 | 36300 | 36250 | 36300 | 36250 | 122 |
| 589 | 20231121 | 103600 | 2975826500 | 36300 | 36300 | 36300 | 36250 | 201 |
| 590 | 20231121 | 103500 | 2968532600 | 36300 | 36300 | 36300 | 36300 | 631 |
| 591 | 20231121 | 103400 | 2945627300 | 36300 | 36300 | 36300 | 36300 | 78 |
| 592 | 20231121 | 103300 | 2942795900 | 36250 | 36300 | 36300 | 36250 | 1638 |
| 593 | 20231121 | 103200 | 2883348250 | 36300 | 36300 | 36300 | 36250 | 322 |
| 594 | 20231121 | 103100 | 2871659750 | 36300 | 36250 | 36300 | 36250 | 1208 |
| 595 | 20231121 | 103000 | 2827868300 | 36200 | 36150 | 36200 | 36150 | 3545 |
| 596 | 20231121 | 102900 | 2699541850 | 36200 | 36150 | 36200 | 36100 | 3077 |
| 597 | 20231121 | 102800 | 2588295400 | 36150 | 36100 | 36150 | 36100 | 33 |
| 598 | 20231121 | 102700 | 2587103100 | 36150 | 36150 | 36150 | 36100 | 329 |
| 599 | 20231121 | 102600 | 2575211600 | 36150 | 36100 | 36150 | 36100 | 1611 |
| 600 | 20231121 | 102500 | 2517053700 | 36150 | 36100 | 36150 | 36100 | 1510 |
| 601 | 20231121 | 102400 | 2462536650 | 36150 | 36150 | 36150 | 36100 | 119 |
| 602 | 20231121 | 102300 | 2458237600 | 36100 | 36150 | 36200 | 36100 | 237 |
| 603 | 20231121 | 102200 | 2449670900 | 36100 | 36150 | 36150 | 36100 | 7 |
| 604 | 20231121 | 102100 | 2449418000 | 36150 | 36200 | 36200 | 36150 | 97 |
| 605 | 20231121 | 102000 | 2445911150 | 36200 | 36150 | 36200 | 36150 | 147 |
| 606 | 20231121 | 101900 | 2440592050 | 36200 | 36150 | 36200 | 36100 | 355 |
| 607 | 20231121 | 101800 | 2427765950 | 36200 | 36200 | 36200 | 36200 | 236 |
| 608 | 20231121 | 101700 | 2419222750 | 36200 | 36200 | 36200 | 36200 | 147 |
| 609 | 20231121 | 101600 | 2413901350 | 36200 | 36200 | 36200 | 36150 | 433 |
| 610 | 20231121 | 101500 | 2398229150 | 36200 | 36200 | 36200 | 36200 | 17 |
| 611 | 20231121 | 101400 | 2397613750 | 36150 | 36150 | 36150 | 36150 | 2297 |
| 612 | 20231121 | 101300 | 2314577200 | 36100 | 36100 | 36150 | 36100 | 3157 |
| 613 | 20231121 | 101200 | 2200597700 | 36200 | 36150 | 36200 | 36150 | 62 |
| 614 | 20231121 | 101100 | 2198356050 | 36150 | 36150 | 36200 | 36150 | 77 |
| 615 | 20231121 | 101000 | 2195572350 | 36150 | 36100 | 36150 | 36100 | 345 |
| 616 | 20231121 | 100900 | 2183103350 | 36150 | 36150 | 36150 | 36100 | 174 |
| 617 | 20231121 | 100800 | 2176813850 | 36150 | 36100 | 36150 | 36100 | 131 |
| 618 | 20231121 | 100700 | 2172079250 | 36150 | 36150 | 36200 | 36150 | 182 |
| 619 | 20231121 | 100600 | 2165499700 | 36150 | 36200 | 36200 | 36150 | 1246 |
| 620 | 20231121 | 100500 | 2120455050 | 36200 | 36200 | 36200 | 36150 | 335 |
| 621 | 20231121 | 100400 | 2108336550 | 36200 | 36200 | 36200 | 36150 | 38 |
| 622 | 20231121 | 100300 | 2106961050 | 36150 | 36200 | 36200 | 36150 | 717 |
| 623 | 20231121 | 100200 | 2081038000 | 36200 | 36200 | 36200 | 36200 | 59 |
| 624 | 20231121 | 100100 | 2078902200 | 36150 | 36150 | 36200 | 36150 | 1115 |
| 625 | 20231121 | 100000 | 2038594650 | 36150 | 36100 | 36150 | 36100 | 228 |
| 626 | 20231121 | 095900 | 2030354750 | 36150 | 36150 | 36150 | 36100 | 3420 |
| 627 | 20231121 | 095800 | 1906890950 | 36150 | 36150 | 36150 | 36100 | 229 |
| 628 | 20231121 | 095700 | 1898620600 | 36150 | 36150 | 36200 | 36150 | 234 |
| 629 | 20231121 | 095600 | 1890156000 | 36150 | 36150 | 36150 | 36100 | 778 |
| 630 | 20231121 | 095500 | 1862039150 | 36150 | 36150 | 36150 | 36100 | 740 |
| 631 | 20231121 | 095400 | 1835292450 | 36150 | 36100 | 36150 | 36100 | 234 |
| 632 | 20231121 | 095300 | 1826839650 | 36150 | 36150 | 36150 | 36100 | 240 |
| 633 | 20231121 | 095200 | 1818166000 | 36100 | 36150 | 36150 | 36100 | 233 |
| 634 | 20231121 | 095100 | 1809753100 | 36150 | 36200 | 36200 | 36100 | 1454 |
| 635 | 20231121 | 095000 | 1757215700 | 36150 | 36150 | 36200 | 36150 | 434 |
| 636 | 20231121 | 094900 | 1741520650 | 36150 | 36200 | 36200 | 36150 | 996 |
| 637 | 20231121 | 094800 | 1705472450 | 36200 | 36150 | 36200 | 36150 | 823 |
| 638 | 20231121 | 094700 | 1675699800 | 36100 | 36150 | 36200 | 36100 | 342 |
| 639 | 20231121 | 094600 | 1663330450 | 36150 | 36200 | 36200 | 36100 | 498 |
| 640 | 20231121 | 094500 | 1645328800 | 36150 | 36200 | 36200 | 36150 | 1377 |
| 641 | 20231121 | 094400 | 1595549700 | 36200 | 36200 | 36200 | 36100 | 80 |
| 642 | 20231121 | 094300 | 1592655350 | 36200 | 36200 | 36200 | 36100 | 1283 |
| 643 | 20231121 | 094200 | 1546254600 | 36200 | 36200 | 36200 | 36100 | 808 |
| 644 | 20231121 | 094100 | 1517059150 | 36200 | 36050 | 36200 | 36000 | 1437 |
| 645 | 20231121 | 094000 | 1465172400 | 36050 | 36000 | 36100 | 36000 | 629 |
| 646 | 20231121 | 093900 | 1442515050 | 36050 | 36050 | 36050 | 36000 | 199 |
| 647 | 20231121 | 093800 | 1435342600 | 36050 | 35950 | 36050 | 35950 | 859 |
| 648 | 20231121 | 093700 | 1404435100 | 36000 | 36000 | 36050 | 35950 | 272 |
| 649 | 20231121 | 093600 | 1394642950 | 36000 | 36050 | 36050 | 36000 | 818 |
| 650 | 20231121 | 093500 | 1365190700 | 36050 | 35950 | 36050 | 35950 | 1866 |
| 651 | 20231121 | 093400 | 1298024550 | 36000 | 36000 | 36000 | 35950 | 508 |
| 652 | 20231121 | 093300 | 1279745650 | 35950 | 36000 | 36000 | 35950 | 234 |
| 653 | 20231121 | 093200 | 1271332800 | 35950 | 35950 | 36000 | 35950 | 276 |
| 654 | 20231121 | 093100 | 1261409900 | 35950 | 36000 | 36000 | 35950 | 61 |
| 655 | 20231121 | 093000 | 1259216750 | 36000 | 35950 | 36000 | 35950 | 394 |
| 656 | 20231121 | 092900 | 1245051700 | 35950 | 36000 | 36000 | 35950 | 775 |
| 657 | 20231121 | 092800 | 1217190400 | 35950 | 35950 | 36000 | 35950 | 440 |
| 658 | 20231121 | 092700 | 1201365050 | 35950 | 35950 | 36000 | 35950 | 355 |
| 659 | 20231121 | 092600 | 1188602250 | 35950 | 36000 | 36000 | 35950 | 367 |
| 660 | 20231121 | 092500 | 1175408550 | 36000 | 35950 | 36050 | 35950 | 390 |
| 661 | 20231121 | 092400 | 1161380200 | 36050 | 36000 | 36050 | 35950 | 1527 |
| 662 | 20231121 | 092300 | 1106409550 | 36050 | 36050 | 36050 | 36000 | 427 |
| 663 | 20231121 | 092200 | 1091026200 | 36050 | 36050 | 36050 | 36000 | 295 |
| 664 | 20231121 | 092100 | 1080391950 | 36050 | 36100 | 36150 | 36000 | 1547 |
| 665 | 20231121 | 092000 | 1024622750 | 36100 | 36100 | 36200 | 36100 | 273 |
| 666 | 20231121 | 091900 | 1014756950 | 36100 | 36200 | 36250 | 36100 | 585 |
| 667 | 20231121 | 091800 | 993628400 | 36200 | 36200 | 36250 | 36150 | 385 |
| 668 | 20231121 | 091700 | 979697200 | 36100 | 36100 | 36250 | 36050 | 2349 |
| 669 | 20231121 | 091600 | 894720850 | 36100 | 36000 | 36100 | 36000 | 518 |
| 670 | 20231121 | 091500 | 876040600 | 36000 | 36000 | 36100 | 36000 | 3781 |
| 671 | 20231121 | 091400 | 739874250 | 36050 | 36050 | 36050 | 36000 | 329 |
| 672 | 20231121 | 091300 | 728019800 | 36050 | 36050 | 36150 | 36000 | 416 |
| 673 | 20231121 | 091200 | 713026300 | 36050 | 36050 | 36050 | 36000 | 1094 |
| 674 | 20231121 | 091100 | 673610250 | 36050 | 36100 | 36150 | 36050 | 540 |
| 675 | 20231121 | 091000 | 654130800 | 36100 | 36200 | 36250 | 36100 | 2157 |
| 676 | 20231121 | 090900 | 576080600 | 36200 | 36100 | 36250 | 36100 | 2212 |
| 677 | 20231121 | 090800 | 495932650 | 36100 | 36100 | 36100 | 36050 | 463 |
| 678 | 20231121 | 090700 | 479218400 | 36050 | 36100 | 36200 | 36050 | 1397 |
| 679 | 20231121 | 090600 | 428812000 | 36100 | 36100 | 36100 | 36100 | 593 |
| 680 | 20231121 | 090500 | 407404700 | 36100 | 36100 | 36200 | 36100 | 685 |
| 681 | 20231121 | 090400 | 382666550 | 36100 | 36200 | 36200 | 36100 | 644 |
| 682 | 20231121 | 090300 | 359390300 | 36250 | 36100 | 36250 | 36100 | 829 |
| 683 | 20231121 | 090200 | 329422800 | 36250 | 36150 | 36250 | 36100 | 1438 |
| 684 | 20231121 | 090100 | 277459600 | 36150 | 36250 | 36300 | 36150 | 1068 |
| 685 | 20231121 | 090000 | 238817100 | 36300 | 36300 | 36300 | 36100 | 6589 |