36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 202700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 2134 |
| 3 | 20231121 | 202600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 4 | 20231121 | 202500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 5 | 20231121 | 202400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 6 | 20231121 | 202300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 7 | 20231121 | 202200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 8 | 20231121 | 202100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 9 | 20231121 | 202000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 10 | 20231121 | 201900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 11 | 20231121 | 201800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 12 | 20231121 | 201700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 13 | 20231121 | 201600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 14 | 20231121 | 201500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 15 | 20231121 | 201400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 16 | 20231121 | 201300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 17 | 20231121 | 201200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 18 | 20231121 | 201100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 19 | 20231121 | 201000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 20 | 20231121 | 200900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 21 | 20231121 | 200800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 22 | 20231121 | 200700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 23 | 20231121 | 200600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 24 | 20231121 | 200500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 25 | 20231121 | 200400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 26 | 20231121 | 200300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 27 | 20231121 | 200200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 28 | 20231121 | 200100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 29 | 20231121 | 200000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 30 | 20231121 | 195900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 31 | 20231121 | 195800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 32 | 20231121 | 195700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 2134 |
| 33 | 20231121 | 195600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 34 | 20231121 | 195500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 35 | 20231121 | 195400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 36 | 20231121 | 195300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 37 | 20231121 | 195200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 38 | 20231121 | 195100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 39 | 20231121 | 195000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 40 | 20231121 | 194900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 41 | 20231121 | 194800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 42 | 20231121 | 194700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 43 | 20231121 | 194600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 44 | 20231121 | 194500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 45 | 20231121 | 194400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 46 | 20231121 | 194300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 47 | 20231121 | 194200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 48 | 20231121 | 194100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 49 | 20231121 | 194000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 50 | 20231121 | 193900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 51 | 20231121 | 193800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 52 | 20231121 | 193700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 53 | 20231121 | 193600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 54 | 20231121 | 193500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 55 | 20231121 | 193400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 56 | 20231121 | 193300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 57 | 20231121 | 193200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 58 | 20231121 | 193100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 59 | 20231121 | 193000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 60 | 20231121 | 192900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 61 | 20231121 | 192800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 62 | 20231121 | 192700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 2134 |
| 63 | 20231121 | 192600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 64 | 20231121 | 192500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 65 | 20231121 | 192400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 66 | 20231121 | 192300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 67 | 20231121 | 192200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 68 | 20231121 | 192100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 69 | 20231121 | 192000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 70 | 20231121 | 191900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 71 | 20231121 | 191800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 72 | 20231121 | 191700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 73 | 20231121 | 191600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 74 | 20231121 | 191500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 75 | 20231121 | 191400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 76 | 20231121 | 191300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 77 | 20231121 | 191200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 78 | 20231121 | 191100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 79 | 20231121 | 191000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 80 | 20231121 | 190900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 81 | 20231121 | 190800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 82 | 20231121 | 190700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 83 | 20231121 | 190600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 84 | 20231121 | 190500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 85 | 20231121 | 190400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 86 | 20231121 | 190300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 87 | 20231121 | 190200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 88 | 20231121 | 190100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 89 | 20231121 | 190000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 90 | 20231121 | 185900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 91 | 20231121 | 185800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 92 | 20231121 | 185700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 2134 |
| 93 | 20231121 | 185600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 94 | 20231121 | 185500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 95 | 20231121 | 185400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 96 | 20231121 | 185300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 97 | 20231121 | 185200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 98 | 20231121 | 185100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 99 | 20231121 | 185000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 100 | 20231121 | 184900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 101 | 20231121 | 184800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 102 | 20231121 | 184700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 103 | 20231121 | 184600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 104 | 20231121 | 184500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 105 | 20231121 | 184400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 106 | 20231121 | 184300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 107 | 20231121 | 184200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 108 | 20231121 | 184100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 109 | 20231121 | 184000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 110 | 20231121 | 183900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 111 | 20231121 | 183800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 112 | 20231121 | 183700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 113 | 20231121 | 183600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 114 | 20231121 | 183500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 115 | 20231121 | 183400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 116 | 20231121 | 183300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 117 | 20231121 | 183200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 118 | 20231121 | 183100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 119 | 20231121 | 183000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 120 | 20231121 | 182900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 121 | 20231121 | 182800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 122 | 20231121 | 182700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 2134 |
| 123 | 20231121 | 182600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 124 | 20231121 | 182500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 125 | 20231121 | 182400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 126 | 20231121 | 182300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 127 | 20231121 | 182200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 128 | 20231121 | 182100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 129 | 20231121 | 182000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 130 | 20231121 | 181900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 131 | 20231121 | 181800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 132 | 20231121 | 181700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 133 | 20231121 | 181600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 134 | 20231121 | 181500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 135 | 20231121 | 181400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 136 | 20231121 | 181300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 137 | 20231121 | 181200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 138 | 20231121 | 181100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 139 | 20231121 | 181000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 140 | 20231121 | 180900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 141 | 20231121 | 180800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 142 | 20231121 | 180700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 143 | 20231121 | 180600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 144 | 20231121 | 180500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 145 | 20231121 | 180400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 146 | 20231121 | 180300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 147 | 20231121 | 180200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 148 | 20231121 | 180100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 149 | 20231121 | 180000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 150 | 20231121 | 175900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 151 | 20231121 | 175800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 152 | 20231121 | 175700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 2134 |
| 153 | 20231121 | 175600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 154 | 20231121 | 175500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 155 | 20231121 | 175400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 156 | 20231121 | 175300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 157 | 20231121 | 175200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 158 | 20231121 | 175100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 159 | 20231121 | 175000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 160 | 20231121 | 174900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 161 | 20231121 | 174800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 162 | 20231121 | 174700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 163 | 20231121 | 174600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 164 | 20231121 | 174500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 165 | 20231121 | 174400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 166 | 20231121 | 174300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 167 | 20231121 | 174200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 168 | 20231121 | 174100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 169 | 20231121 | 174000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 170 | 20231121 | 173900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 171 | 20231121 | 173800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 172 | 20231121 | 173700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 173 | 20231121 | 173600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 174 | 20231121 | 173500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 175 | 20231121 | 173400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 176 | 20231121 | 173300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 177 | 20231121 | 173200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 178 | 20231121 | 173100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 179 | 20231121 | 173000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 180 | 20231121 | 172900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 181 | 20231121 | 172800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 182 | 20231121 | 172700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 2134 |
| 183 | 20231121 | 172600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 184 | 20231121 | 172500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 185 | 20231121 | 172400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 186 | 20231121 | 172300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 187 | 20231121 | 172200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 188 | 20231121 | 172100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 189 | 20231121 | 172000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 190 | 20231121 | 171900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 191 | 20231121 | 171800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 192 | 20231121 | 171700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 193 | 20231121 | 171600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 194 | 20231121 | 171500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 195 | 20231121 | 171400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 196 | 20231121 | 171300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 197 | 20231121 | 171200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 198 | 20231121 | 171100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 199 | 20231121 | 171000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 200 | 20231121 | 170900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 201 | 20231121 | 170800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 202 | 20231121 | 170700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 203 | 20231121 | 170600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 204 | 20231121 | 170500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 205 | 20231121 | 170400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 206 | 20231121 | 170300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 207 | 20231121 | 170200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 208 | 20231121 | 170100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 209 | 20231121 | 170000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 210 | 20231121 | 165900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 211 | 20231121 | 165800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 212 | 20231121 | 165700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 2134 |
| 213 | 20231121 | 165600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 214 | 20231121 | 165500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 215 | 20231121 | 165400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 216 | 20231121 | 165300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 217 | 20231121 | 165200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 218 | 20231121 | 165100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 219 | 20231121 | 165000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 220 | 20231121 | 164900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 221 | 20231121 | 164800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 222 | 20231121 | 164700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 223 | 20231121 | 164600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 224 | 20231121 | 164500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 225 | 20231121 | 164400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 226 | 20231121 | 164300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 227 | 20231121 | 164200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 228 | 20231121 | 164100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 229 | 20231121 | 164000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 230 | 20231121 | 163900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 231 | 20231121 | 163800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 232 | 20231121 | 163700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 233 | 20231121 | 163600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 234 | 20231121 | 163500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 235 | 20231121 | 163400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 236 | 20231121 | 163300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 237 | 20231121 | 163200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 238 | 20231121 | 163100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 239 | 20231121 | 163000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 240 | 20231121 | 162900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 241 | 20231121 | 162800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 242 | 20231121 | 162700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 2134 |
| 243 | 20231121 | 162600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 244 | 20231121 | 162500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 245 | 20231121 | 162400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 246 | 20231121 | 162300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 247 | 20231121 | 162200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 248 | 20231121 | 162100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 249 | 20231121 | 162000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 250 | 20231121 | 161900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 251 | 20231121 | 161800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 252 | 20231121 | 161700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 253 | 20231121 | 161600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 254 | 20231121 | 161500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 255 | 20231121 | 161400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 256 | 20231121 | 161300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 257 | 20231121 | 161200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 258 | 20231121 | 161100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 259 | 20231121 | 161000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 260 | 20231121 | 160900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 261 | 20231121 | 160800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 262 | 20231121 | 160700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 263 | 20231121 | 160600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 264 | 20231121 | 160500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 265 | 20231121 | 160400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 266 | 20231121 | 160300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 267 | 20231121 | 160200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 268 | 20231121 | 160100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 269 | 20231121 | 160000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 270 | 20231121 | 155900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 271 | 20231121 | 155800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 272 | 20231121 | 155700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 2134 |
| 273 | 20231121 | 155600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 274 | 20231121 | 155500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 275 | 20231121 | 155400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 276 | 20231121 | 155300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 277 | 20231121 | 155200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 278 | 20231121 | 155100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 279 | 20231121 | 155000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 280 | 20231121 | 154900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 281 | 20231121 | 154800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 282 | 20231121 | 154700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 283 | 20231121 | 154600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 284 | 20231121 | 154500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 285 | 20231121 | 154400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 286 | 20231121 | 154300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 287 | 20231121 | 154200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 288 | 20231121 | 154100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 289 | 20231121 | 154000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 290 | 20231121 | 153900 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 291 | 20231121 | 153800 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 292 | 20231121 | 153700 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 293 | 20231121 | 153600 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 294 | 20231121 | 153500 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 295 | 20231121 | 153400 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 296 | 20231121 | 153300 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 297 | 20231121 | 153200 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 298 | 20231121 | 153100 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 0 |
| 299 | 20231121 | 153000 | 2346816690 | 14000 | 14000 | 14000 | 14000 | 2134 |
| 300 | 20231121 | 152900 | 2316940690 | 14040 | 14040 | 14040 | 14040 | 0 |
| 301 | 20231121 | 152800 | 2316940690 | 14040 | 14040 | 14040 | 14040 | 0 |
| 302 | 20231121 | 152700 | 2316940690 | 14040 | 14040 | 14040 | 14040 | 0 |
| 303 | 20231121 | 152600 | 2316940690 | 14040 | 14040 | 14040 | 14040 | 0 |
| 304 | 20231121 | 152500 | 2316940690 | 14040 | 14040 | 14040 | 14040 | 0 |
| 305 | 20231121 | 152400 | 2316940690 | 14040 | 14040 | 14040 | 14040 | 0 |
| 306 | 20231121 | 152300 | 2316940690 | 14040 | 14040 | 14040 | 14040 | 0 |
| 307 | 20231121 | 152200 | 2316940690 | 14040 | 14040 | 14040 | 14040 | 0 |
| 308 | 20231121 | 152100 | 2316940690 | 14040 | 14040 | 14040 | 14040 | 0 |
| 309 | 20231121 | 152000 | 2316940690 | 14040 | 14040 | 14040 | 14040 | 0 |
| 310 | 20231121 | 151900 | 2316940690 | 14040 | 14000 | 14040 | 13980 | 634 |
| 311 | 20231121 | 151800 | 2308055970 | 14000 | 14010 | 14010 | 13990 | 149 |
| 312 | 20231121 | 151700 | 2305969940 | 14000 | 14000 | 14000 | 14000 | 170 |
| 313 | 20231121 | 151600 | 2303589940 | 13990 | 13980 | 13990 | 13960 | 227 |
| 314 | 20231121 | 151500 | 2300415010 | 13920 | 13920 | 13980 | 13910 | 1311 |
| 315 | 20231121 | 151400 | 2282175430 | 13920 | 13980 | 13980 | 13910 | 29 |
| 316 | 20231121 | 151300 | 2281771470 | 13900 | 13910 | 13910 | 13900 | 80 |
| 317 | 20231121 | 151200 | 2280658850 | 13890 | 13940 | 13940 | 13880 | 407 |
| 318 | 20231121 | 151100 | 2275000940 | 13940 | 13970 | 13970 | 13940 | 227 |
| 319 | 20231121 | 151000 | 2271834770 | 13980 | 14010 | 14020 | 13980 | 553 |
| 320 | 20231121 | 150900 | 2264093660 | 14010 | 14050 | 14050 | 14000 | 348 |
| 321 | 20231121 | 150800 | 2259217090 | 14060 | 14060 | 14060 | 14060 | 68 |
| 322 | 20231121 | 150700 | 2258261010 | 14060 | 14060 | 14060 | 14000 | 334 |
| 323 | 20231121 | 150600 | 2253571720 | 14050 | 14060 | 14070 | 14050 | 90 |
| 324 | 20231121 | 150500 | 2252306150 | 14070 | 14070 | 14090 | 14070 | 305 |
| 325 | 20231121 | 150400 | 2248011920 | 14080 | 14080 | 14090 | 14080 | 337 |
| 326 | 20231121 | 150300 | 2243266310 | 14080 | 14080 | 14080 | 14070 | 116 |
| 327 | 20231121 | 150200 | 2241633040 | 14080 | 14050 | 14080 | 14050 | 288 |
| 328 | 20231121 | 150100 | 2237583220 | 14050 | 13990 | 14050 | 13990 | 1404 |
| 329 | 20231121 | 150000 | 2217924520 | 14000 | 14080 | 14090 | 14000 | 2655 |
| 330 | 20231121 | 145900 | 2180664720 | 14100 | 14080 | 14100 | 14070 | 534 |
| 331 | 20231121 | 145800 | 2173144180 | 14080 | 14110 | 14110 | 14080 | 298 |
| 332 | 20231121 | 145700 | 2168946180 | 14130 | 14120 | 14130 | 14120 | 188 |
| 333 | 20231121 | 145600 | 2166290750 | 14130 | 14130 | 14130 | 14130 | 108 |
| 334 | 20231121 | 145500 | 2164764710 | 14070 | 14150 | 14160 | 14070 | 1171 |
| 335 | 20231121 | 145400 | 2148239960 | 14160 | 14150 | 14160 | 14150 | 98 |
| 336 | 20231121 | 145300 | 2146853230 | 14120 | 14160 | 14160 | 14120 | 49 |
| 337 | 20231121 | 145200 | 2146159590 | 14160 | 14170 | 14170 | 14160 | 108 |
| 338 | 20231121 | 145100 | 2144629610 | 14170 | 14180 | 14180 | 14160 | 440 |
| 339 | 20231121 | 145000 | 2138394690 | 14180 | 14150 | 14180 | 14150 | 534 |
| 340 | 20231121 | 144900 | 2130825780 | 14120 | 14150 | 14150 | 14120 | 96 |
| 341 | 20231121 | 144800 | 2129469960 | 14150 | 14150 | 14150 | 14150 | 134 |
| 342 | 20231121 | 144700 | 2127573860 | 14150 | 14100 | 14150 | 14090 | 348 |
| 343 | 20231121 | 144600 | 2122664650 | 14090 | 14080 | 14090 | 14080 | 166 |
| 344 | 20231121 | 144500 | 2120326440 | 14090 | 14180 | 14180 | 14090 | 963 |
| 345 | 20231121 | 144400 | 2106735320 | 14160 | 14190 | 14190 | 14160 | 137 |
| 346 | 20231121 | 144300 | 2104791590 | 14200 | 14200 | 14200 | 14200 | 144 |
| 347 | 20231121 | 144200 | 2102746790 | 14200 | 14200 | 14200 | 14200 | 5 |
| 348 | 20231121 | 144100 | 2102675790 | 14210 | 14210 | 14230 | 14210 | 455 |
| 349 | 20231121 | 144000 | 2096209220 | 14160 | 14160 | 14160 | 14160 | 100 |
| 350 | 20231121 | 143900 | 2094793220 | 14150 | 14190 | 14220 | 14150 | 854 |
| 351 | 20231121 | 143800 | 2082685160 | 14220 | 14230 | 14230 | 14210 | 46 |
| 352 | 20231121 | 143700 | 2082031170 | 14270 | 14240 | 14270 | 14190 | 388 |
| 353 | 20231121 | 143600 | 2076503890 | 14230 | 14200 | 14230 | 14200 | 438 |
| 354 | 20231121 | 143500 | 2070274990 | 14200 | 14200 | 14220 | 14200 | 371 |
| 355 | 20231121 | 143400 | 2065002260 | 14200 | 14230 | 14230 | 14200 | 1027 |
| 356 | 20231121 | 143300 | 2050395660 | 14230 | 14250 | 14250 | 14230 | 596 |
| 357 | 20231121 | 143200 | 2041903700 | 14250 | 14270 | 14290 | 14250 | 991 |
| 358 | 20231121 | 143100 | 2027754930 | 14250 | 14290 | 14290 | 14240 | 453 |
| 359 | 20231121 | 143000 | 2021291570 | 14290 | 14230 | 14300 | 14230 | 2134 |
| 360 | 20231121 | 142900 | 1990835130 | 14220 | 14220 | 14230 | 14220 | 329 |
| 361 | 20231121 | 142800 | 1986155620 | 14210 | 14210 | 14210 | 14210 | 150 |
| 362 | 20231121 | 142700 | 1984024120 | 14210 | 14170 | 14210 | 14150 | 2410 |
| 363 | 20231121 | 142600 | 1949861200 | 14170 | 14170 | 14170 | 14170 | 130 |
| 364 | 20231121 | 142500 | 1948019100 | 14170 | 14160 | 14170 | 14130 | 258 |
| 365 | 20231121 | 142400 | 1944366160 | 14160 | 14140 | 14160 | 14130 | 385 |
| 366 | 20231121 | 142300 | 1938920360 | 14140 | 14150 | 14170 | 14140 | 415 |
| 367 | 20231121 | 142200 | 1933048310 | 14150 | 14180 | 14190 | 14150 | 418 |
| 368 | 20231121 | 142100 | 1927120620 | 14180 | 14180 | 14180 | 14170 | 1068 |
| 369 | 20231121 | 142000 | 1911980770 | 14170 | 14170 | 14180 | 14160 | 266 |
| 370 | 20231121 | 141900 | 1908211780 | 14170 | 14170 | 14180 | 14160 | 158 |
| 371 | 20231121 | 141800 | 1905972770 | 14170 | 14110 | 14170 | 14110 | 1383 |
| 372 | 20231121 | 141700 | 1886416650 | 14110 | 14130 | 14130 | 14110 | 698 |
| 373 | 20231121 | 141600 | 1876562360 | 14130 | 14140 | 14140 | 14120 | 268 |
| 374 | 20231121 | 141500 | 1872774190 | 14140 | 14140 | 14150 | 14140 | 105 |
| 375 | 20231121 | 141400 | 1871289290 | 14140 | 14140 | 14150 | 14140 | 218 |
| 376 | 20231121 | 141300 | 1868206260 | 14150 | 14140 | 14150 | 14140 | 132 |
| 377 | 20231121 | 141200 | 1866339140 | 14140 | 14140 | 14140 | 14120 | 175 |
| 378 | 20231121 | 141100 | 1863864660 | 14140 | 14130 | 14140 | 14120 | 180 |
| 379 | 20231121 | 141000 | 1861320650 | 14140 | 14130 | 14150 | 14120 | 666 |
| 380 | 20231121 | 140900 | 1851903510 | 14140 | 14130 | 14140 | 14120 | 631 |
| 381 | 20231121 | 140800 | 1842987800 | 14120 | 14140 | 14140 | 14120 | 381 |
| 382 | 20231121 | 140700 | 1837605790 | 14120 | 14140 | 14140 | 14120 | 67 |
| 383 | 20231121 | 140600 | 1836658430 | 14140 | 14150 | 14150 | 14110 | 275 |
| 384 | 20231121 | 140500 | 1832772230 | 14150 | 14050 | 14150 | 14040 | 2130 |
| 385 | 20231121 | 140400 | 1802780030 | 14040 | 14000 | 14040 | 14000 | 634 |
| 386 | 20231121 | 140300 | 1793890540 | 14000 | 14000 | 14000 | 14000 | 90 |
| 387 | 20231121 | 140200 | 1792630540 | 14000 | 14000 | 14000 | 14000 | 128 |
| 388 | 20231121 | 140100 | 1790838540 | 14000 | 14000 | 14000 | 13980 | 157 |
| 389 | 20231121 | 140000 | 1788641130 | 14000 | 14000 | 14000 | 14000 | 155 |
| 390 | 20231121 | 135900 | 1786471130 | 14000 | 13980 | 14000 | 13970 | 280 |
| 391 | 20231121 | 135800 | 1782553890 | 13980 | 14000 | 14000 | 13980 | 205 |
| 392 | 20231121 | 135700 | 1779685510 | 14000 | 14000 | 14000 | 13980 | 229 |
| 393 | 20231121 | 135600 | 1776480130 | 14000 | 14020 | 14020 | 14000 | 528 |
| 394 | 20231121 | 135500 | 1769083470 | 14050 | 14050 | 14050 | 14030 | 245 |
| 395 | 20231121 | 135400 | 1765642650 | 14050 | 14040 | 14050 | 14040 | 545 |
| 396 | 20231121 | 135300 | 1757988850 | 14020 | 13980 | 14020 | 13980 | 6235 |
| 397 | 20231121 | 135200 | 1670753180 | 13980 | 13990 | 13990 | 13970 | 1574 |
| 398 | 20231121 | 135100 | 1648734050 | 13990 | 13980 | 13990 | 13960 | 1041 |
| 399 | 20231121 | 135000 | 1634177740 | 13970 | 13960 | 13980 | 13960 | 491 |
| 400 | 20231121 | 134900 | 1627314590 | 13980 | 13930 | 13980 | 13930 | 623 |
| 401 | 20231121 | 134800 | 1618623010 | 13920 | 13920 | 13940 | 13920 | 206 |
| 402 | 20231121 | 134700 | 1615753860 | 13920 | 13910 | 13930 | 13910 | 211 |
| 403 | 20231121 | 134600 | 1612817450 | 13900 | 13910 | 13910 | 13900 | 168 |
| 404 | 20231121 | 134500 | 1610480640 | 13900 | 13910 | 13910 | 13900 | 96 |
| 405 | 20231121 | 134400 | 1609145330 | 13910 | 13910 | 13910 | 13900 | 229 |
| 406 | 20231121 | 134300 | 1605959970 | 13910 | 13910 | 13910 | 13900 | 133 |
| 407 | 20231121 | 134200 | 1604110940 | 13910 | 13870 | 13910 | 13870 | 615 |
| 408 | 20231121 | 134100 | 1595565500 | 13870 | 13850 | 13870 | 13850 | 116 |
| 409 | 20231121 | 134000 | 1593957020 | 13860 | 13860 | 13860 | 13860 | 139 |
| 410 | 20231121 | 133900 | 1592030480 | 13870 | 13870 | 13870 | 13870 | 67 |
| 411 | 20231121 | 133800 | 1591101190 | 13870 | 13860 | 13870 | 13850 | 119 |
| 412 | 20231121 | 133700 | 1589451180 | 13860 | 13840 | 13860 | 13820 | 122 |
| 413 | 20231121 | 133600 | 1587761050 | 13870 | 13870 | 13870 | 13870 | 98 |
| 414 | 20231121 | 133500 | 1586401790 | 13800 | 13860 | 13860 | 13800 | 200 |
| 415 | 20231121 | 133400 | 1583633190 | 13860 | 13860 | 13860 | 13860 | 83 |
| 416 | 20231121 | 133300 | 1582482810 | 13820 | 13820 | 13820 | 13820 | 2 |
| 417 | 20231121 | 133200 | 1582455170 | 13870 | 13890 | 13890 | 13870 | 302 |
| 418 | 20231121 | 133100 | 1578266410 | 13900 | 13890 | 13900 | 13890 | 3 |
| 419 | 20231121 | 133000 | 1578224730 | 13900 | 13880 | 13900 | 13820 | 56 |
| 420 | 20231121 | 132900 | 1577447690 | 13880 | 13820 | 13880 | 13820 | 426 |
| 421 | 20231121 | 132800 | 1571536970 | 13800 | 13870 | 13870 | 13800 | 525 |
| 422 | 20231121 | 132700 | 1564290570 | 13870 | 13860 | 13870 | 13860 | 300 |
| 423 | 20231121 | 132600 | 1560130430 | 13800 | 13800 | 13800 | 13800 | 146 |
| 424 | 20231121 | 132500 | 1558115630 | 13800 | 13800 | 13800 | 13800 | 374 |
| 425 | 20231121 | 132400 | 1552954430 | 13850 | 13790 | 13850 | 13790 | 339 |
| 426 | 20231121 | 132300 | 1548261630 | 13830 | 13820 | 13830 | 13820 | 4 |
| 427 | 20231121 | 132200 | 1548206320 | 13790 | 13800 | 13800 | 13740 | 1231 |
| 428 | 20231121 | 132100 | 1531244090 | 13790 | 13790 | 13790 | 13790 | 0 |
| 429 | 20231121 | 132000 | 1531244090 | 13790 | 13790 | 13790 | 13790 | 0 |
| 430 | 20231121 | 131900 | 1531244090 | 13790 | 13790 | 13790 | 13790 | 204 |
| 431 | 20231121 | 131800 | 1528430930 | 13790 | 13820 | 13830 | 13790 | 151 |
| 432 | 20231121 | 131700 | 1526343640 | 13780 | 13830 | 13830 | 13780 | 23 |
| 433 | 20231121 | 131600 | 1526026550 | 13770 | 13770 | 13770 | 13770 | 0 |
| 434 | 20231121 | 131500 | 1526026550 | 13770 | 13780 | 13780 | 13770 | 40 |
| 435 | 20231121 | 131400 | 1525475640 | 13780 | 13780 | 13780 | 13780 | 2 |
| 436 | 20231121 | 131300 | 1525448080 | 13780 | 13790 | 13790 | 13780 | 3 |
| 437 | 20231121 | 131200 | 1525406730 | 13780 | 13780 | 13780 | 13780 | 30 |
| 438 | 20231121 | 131100 | 1524993330 | 13780 | 13780 | 13780 | 13780 | 3 |
| 439 | 20231121 | 131000 | 1524951990 | 13780 | 13810 | 13810 | 13780 | 18 |
| 440 | 20231121 | 130900 | 1524703880 | 13800 | 13840 | 13840 | 13800 | 43 |
| 441 | 20231121 | 130800 | 1524110400 | 13730 | 13730 | 13730 | 13730 | 0 |
| 442 | 20231121 | 130700 | 1524110400 | 13730 | 13730 | 13730 | 13730 | 0 |
| 443 | 20231121 | 130600 | 1524110400 | 13730 | 13810 | 13810 | 13730 | 992 |
| 444 | 20231121 | 130500 | 1510464520 | 13800 | 13810 | 13820 | 13800 | 400 |
| 445 | 20231121 | 130400 | 1504941060 | 13790 | 13860 | 13870 | 13790 | 456 |
| 446 | 20231121 | 130300 | 1498642030 | 13870 | 13870 | 13870 | 13870 | 127 |
| 447 | 20231121 | 130200 | 1496880540 | 13870 | 13870 | 13880 | 13870 | 27 |
| 448 | 20231121 | 130100 | 1496505860 | 13880 | 13880 | 13890 | 13880 | 29 |
| 449 | 20231121 | 130000 | 1496103200 | 13880 | 13880 | 13880 | 13880 | 286 |
| 450 | 20231121 | 125900 | 1492133520 | 13880 | 13880 | 13880 | 13880 | 56 |
| 451 | 20231121 | 125800 | 1491356240 | 13880 | 13870 | 13880 | 13870 | 87 |
| 452 | 20231121 | 125700 | 1490148970 | 13870 | 13880 | 13880 | 13870 | 425 |
| 453 | 20231121 | 125600 | 1484253540 | 13880 | 13890 | 13890 | 13880 | 205 |
| 454 | 20231121 | 125500 | 1481406330 | 13890 | 13880 | 13890 | 13880 | 128 |
| 455 | 20231121 | 125400 | 1479628600 | 13880 | 13880 | 13880 | 13880 | 122 |
| 456 | 20231121 | 125300 | 1477935240 | 13870 | 13870 | 13870 | 13870 | 17 |
| 457 | 20231121 | 125200 | 1477699450 | 13890 | 13860 | 13890 | 13860 | 304 |
| 458 | 20231121 | 125100 | 1473483610 | 13850 | 13830 | 13850 | 13830 | 1008 |
| 459 | 20231121 | 125000 | 1459534360 | 13820 | 13820 | 13820 | 13820 | 20 |
| 460 | 20231121 | 124900 | 1459257960 | 13840 | 13840 | 13840 | 13840 | 0 |
| 461 | 20231121 | 124800 | 1459257960 | 13840 | 13840 | 13840 | 13840 | 42 |
| 462 | 20231121 | 124700 | 1458676680 | 13830 | 13820 | 13830 | 13820 | 12 |
| 463 | 20231121 | 124600 | 1458510830 | 13820 | 13820 | 13820 | 13820 | 5 |
| 464 | 20231121 | 124500 | 1458441730 | 13810 | 13820 | 13820 | 13810 | 22 |
| 465 | 20231121 | 124400 | 1458137700 | 13820 | 13820 | 13820 | 13820 | 94 |
| 466 | 20231121 | 124300 | 1456838620 | 13820 | 13820 | 13820 | 13820 | 1 |
| 467 | 20231121 | 124200 | 1456824800 | 13820 | 13820 | 13820 | 13820 | 13 |
| 468 | 20231121 | 124100 | 1456645140 | 13840 | 13820 | 13840 | 13820 | 359 |
| 469 | 20231121 | 124000 | 1451681760 | 13820 | 13840 | 13840 | 13820 | 358 |
| 470 | 20231121 | 123900 | 1446731410 | 13840 | 13840 | 13840 | 13840 | 1 |
| 471 | 20231121 | 123800 | 1446717570 | 13840 | 13840 | 13840 | 13840 | 81 |
| 472 | 20231121 | 123700 | 1445596530 | 13840 | 13830 | 13850 | 13830 | 30 |
| 473 | 20231121 | 123600 | 1445181430 | 13850 | 13850 | 13850 | 13850 | 3 |
| 474 | 20231121 | 123500 | 1445139880 | 13830 | 13850 | 13850 | 13830 | 63 |
| 475 | 20231121 | 123400 | 1444267350 | 13830 | 13830 | 13850 | 13830 | 16 |
| 476 | 20231121 | 123300 | 1444046040 | 13830 | 13850 | 13850 | 13830 | 25 |
| 477 | 20231121 | 123200 | 1443700250 | 13840 | 13840 | 13840 | 13840 | 1 |
| 478 | 20231121 | 123100 | 1443686410 | 13840 | 13840 | 13840 | 13830 | 70 |
| 479 | 20231121 | 123000 | 1442717730 | 13840 | 13810 | 13840 | 13810 | 135 |
| 480 | 20231121 | 122900 | 1440852780 | 13810 | 13810 | 13810 | 13810 | 15 |
| 481 | 20231121 | 122800 | 1440645630 | 13810 | 13800 | 13810 | 13800 | 20 |
| 482 | 20231121 | 122700 | 1440369620 | 13800 | 13800 | 13800 | 13800 | 20 |
| 483 | 20231121 | 122600 | 1440093620 | 13800 | 13800 | 13800 | 13800 | 60 |
| 484 | 20231121 | 122500 | 1439265620 | 13800 | 13800 | 13800 | 13800 | 7 |
| 485 | 20231121 | 122400 | 1439169020 | 13800 | 13810 | 13810 | 13800 | 124 |
| 486 | 20231121 | 122300 | 1437457360 | 13810 | 13780 | 13810 | 13780 | 550 |
| 487 | 20231121 | 122200 | 1429869830 | 13780 | 13750 | 13780 | 13750 | 101 |
| 488 | 20231121 | 122100 | 1428479320 | 13760 | 13750 | 13760 | 13750 | 4 |
| 489 | 20231121 | 122000 | 1428424300 | 13750 | 13750 | 13760 | 13750 | 8 |
| 490 | 20231121 | 121900 | 1428314280 | 13750 | 13760 | 13760 | 13750 | 71 |
| 491 | 20231121 | 121800 | 1427337730 | 13760 | 13760 | 13760 | 13760 | 33 |
| 492 | 20231121 | 121700 | 1426883650 | 13760 | 13760 | 13760 | 13760 | 1 |
| 493 | 20231121 | 121600 | 1426869890 | 13760 | 13760 | 13760 | 13760 | 0 |
| 494 | 20231121 | 121500 | 1426869890 | 13760 | 13760 | 13760 | 13760 | 1 |
| 495 | 20231121 | 121400 | 1426856130 | 13760 | 13760 | 13760 | 13760 | 7 |
| 496 | 20231121 | 121300 | 1426759810 | 13760 | 13770 | 13780 | 13760 | 207 |
| 497 | 20231121 | 121200 | 1423909200 | 13750 | 13750 | 13750 | 13750 | 49 |
| 498 | 20231121 | 121100 | 1423235450 | 13750 | 13750 | 13750 | 13750 | 123 |
| 499 | 20231121 | 121000 | 1421544200 | 13740 | 13740 | 13740 | 13740 | 20 |
| 500 | 20231121 | 120900 | 1421269400 | 13740 | 13740 | 13740 | 13740 | 104 |
| 501 | 20231121 | 120800 | 1419840440 | 13750 | 13750 | 13750 | 13750 | 65 |
| 502 | 20231121 | 120700 | 1418946690 | 13750 | 13750 | 13750 | 13750 | 103 |
| 503 | 20231121 | 120600 | 1417530440 | 13750 | 13730 | 13750 | 13730 | 924 |
| 504 | 20231121 | 120500 | 1404835120 | 13730 | 13740 | 13740 | 13730 | 157 |
| 505 | 20231121 | 120400 | 1402678340 | 13730 | 13740 | 13740 | 13730 | 158 |
| 506 | 20231121 | 120300 | 1400508230 | 13740 | 13740 | 13740 | 13740 | 20 |
| 507 | 20231121 | 120200 | 1400233430 | 13740 | 13740 | 13740 | 13740 | 0 |
| 508 | 20231121 | 120100 | 1400233430 | 13740 | 13740 | 13740 | 13740 | 10 |
| 509 | 20231121 | 120000 | 1400096030 | 13740 | 13740 | 13740 | 13740 | 11 |
| 510 | 20231121 | 115900 | 1399944890 | 13760 | 13760 | 13760 | 13760 | 22 |
| 511 | 20231121 | 115800 | 1399642170 | 13740 | 13740 | 13750 | 13740 | 205 |
| 512 | 20231121 | 115700 | 1396825440 | 13730 | 13730 | 13730 | 13730 | 1 |
| 513 | 20231121 | 115600 | 1396811710 | 13720 | 13730 | 13730 | 13720 | 12 |
| 514 | 20231121 | 115500 | 1396646960 | 13730 | 13730 | 13730 | 13730 | 51 |
| 515 | 20231121 | 115400 | 1395946730 | 13730 | 13720 | 13730 | 13720 | 265 |
| 516 | 20231121 | 115300 | 1392310910 | 13720 | 13720 | 13720 | 13720 | 1 |
| 517 | 20231121 | 115200 | 1392297190 | 13720 | 13710 | 13720 | 13710 | 98 |
| 518 | 20231121 | 115100 | 1390952970 | 13710 | 13720 | 13720 | 13710 | 496 |
| 519 | 20231121 | 115000 | 1384151690 | 13720 | 13720 | 13720 | 13720 | 4 |
| 520 | 20231121 | 114900 | 1384096810 | 13720 | 13730 | 13730 | 13720 | 55 |
| 521 | 20231121 | 114800 | 1383342040 | 13730 | 13730 | 13730 | 13730 | 0 |
| 522 | 20231121 | 114700 | 1383342040 | 13730 | 13730 | 13730 | 13730 | 4 |
| 523 | 20231121 | 114600 | 1383287120 | 13740 | 13740 | 13740 | 13740 | 7 |
| 524 | 20231121 | 114500 | 1383190940 | 13720 | 13770 | 13770 | 13720 | 69 |
| 525 | 20231121 | 114400 | 1382243610 | 13780 | 13780 | 13780 | 13780 | 0 |
| 526 | 20231121 | 114300 | 1382243610 | 13780 | 13780 | 13780 | 13780 | 111 |
| 527 | 20231121 | 114200 | 1380714030 | 13780 | 13710 | 13780 | 13710 | 6 |
| 528 | 20231121 | 114100 | 1380631420 | 13710 | 13710 | 13710 | 13710 | 0 |
| 529 | 20231121 | 114000 | 1380631420 | 13710 | 13720 | 13790 | 13700 | 943 |
| 530 | 20231121 | 113900 | 1367679510 | 13740 | 13720 | 13740 | 13710 | 269 |
| 531 | 20231121 | 113800 | 1363991250 | 13730 | 13760 | 13760 | 13730 | 426 |
| 532 | 20231121 | 113700 | 1358139190 | 13770 | 13770 | 13770 | 13770 | 17 |
| 533 | 20231121 | 113600 | 1357905100 | 13770 | 13780 | 13780 | 13770 | 577 |
| 534 | 20231121 | 113500 | 1349959310 | 13780 | 13780 | 13790 | 13770 | 198 |
| 535 | 20231121 | 113400 | 1347231060 | 13780 | 13780 | 13780 | 13780 | 28 |
| 536 | 20231121 | 113300 | 1346845220 | 13780 | 13750 | 13780 | 13750 | 193 |
| 537 | 20231121 | 113200 | 1344189830 | 13670 | 13780 | 13780 | 13670 | 519 |
| 538 | 20231121 | 113100 | 1337060600 | 13780 | 13730 | 13780 | 13730 | 966 |
| 539 | 20231121 | 113000 | 1323768710 | 13700 | 13690 | 13700 | 13690 | 497 |
| 540 | 20231121 | 112900 | 1316959830 | 13700 | 13670 | 13750 | 13670 | 164 |
| 541 | 20231121 | 112800 | 1314712490 | 13670 | 13680 | 13700 | 13670 | 7 |
| 542 | 20231121 | 112700 | 1314616740 | 13680 | 13680 | 13700 | 13680 | 136 |
| 543 | 20231121 | 112600 | 1312754870 | 13680 | 13660 | 13680 | 13660 | 1200 |
| 544 | 20231121 | 112500 | 1296349910 | 13660 | 13670 | 13670 | 13660 | 98 |
| 545 | 20231121 | 112400 | 1295010730 | 13670 | 13670 | 13670 | 13670 | 3 |
| 546 | 20231121 | 112300 | 1294969720 | 13670 | 13670 | 13670 | 13670 | 5 |
| 547 | 20231121 | 112200 | 1294901370 | 13670 | 13670 | 13670 | 13660 | 13 |
| 548 | 20231121 | 112100 | 1294723690 | 13670 | 13670 | 13680 | 13670 | 48 |
| 549 | 20231121 | 112000 | 1294067510 | 13670 | 13660 | 13670 | 13660 | 283 |
| 550 | 20231121 | 111900 | 1290201170 | 13660 | 13660 | 13660 | 13660 | 1 |
| 551 | 20231121 | 111800 | 1290187510 | 13660 | 13650 | 13660 | 13650 | 112 |
| 552 | 20231121 | 111700 | 1288657610 | 13650 | 13650 | 13650 | 13650 | 55 |
| 553 | 20231121 | 111600 | 1287906860 | 13650 | 13650 | 13660 | 13650 | 58 |
| 554 | 20231121 | 111500 | 1287115150 | 13650 | 13650 | 13650 | 13650 | 5 |
| 555 | 20231121 | 111400 | 1287046900 | 13650 | 13650 | 13650 | 13650 | 38 |
| 556 | 20231121 | 111300 | 1286528200 | 13650 | 13670 | 13670 | 13650 | 37 |
| 557 | 20231121 | 111200 | 1286022800 | 13670 | 13650 | 13670 | 13650 | 92 |
| 558 | 20231121 | 111100 | 1284766070 | 13650 | 13650 | 13650 | 13650 | 35 |
| 559 | 20231121 | 111000 | 1284288320 | 13650 | 13650 | 13650 | 13650 | 4 |
| 560 | 20231121 | 110900 | 1284233720 | 13650 | 13640 | 13650 | 13620 | 115 |
| 561 | 20231121 | 110800 | 1282664650 | 13640 | 13630 | 13640 | 13630 | 112 |
| 562 | 20231121 | 110700 | 1281137830 | 13630 | 13630 | 13630 | 13630 | 4 |
| 563 | 20231121 | 110600 | 1281083310 | 13630 | 13630 | 13630 | 13630 | 104 |
| 564 | 20231121 | 110500 | 1279665790 | 13640 | 13640 | 13640 | 13640 | 79 |
| 565 | 20231121 | 110400 | 1278588230 | 13640 | 13640 | 13640 | 13640 | 7 |
| 566 | 20231121 | 110300 | 1278492750 | 13640 | 13640 | 13640 | 13640 | 50 |
| 567 | 20231121 | 110200 | 1277810750 | 13640 | 13640 | 13650 | 13630 | 327 |
| 568 | 20231121 | 110100 | 1273353450 | 13640 | 13620 | 13640 | 13620 | 337 |
| 569 | 20231121 | 110000 | 1268760380 | 13620 | 13620 | 13620 | 13620 | 4 |
| 570 | 20231121 | 105900 | 1268705900 | 13620 | 13620 | 13620 | 13620 | 8 |
| 571 | 20231121 | 105800 | 1268596940 | 13630 | 13630 | 13630 | 13630 | 67 |
| 572 | 20231121 | 105700 | 1267683730 | 13600 | 13610 | 13620 | 13600 | 386 |
| 573 | 20231121 | 105600 | 1262433580 | 13600 | 13610 | 13610 | 13600 | 13 |
| 574 | 20231121 | 105500 | 1262256720 | 13610 | 13620 | 13620 | 13610 | 18 |
| 575 | 20231121 | 105400 | 1262011700 | 13630 | 13610 | 13630 | 13610 | 106 |
| 576 | 20231121 | 105300 | 1260568160 | 13600 | 13610 | 13630 | 13600 | 5 |
| 577 | 20231121 | 105200 | 1260500100 | 13610 | 13630 | 13630 | 13600 | 340 |
| 578 | 20231121 | 105100 | 1255873150 | 13640 | 13640 | 13640 | 13640 | 6 |
| 579 | 20231121 | 105000 | 1255791310 | 13620 | 13640 | 13640 | 13620 | 81 |
| 580 | 20231121 | 104900 | 1254688000 | 13640 | 13640 | 13640 | 13640 | 30 |
| 581 | 20231121 | 104800 | 1254278800 | 13640 | 13620 | 13640 | 13620 | 79 |
| 582 | 20231121 | 104700 | 1253202780 | 13620 | 13640 | 13640 | 13620 | 38 |
| 583 | 20231121 | 104600 | 1252685100 | 13650 | 13610 | 13650 | 13600 | 105 |
| 584 | 20231121 | 104500 | 1251253370 | 13600 | 13610 | 13620 | 13600 | 130 |
| 585 | 20231121 | 104400 | 1249484130 | 13610 | 13610 | 13610 | 13610 | 295 |
| 586 | 20231121 | 104300 | 1245469180 | 13600 | 13620 | 13620 | 13600 | 905 |
| 587 | 20231121 | 104200 | 1233152560 | 13620 | 13630 | 13630 | 13620 | 90 |
| 588 | 20231121 | 104100 | 1231926610 | 13620 | 13610 | 13620 | 13600 | 151 |
| 589 | 20231121 | 104000 | 1229871380 | 13610 | 13610 | 13610 | 13610 | 44 |
| 590 | 20231121 | 103900 | 1229272540 | 13600 | 13600 | 13600 | 13590 | 56 |
| 591 | 20231121 | 103800 | 1228511080 | 13600 | 13600 | 13600 | 13600 | 29 |
| 592 | 20231121 | 103700 | 1228116680 | 13580 | 13600 | 13620 | 13560 | 265 |
| 593 | 20231121 | 103600 | 1224519500 | 13630 | 13650 | 13660 | 13600 | 2128 |
| 594 | 20231121 | 103500 | 1195508820 | 13660 | 13630 | 13660 | 13630 | 270 |
| 595 | 20231121 | 103400 | 1191825490 | 13630 | 13600 | 13630 | 13590 | 78 |
| 596 | 20231121 | 103300 | 1190763340 | 13600 | 13580 | 13600 | 13580 | 38 |
| 597 | 20231121 | 103200 | 1190246920 | 13580 | 13580 | 13580 | 13580 | 1 |
| 598 | 20231121 | 103100 | 1190233340 | 13610 | 13610 | 13610 | 13610 | 104 |
| 599 | 20231121 | 103000 | 1188817900 | 13600 | 13550 | 13600 | 13550 | 403 |
| 600 | 20231121 | 102900 | 1183339860 | 13550 | 13550 | 13550 | 13540 | 16 |
| 601 | 20231121 | 102800 | 1183123170 | 13560 | 13540 | 13560 | 13540 | 43 |
| 602 | 20231121 | 102700 | 1182540870 | 13540 | 13550 | 13550 | 13540 | 256 |
| 603 | 20231121 | 102600 | 1179073070 | 13550 | 13560 | 13560 | 13540 | 204 |
| 604 | 20231121 | 102500 | 1176309520 | 13560 | 13560 | 13560 | 13560 | 20 |
| 605 | 20231121 | 102400 | 1176038320 | 13560 | 13560 | 13560 | 13560 | 11 |
| 606 | 20231121 | 102300 | 1175889160 | 13560 | 13540 | 13560 | 13540 | 7 |
| 607 | 20231121 | 102200 | 1175794260 | 13540 | 13550 | 13550 | 13540 | 105 |
| 608 | 20231121 | 102100 | 1174371530 | 13550 | 13560 | 13570 | 13550 | 424 |
| 609 | 20231121 | 102000 | 1168624110 | 13560 | 13560 | 13560 | 13560 | 41 |
| 610 | 20231121 | 101900 | 1168068150 | 13560 | 13570 | 13570 | 13540 | 28 |
| 611 | 20231121 | 101800 | 1167688680 | 13580 | 13580 | 13600 | 13530 | 271 |
| 612 | 20231121 | 101700 | 1164017430 | 13560 | 13540 | 13570 | 13540 | 206 |
| 613 | 20231121 | 101600 | 1161224030 | 13530 | 13540 | 13540 | 13520 | 113 |
| 614 | 20231121 | 101500 | 1159695890 | 13550 | 13520 | 13550 | 13520 | 27 |
| 615 | 20231121 | 101400 | 1159330680 | 13520 | 13510 | 13520 | 13490 | 463 |
| 616 | 20231121 | 101300 | 1153080870 | 13500 | 13500 | 13510 | 13500 | 19 |
| 617 | 20231121 | 101200 | 1152824200 | 13500 | 13530 | 13530 | 13500 | 271 |
| 618 | 20231121 | 101100 | 1149160850 | 13540 | 13540 | 13560 | 13540 | 33 |
| 619 | 20231121 | 101000 | 1148713990 | 13540 | 13540 | 13560 | 13540 | 691 |
| 620 | 20231121 | 100900 | 1139346670 | 13540 | 13520 | 13540 | 13520 | 26 |
| 621 | 20231121 | 100800 | 1138994650 | 13520 | 13550 | 13550 | 13510 | 345 |
| 622 | 20231121 | 100700 | 1134329620 | 13550 | 13530 | 13550 | 13530 | 324 |
| 623 | 20231121 | 100600 | 1129941580 | 13540 | 13510 | 13540 | 13510 | 131 |
| 624 | 20231121 | 100500 | 1128168680 | 13510 | 13500 | 13510 | 13500 | 8 |
| 625 | 20231121 | 100400 | 1128060630 | 13490 | 13510 | 13510 | 13490 | 519 |
| 626 | 20231121 | 100300 | 1121058520 | 13510 | 13510 | 13520 | 13510 | 780 |
| 627 | 20231121 | 100200 | 1110520650 | 13510 | 13490 | 13510 | 13490 | 123 |
| 628 | 20231121 | 100100 | 1108860220 | 13490 | 13480 | 13490 | 13480 | 8 |
| 629 | 20231121 | 100000 | 1108752360 | 13460 | 13500 | 13500 | 13460 | 85 |
| 630 | 20231121 | 095900 | 1107608220 | 13520 | 13520 | 13520 | 13520 | 1 |
| 631 | 20231121 | 095800 | 1107594700 | 13460 | 13460 | 13460 | 13450 | 259 |
| 632 | 20231121 | 095700 | 1104109210 | 13460 | 13510 | 13510 | 13440 | 1504 |
| 633 | 20231121 | 095600 | 1083857380 | 13510 | 13540 | 13550 | 13510 | 123 |
| 634 | 20231121 | 095500 | 1082191720 | 13550 | 13550 | 13550 | 13550 | 151 |
| 635 | 20231121 | 095400 | 1080145670 | 13550 | 13500 | 13550 | 13490 | 580 |
| 636 | 20231121 | 095300 | 1072304390 | 13500 | 13490 | 13500 | 13460 | 166 |
| 637 | 20231121 | 095200 | 1070066920 | 13470 | 13470 | 13470 | 13450 | 495 |
| 638 | 20231121 | 095100 | 1063401740 | 13490 | 13490 | 13490 | 13470 | 64 |
| 639 | 20231121 | 095000 | 1062539060 | 13470 | 13450 | 13470 | 13430 | 785 |
| 640 | 20231121 | 094900 | 1051985180 | 13440 | 13460 | 13460 | 13430 | 2252 |
| 641 | 20231121 | 094800 | 1021718050 | 13460 | 13460 | 13470 | 13450 | 1110 |
| 642 | 20231121 | 094700 | 1006785200 | 13460 | 13470 | 13470 | 13460 | 575 |
| 643 | 20231121 | 094600 | 999044050 | 13480 | 13470 | 13480 | 13470 | 87 |
| 644 | 20231121 | 094500 | 997871390 | 13460 | 13470 | 13490 | 13460 | 654 |
| 645 | 20231121 | 094400 | 989065560 | 13480 | 13480 | 13480 | 13470 | 40 |
| 646 | 20231121 | 094300 | 988526520 | 13480 | 13500 | 13500 | 13480 | 226 |
| 647 | 20231121 | 094200 | 985477370 | 13500 | 13500 | 13500 | 13490 | 214 |
| 648 | 20231121 | 094100 | 982588870 | 13460 | 13500 | 13500 | 13460 | 164 |
| 649 | 20231121 | 094000 | 980377430 | 13450 | 13450 | 13480 | 13430 | 517 |
| 650 | 20231121 | 093900 | 973430110 | 13430 | 13420 | 13430 | 13410 | 695 |
| 651 | 20231121 | 093800 | 964101990 | 13420 | 13430 | 13460 | 13400 | 2383 |
| 652 | 20231121 | 093700 | 932140930 | 13430 | 13450 | 13490 | 13430 | 1426 |
| 653 | 20231121 | 093600 | 912979640 | 13450 | 13450 | 13450 | 13440 | 1120 |
| 654 | 20231121 | 093500 | 897925470 | 13450 | 13470 | 13470 | 13450 | 2963 |
| 655 | 20231121 | 093400 | 858052650 | 13480 | 13520 | 13520 | 13480 | 4685 |
| 656 | 20231121 | 093300 | 794798120 | 13530 | 13590 | 13590 | 13520 | 3817 |
| 657 | 20231121 | 093200 | 743071460 | 13590 | 13590 | 13590 | 13590 | 206 |
| 658 | 20231121 | 093100 | 740271920 | 13590 | 13600 | 13600 | 13570 | 511 |
| 659 | 20231121 | 093000 | 733330430 | 13600 | 13620 | 13620 | 13600 | 233 |
| 660 | 20231121 | 092900 | 730160890 | 13610 | 13620 | 13620 | 13610 | 70 |
| 661 | 20231121 | 092800 | 729207690 | 13620 | 13570 | 13620 | 13570 | 146 |
| 662 | 20231121 | 092700 | 727226420 | 13560 | 13580 | 13580 | 13560 | 799 |
| 663 | 20231121 | 092600 | 716388180 | 13590 | 13570 | 13590 | 13570 | 205 |
| 664 | 20231121 | 092500 | 713603550 | 13560 | 13570 | 13570 | 13560 | 321 |
| 665 | 20231121 | 092400 | 709250710 | 13570 | 13560 | 13570 | 13560 | 218 |
| 666 | 20231121 | 092300 | 706292480 | 13560 | 13590 | 13590 | 13550 | 1804 |
| 667 | 20231121 | 092200 | 681796700 | 13590 | 13610 | 13610 | 13590 | 5945 |
| 668 | 20231121 | 092100 | 600938940 | 13600 | 13620 | 13660 | 13600 | 4484 |
| 669 | 20231121 | 092000 | 539934780 | 13620 | 13610 | 13670 | 13610 | 768 |
| 670 | 20231121 | 091900 | 529468610 | 13610 | 13700 | 13700 | 13610 | 4989 |
| 671 | 20231121 | 091800 | 461415400 | 13680 | 13710 | 13720 | 13680 | 1157 |
| 672 | 20231121 | 091700 | 445563730 | 13710 | 13710 | 13710 | 13700 | 200 |
| 673 | 20231121 | 091600 | 442821880 | 13710 | 13680 | 13710 | 13680 | 421 |
| 674 | 20231121 | 091500 | 437058360 | 13710 | 13700 | 13710 | 13660 | 3698 |
| 675 | 20231121 | 091400 | 386439440 | 13710 | 13800 | 13800 | 13700 | 2953 |
| 676 | 20231121 | 091300 | 345944950 | 13800 | 13700 | 13800 | 13690 | 922 |
| 677 | 20231121 | 091200 | 333284470 | 13690 | 13720 | 13720 | 13690 | 815 |
| 678 | 20231121 | 091100 | 322115960 | 13720 | 13700 | 13760 | 13700 | 521 |
| 679 | 20231121 | 091000 | 314971830 | 13700 | 13700 | 13710 | 13700 | 937 |
| 680 | 20231121 | 090900 | 302132080 | 13700 | 13690 | 13700 | 13670 | 1255 |
| 681 | 20231121 | 090800 | 284962460 | 13690 | 13740 | 13740 | 13690 | 6829 |
| 682 | 20231121 | 090700 | 191312190 | 13740 | 13820 | 13830 | 13740 | 653 |
| 683 | 20231121 | 090600 | 182327130 | 13830 | 13750 | 13850 | 13750 | 1204 |
| 684 | 20231121 | 090500 | 165693380 | 13740 | 13720 | 13760 | 13710 | 1740 |
| 685 | 20231121 | 090400 | 141833340 | 13720 | 13780 | 13780 | 13720 | 2021 |
| 686 | 20231121 | 090300 | 114061750 | 13770 | 13780 | 13780 | 13760 | 1469 |
| 687 | 20231121 | 090200 | 93837970 | 13760 | 13900 | 13900 | 13760 | 2468 |
| 688 | 20231121 | 090100 | 59678540 | 13900 | 13960 | 14050 | 13900 | 1947 |
| 689 | 20231121 | 090000 | 32586190 | 13960 | 14180 | 14180 | 13960 | 2286 |