33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 193100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 9179 |
| 3 | 20231127 | 193000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 4 | 20231127 | 192900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 5 | 20231127 | 192800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 6 | 20231127 | 192700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 7 | 20231127 | 192600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 8 | 20231127 | 192500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 9 | 20231127 | 192400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 10 | 20231127 | 192300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 11 | 20231127 | 192200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 12 | 20231127 | 192100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 13 | 20231127 | 192000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 14 | 20231127 | 191900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 15 | 20231127 | 191800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 16 | 20231127 | 191700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 17 | 20231127 | 191600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 18 | 20231127 | 191500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 19 | 20231127 | 191400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 20 | 20231127 | 191300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 21 | 20231127 | 191200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 22 | 20231127 | 191100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 23 | 20231127 | 191000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 24 | 20231127 | 190900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 25 | 20231127 | 190800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 26 | 20231127 | 190700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 27 | 20231127 | 190600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 28 | 20231127 | 190500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 29 | 20231127 | 190400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 30 | 20231127 | 190300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 31 | 20231127 | 190200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 32 | 20231127 | 190100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 9179 |
| 33 | 20231127 | 190000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 34 | 20231127 | 185900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 35 | 20231127 | 185800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 36 | 20231127 | 185700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 37 | 20231127 | 185600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 38 | 20231127 | 185500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 39 | 20231127 | 185400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 40 | 20231127 | 185300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 41 | 20231127 | 185200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 42 | 20231127 | 185100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 43 | 20231127 | 185000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 44 | 20231127 | 184900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 45 | 20231127 | 184800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 46 | 20231127 | 184700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 47 | 20231127 | 184600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 48 | 20231127 | 184500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 49 | 20231127 | 184400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 50 | 20231127 | 184300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 51 | 20231127 | 184200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 52 | 20231127 | 184100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 53 | 20231127 | 184000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 54 | 20231127 | 183900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 55 | 20231127 | 183800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 56 | 20231127 | 183700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 57 | 20231127 | 183600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 58 | 20231127 | 183500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 59 | 20231127 | 183400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 60 | 20231127 | 183300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 61 | 20231127 | 183200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 62 | 20231127 | 183100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 9179 |
| 63 | 20231127 | 183000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 64 | 20231127 | 182900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 65 | 20231127 | 182800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 66 | 20231127 | 182700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 67 | 20231127 | 182600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 68 | 20231127 | 182500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 69 | 20231127 | 182400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 70 | 20231127 | 182300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 71 | 20231127 | 182200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 72 | 20231127 | 182100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 73 | 20231127 | 182000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 74 | 20231127 | 181900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 75 | 20231127 | 181800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 76 | 20231127 | 181700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 77 | 20231127 | 181600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 78 | 20231127 | 181500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 79 | 20231127 | 181400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 80 | 20231127 | 181300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 81 | 20231127 | 181200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 82 | 20231127 | 181100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 83 | 20231127 | 181000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 84 | 20231127 | 180900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 85 | 20231127 | 180800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 86 | 20231127 | 180700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 87 | 20231127 | 180600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 88 | 20231127 | 180500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 89 | 20231127 | 180400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 90 | 20231127 | 180300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 91 | 20231127 | 180200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 92 | 20231127 | 180100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 9179 |
| 93 | 20231127 | 180000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 94 | 20231127 | 175900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 95 | 20231127 | 175800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 96 | 20231127 | 175700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 97 | 20231127 | 175600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 98 | 20231127 | 175500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 99 | 20231127 | 175400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 100 | 20231127 | 175300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 101 | 20231127 | 175200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 102 | 20231127 | 175100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 103 | 20231127 | 175000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 104 | 20231127 | 174900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 105 | 20231127 | 174800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 106 | 20231127 | 174700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 107 | 20231127 | 174600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 108 | 20231127 | 174500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 109 | 20231127 | 174400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 110 | 20231127 | 174300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 111 | 20231127 | 174200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 112 | 20231127 | 174100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 113 | 20231127 | 174000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 114 | 20231127 | 173900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 115 | 20231127 | 173800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 116 | 20231127 | 173700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 117 | 20231127 | 173600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 118 | 20231127 | 173500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 119 | 20231127 | 173400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 120 | 20231127 | 173300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 121 | 20231127 | 173200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 122 | 20231127 | 173100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 9179 |
| 123 | 20231127 | 173000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 124 | 20231127 | 172900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 125 | 20231127 | 172800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 126 | 20231127 | 172700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 127 | 20231127 | 172600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 128 | 20231127 | 172500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 129 | 20231127 | 172400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 130 | 20231127 | 172300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 131 | 20231127 | 172200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 132 | 20231127 | 172100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 133 | 20231127 | 172000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 134 | 20231127 | 171900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 135 | 20231127 | 171800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 136 | 20231127 | 171700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 137 | 20231127 | 171600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 138 | 20231127 | 171500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 139 | 20231127 | 171400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 140 | 20231127 | 171300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 141 | 20231127 | 171200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 142 | 20231127 | 171100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 143 | 20231127 | 171000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 144 | 20231127 | 170900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 145 | 20231127 | 170800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 146 | 20231127 | 170700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 147 | 20231127 | 170600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 148 | 20231127 | 170500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 149 | 20231127 | 170400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 150 | 20231127 | 170300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 151 | 20231127 | 170200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 152 | 20231127 | 170100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 9179 |
| 153 | 20231127 | 170000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 154 | 20231127 | 165900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 155 | 20231127 | 165800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 156 | 20231127 | 165700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 157 | 20231127 | 165600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 158 | 20231127 | 165500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 159 | 20231127 | 165400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 160 | 20231127 | 165300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 161 | 20231127 | 165200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 162 | 20231127 | 165100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 163 | 20231127 | 165000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 164 | 20231127 | 164900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 165 | 20231127 | 164800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 166 | 20231127 | 164700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 167 | 20231127 | 164600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 168 | 20231127 | 164500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 169 | 20231127 | 164400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 170 | 20231127 | 164300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 171 | 20231127 | 164200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 172 | 20231127 | 164100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 173 | 20231127 | 164000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 174 | 20231127 | 163900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 175 | 20231127 | 163800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 176 | 20231127 | 163700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 177 | 20231127 | 163600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 178 | 20231127 | 163500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 179 | 20231127 | 163400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 180 | 20231127 | 163300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 181 | 20231127 | 163200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 182 | 20231127 | 163100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 9179 |
| 183 | 20231127 | 163000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 184 | 20231127 | 162900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 185 | 20231127 | 162800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 186 | 20231127 | 162700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 187 | 20231127 | 162600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 188 | 20231127 | 162500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 189 | 20231127 | 162400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 190 | 20231127 | 162300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 191 | 20231127 | 162200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 192 | 20231127 | 162100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 193 | 20231127 | 162000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 194 | 20231127 | 161900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 195 | 20231127 | 161800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 196 | 20231127 | 161700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 197 | 20231127 | 161600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 198 | 20231127 | 161500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 199 | 20231127 | 161400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 200 | 20231127 | 161300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 201 | 20231127 | 161200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 202 | 20231127 | 161100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 203 | 20231127 | 161000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 204 | 20231127 | 160900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 205 | 20231127 | 160800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 206 | 20231127 | 160700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 207 | 20231127 | 160600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 208 | 20231127 | 160500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 209 | 20231127 | 160400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 210 | 20231127 | 160300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 211 | 20231127 | 160200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 212 | 20231127 | 160100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 9179 |
| 213 | 20231127 | 160000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 214 | 20231127 | 155900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 215 | 20231127 | 155800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 216 | 20231127 | 155700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 217 | 20231127 | 155600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 218 | 20231127 | 155500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 219 | 20231127 | 155400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 220 | 20231127 | 155300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 221 | 20231127 | 155200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 222 | 20231127 | 155100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 223 | 20231127 | 155000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 224 | 20231127 | 154900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 225 | 20231127 | 154800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 226 | 20231127 | 154700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 227 | 20231127 | 154600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 228 | 20231127 | 154500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 229 | 20231127 | 154400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 230 | 20231127 | 154300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 231 | 20231127 | 154200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 232 | 20231127 | 154100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 233 | 20231127 | 154000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 234 | 20231127 | 153900 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 235 | 20231127 | 153800 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 236 | 20231127 | 153700 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 237 | 20231127 | 153600 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 238 | 20231127 | 153500 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 239 | 20231127 | 153400 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 240 | 20231127 | 153300 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 241 | 20231127 | 153200 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 242 | 20231127 | 153100 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 9179 |
| 243 | 20231127 | 153000 | 3301730890 | 10210 | 10210 | 10210 | 10210 | 9179 |
| 244 | 20231127 | 152900 | 3208013300 | 10120 | 10120 | 10120 | 10120 | 0 |
| 245 | 20231127 | 152800 | 3208013300 | 10120 | 10120 | 10120 | 10120 | 0 |
| 246 | 20231127 | 152700 | 3208013300 | 10120 | 10120 | 10120 | 10120 | 0 |
| 247 | 20231127 | 152600 | 3208013300 | 10120 | 10120 | 10120 | 10120 | 0 |
| 248 | 20231127 | 152500 | 3208013300 | 10120 | 10120 | 10120 | 10120 | 0 |
| 249 | 20231127 | 152400 | 3208013300 | 10120 | 10120 | 10120 | 10120 | 0 |
| 250 | 20231127 | 152300 | 3208013300 | 10120 | 10120 | 10120 | 10120 | 0 |
| 251 | 20231127 | 152200 | 3208013300 | 10120 | 10120 | 10120 | 10120 | 0 |
| 252 | 20231127 | 152100 | 3208013300 | 10120 | 10120 | 10120 | 10120 | 0 |
| 253 | 20231127 | 152000 | 3208013300 | 10120 | 10120 | 10120 | 10120 | 0 |
| 254 | 20231127 | 151900 | 3208013300 | 10120 | 10120 | 10120 | 10110 | 752 |
| 255 | 20231127 | 151800 | 3200408710 | 10110 | 10130 | 10130 | 10110 | 204 |
| 256 | 20231127 | 151700 | 3198344090 | 10140 | 10140 | 10140 | 10090 | 2146 |
| 257 | 20231127 | 151600 | 3176661330 | 10110 | 10120 | 10140 | 10100 | 1893 |
| 258 | 20231127 | 151500 | 3157520520 | 10110 | 10170 | 10170 | 10110 | 2180 |
| 259 | 20231127 | 151400 | 3135426450 | 10170 | 10190 | 10190 | 10170 | 1140 |
| 260 | 20231127 | 151300 | 3123832630 | 10170 | 10190 | 10200 | 10170 | 743 |
| 261 | 20231127 | 151200 | 3116263400 | 10190 | 10200 | 10200 | 10190 | 233 |
| 262 | 20231127 | 151100 | 3113888930 | 10200 | 10180 | 10200 | 10180 | 17 |
| 263 | 20231127 | 151000 | 3113715550 | 10210 | 10170 | 10210 | 10170 | 2984 |
| 264 | 20231127 | 150900 | 3083252180 | 10170 | 10150 | 10210 | 10120 | 3984 |
| 265 | 20231127 | 150800 | 3042640750 | 10150 | 10200 | 10210 | 10150 | 5176 |
| 266 | 20231127 | 150700 | 2990066310 | 10210 | 10160 | 10210 | 10150 | 2472 |
| 267 | 20231127 | 150600 | 2964858000 | 10190 | 10170 | 10190 | 10150 | 1359 |
| 268 | 20231127 | 150500 | 2951041400 | 10170 | 10170 | 10170 | 10170 | 0 |
| 269 | 20231127 | 150400 | 2951041400 | 10170 | 10180 | 10200 | 10160 | 1675 |
| 270 | 20231127 | 150300 | 2934017740 | 10190 | 10240 | 10240 | 10180 | 6848 |
| 271 | 20231127 | 150200 | 2864137980 | 10240 | 10300 | 10300 | 10240 | 2644 |
| 272 | 20231127 | 150100 | 2837028420 | 10300 | 10260 | 10300 | 10260 | 3197 |
| 273 | 20231127 | 150000 | 2804118470 | 10230 | 10250 | 10250 | 10230 | 430 |
| 274 | 20231127 | 145900 | 2799715470 | 10240 | 10250 | 10260 | 10240 | 339 |
| 275 | 20231127 | 145800 | 2796243790 | 10260 | 10310 | 10310 | 10250 | 1025 |
| 276 | 20231127 | 145700 | 2785720620 | 10300 | 10300 | 10310 | 10280 | 2584 |
| 277 | 20231127 | 145600 | 2759105430 | 10280 | 10280 | 10300 | 10280 | 2475 |
| 278 | 20231127 | 145500 | 2733614030 | 10280 | 10280 | 10300 | 10280 | 354 |
| 279 | 20231127 | 145400 | 2729974690 | 10280 | 10300 | 10300 | 10280 | 8 |
| 280 | 20231127 | 145300 | 2729892310 | 10300 | 10290 | 10300 | 10270 | 5007 |
| 281 | 20231127 | 145200 | 2678320320 | 10270 | 10260 | 10270 | 10260 | 581 |
| 282 | 20231127 | 145100 | 2672353460 | 10270 | 10290 | 10290 | 10270 | 1624 |
| 283 | 20231127 | 145000 | 2655643160 | 10240 | 10230 | 10290 | 10220 | 1216 |
| 284 | 20231127 | 144900 | 2643171230 | 10230 | 10260 | 10290 | 10230 | 1673 |
| 285 | 20231127 | 144800 | 2625986030 | 10260 | 10270 | 10290 | 10260 | 769 |
| 286 | 20231127 | 144700 | 2618087080 | 10290 | 10240 | 10290 | 10220 | 7863 |
| 287 | 20231127 | 144600 | 2537567680 | 10230 | 10240 | 10240 | 10230 | 1475 |
| 288 | 20231127 | 144500 | 2522471400 | 10290 | 10260 | 10290 | 10240 | 1405 |
| 289 | 20231127 | 144400 | 2508070860 | 10290 | 10270 | 10290 | 10260 | 570 |
| 290 | 20231127 | 144300 | 2502218380 | 10300 | 10290 | 10300 | 10290 | 117 |
| 291 | 20231127 | 144200 | 2501013780 | 10290 | 10290 | 10290 | 10280 | 1520 |
| 292 | 20231127 | 144100 | 2485377630 | 10290 | 10300 | 10300 | 10280 | 5252 |
| 293 | 20231127 | 144000 | 2431282280 | 10290 | 10270 | 10290 | 10270 | 294 |
| 294 | 20231127 | 143900 | 2428259090 | 10280 | 10250 | 10280 | 10250 | 590 |
| 295 | 20231127 | 143800 | 2422202150 | 10260 | 10250 | 10260 | 10250 | 273 |
| 296 | 20231127 | 143700 | 2419401580 | 10260 | 10250 | 10260 | 10250 | 107 |
| 297 | 20231127 | 143600 | 2418304790 | 10270 | 10270 | 10270 | 10250 | 752 |
| 298 | 20231127 | 143500 | 2410588980 | 10270 | 10270 | 10270 | 10250 | 95 |
| 299 | 20231127 | 143400 | 2409614280 | 10260 | 10250 | 10270 | 10250 | 1630 |
| 300 | 20231127 | 143300 | 2392896770 | 10250 | 10260 | 10260 | 10250 | 794 |
| 301 | 20231127 | 143200 | 2384757920 | 10250 | 10270 | 10280 | 10250 | 1427 |
| 302 | 20231127 | 143100 | 2370119380 | 10270 | 10290 | 10290 | 10260 | 116 |
| 303 | 20231127 | 143000 | 2368928010 | 10290 | 10270 | 10290 | 10270 | 312 |
| 304 | 20231127 | 142900 | 2365723650 | 10270 | 10300 | 10300 | 10270 | 677 |
| 305 | 20231127 | 142800 | 2358759980 | 10370 | 10300 | 10370 | 10250 | 3567 |
| 306 | 20231127 | 142700 | 2322031200 | 10310 | 10290 | 10310 | 10280 | 10274 |
| 307 | 20231127 | 142600 | 2216222030 | 10290 | 10300 | 10300 | 10290 | 291 |
| 308 | 20231127 | 142500 | 2213225810 | 10300 | 10290 | 10300 | 10290 | 270 |
| 309 | 20231127 | 142400 | 2210446490 | 10290 | 10280 | 10300 | 10280 | 144 |
| 310 | 20231127 | 142300 | 2208965120 | 10280 | 10330 | 10330 | 10270 | 4089 |
| 311 | 20231127 | 142200 | 2166849230 | 10330 | 10350 | 10350 | 10330 | 279 |
| 312 | 20231127 | 142100 | 2163964970 | 10340 | 10350 | 10350 | 10330 | 301 |
| 313 | 20231127 | 142000 | 2160851490 | 10350 | 10390 | 10390 | 10350 | 1432 |
| 314 | 20231127 | 141900 | 2146019750 | 10400 | 10410 | 10410 | 10400 | 103 |
| 315 | 20231127 | 141800 | 2144948310 | 10410 | 10400 | 10420 | 10400 | 737 |
| 316 | 20231127 | 141700 | 2137282270 | 10400 | 10400 | 10400 | 10400 | 680 |
| 317 | 20231127 | 141600 | 2130210270 | 10400 | 10400 | 10400 | 10400 | 43 |
| 318 | 20231127 | 141500 | 2129763070 | 10360 | 10360 | 10360 | 10350 | 710 |
| 319 | 20231127 | 141400 | 2122408670 | 10350 | 10320 | 10360 | 10320 | 2274 |
| 320 | 20231127 | 141300 | 2098914360 | 10320 | 10320 | 10340 | 10310 | 2418 |
| 321 | 20231127 | 141200 | 2073961940 | 10310 | 10410 | 10420 | 10310 | 3748 |
| 322 | 20231127 | 141100 | 2035133550 | 10420 | 10410 | 10440 | 10410 | 483 |
| 323 | 20231127 | 141000 | 2030096840 | 10410 | 10410 | 10440 | 10400 | 624 |
| 324 | 20231127 | 140900 | 2023600880 | 10400 | 10420 | 10440 | 10400 | 2297 |
| 325 | 20231127 | 140800 | 1999701690 | 10430 | 10460 | 10460 | 10430 | 1203 |
| 326 | 20231127 | 140700 | 1987133100 | 10460 | 10580 | 10580 | 10460 | 8120 |
| 327 | 20231127 | 140600 | 1901798990 | 10580 | 10560 | 10580 | 10560 | 95 |
| 328 | 20231127 | 140500 | 1900795690 | 10580 | 10570 | 10580 | 10560 | 4 |
| 329 | 20231127 | 140400 | 1900753400 | 10580 | 10580 | 10580 | 10580 | 50 |
| 330 | 20231127 | 140300 | 1900224400 | 10580 | 10560 | 10580 | 10560 | 236 |
| 331 | 20231127 | 140200 | 1897732220 | 10560 | 10560 | 10560 | 10560 | 2 |
| 332 | 20231127 | 140100 | 1897711100 | 10580 | 10570 | 10580 | 10560 | 392 |
| 333 | 20231127 | 140000 | 1893569580 | 10580 | 10580 | 10580 | 10570 | 443 |
| 334 | 20231127 | 135900 | 1888884510 | 10580 | 10580 | 10580 | 10580 | 0 |
| 335 | 20231127 | 135800 | 1888884510 | 10580 | 10580 | 10580 | 10580 | 118 |
| 336 | 20231127 | 135700 | 1887636070 | 10580 | 10570 | 10580 | 10560 | 215 |
| 337 | 20231127 | 135600 | 1885363280 | 10570 | 10580 | 10580 | 10570 | 41 |
| 338 | 20231127 | 135500 | 1884929900 | 10580 | 10590 | 10590 | 10580 | 76 |
| 339 | 20231127 | 135400 | 1884125800 | 10580 | 10600 | 10610 | 10580 | 349 |
| 340 | 20231127 | 135300 | 1880425810 | 10620 | 10590 | 10620 | 10580 | 221 |
| 341 | 20231127 | 135200 | 1878086750 | 10590 | 10630 | 10630 | 10590 | 382 |
| 342 | 20231127 | 135100 | 1874030850 | 10600 | 10610 | 10610 | 10600 | 280 |
| 343 | 20231127 | 135000 | 1871062630 | 10610 | 10610 | 10610 | 10610 | 0 |
| 344 | 20231127 | 134900 | 1871062630 | 10610 | 10630 | 10630 | 10610 | 664 |
| 345 | 20231127 | 134800 | 1864014370 | 10630 | 10630 | 10630 | 10630 | 113 |
| 346 | 20231127 | 134700 | 1862813180 | 10610 | 10610 | 10610 | 10610 | 19 |
| 347 | 20231127 | 134600 | 1862611590 | 10610 | 10610 | 10610 | 10610 | 0 |
| 348 | 20231127 | 134500 | 1862611590 | 10610 | 10610 | 10610 | 10600 | 179 |
| 349 | 20231127 | 134400 | 1860712630 | 10610 | 10600 | 10610 | 10580 | 63 |
| 350 | 20231127 | 134300 | 1860045040 | 10590 | 10590 | 10590 | 10590 | 167 |
| 351 | 20231127 | 134200 | 1858276510 | 10590 | 10590 | 10590 | 10590 | 0 |
| 352 | 20231127 | 134100 | 1858276510 | 10590 | 10590 | 10590 | 10590 | 0 |
| 353 | 20231127 | 134000 | 1858276510 | 10590 | 10590 | 10590 | 10590 | 144 |
| 354 | 20231127 | 133900 | 1856751550 | 10590 | 10590 | 10590 | 10590 | 2 |
| 355 | 20231127 | 133800 | 1856730370 | 10590 | 10590 | 10590 | 10590 | 100 |
| 356 | 20231127 | 133700 | 1855671370 | 10590 | 10590 | 10590 | 10590 | 0 |
| 357 | 20231127 | 133600 | 1855671370 | 10590 | 10600 | 10600 | 10590 | 473 |
| 358 | 20231127 | 133500 | 1850661210 | 10600 | 10600 | 10600 | 10590 | 46 |
| 359 | 20231127 | 133400 | 1850173850 | 10610 | 10620 | 10620 | 10610 | 66 |
| 360 | 20231127 | 133300 | 1849472940 | 10590 | 10620 | 10620 | 10590 | 432 |
| 361 | 20231127 | 133200 | 1844894070 | 10640 | 10640 | 10640 | 10630 | 745 |
| 362 | 20231127 | 133100 | 1836967450 | 10640 | 10610 | 10640 | 10600 | 1074 |
| 363 | 20231127 | 133000 | 1825564440 | 10610 | 10620 | 10620 | 10590 | 1782 |
| 364 | 20231127 | 132900 | 1806649610 | 10600 | 10590 | 10600 | 10590 | 43 |
| 365 | 20231127 | 132800 | 1806193820 | 10580 | 10580 | 10580 | 10580 | 167 |
| 366 | 20231127 | 132700 | 1804426960 | 10570 | 10550 | 10570 | 10550 | 649 |
| 367 | 20231127 | 132600 | 1797573140 | 10540 | 10540 | 10540 | 10530 | 32 |
| 368 | 20231127 | 132500 | 1797235870 | 10560 | 10530 | 10570 | 10530 | 327 |
| 369 | 20231127 | 132400 | 1793783320 | 10530 | 10540 | 10550 | 10530 | 1928 |
| 370 | 20231127 | 132300 | 1773465510 | 10540 | 10590 | 10590 | 10540 | 727 |
| 371 | 20231127 | 132200 | 1765790260 | 10590 | 10560 | 10590 | 10560 | 273 |
| 372 | 20231127 | 132100 | 1762901810 | 10560 | 10560 | 10560 | 10550 | 199 |
| 373 | 20231127 | 132000 | 1760800990 | 10550 | 10580 | 10590 | 10550 | 1340 |
| 374 | 20231127 | 131900 | 1746637320 | 10580 | 10610 | 10640 | 10580 | 1402 |
| 375 | 20231127 | 131800 | 1731781890 | 10610 | 10630 | 10680 | 10610 | 13522 |
| 376 | 20231127 | 131700 | 1587924780 | 10630 | 10650 | 10650 | 10630 | 1890 |
| 377 | 20231127 | 131600 | 1567812370 | 10660 | 10660 | 10660 | 10640 | 701 |
| 378 | 20231127 | 131500 | 1560348640 | 10670 | 10670 | 10670 | 10670 | 53 |
| 379 | 20231127 | 131400 | 1559783130 | 10650 | 10680 | 10680 | 10650 | 847 |
| 380 | 20231127 | 131300 | 1550753740 | 10680 | 10680 | 10680 | 10670 | 3998 |
| 381 | 20231127 | 131200 | 1508055700 | 10660 | 10690 | 10690 | 10660 | 1572 |
| 382 | 20231127 | 131100 | 1491264010 | 10740 | 10680 | 10770 | 10680 | 283 |
| 383 | 20231127 | 131000 | 1488237580 | 10680 | 10680 | 10680 | 10660 | 655 |
| 384 | 20231127 | 130900 | 1481242200 | 10680 | 10650 | 10680 | 10640 | 312 |
| 385 | 20231127 | 130800 | 1477918500 | 10650 | 10650 | 10660 | 10650 | 142 |
| 386 | 20231127 | 130700 | 1476406180 | 10650 | 10640 | 10650 | 10630 | 154 |
| 387 | 20231127 | 130600 | 1474768220 | 10690 | 10690 | 10690 | 10690 | 0 |
| 388 | 20231127 | 130500 | 1474768220 | 10690 | 10690 | 10690 | 10690 | 12 |
| 389 | 20231127 | 130400 | 1474639940 | 10690 | 10690 | 10740 | 10610 | 1487 |
| 390 | 20231127 | 130300 | 1458819180 | 10680 | 10690 | 10790 | 10680 | 730 |
| 391 | 20231127 | 130200 | 1450992140 | 10670 | 10650 | 10690 | 10640 | 2489 |
| 392 | 20231127 | 130100 | 1424420340 | 10650 | 10610 | 10650 | 10600 | 483 |
| 393 | 20231127 | 130000 | 1419294970 | 10590 | 10610 | 10650 | 10580 | 2080 |
| 394 | 20231127 | 125900 | 1397215080 | 10650 | 10650 | 10650 | 10650 | 81 |
| 395 | 20231127 | 125800 | 1396352430 | 10660 | 10590 | 10660 | 10590 | 101 |
| 396 | 20231127 | 125700 | 1395277170 | 10570 | 10640 | 10680 | 10560 | 1047 |
| 397 | 20231127 | 125600 | 1384205560 | 10590 | 10700 | 10700 | 10590 | 1920 |
| 398 | 20231127 | 125500 | 1363761930 | 10700 | 10720 | 10720 | 10700 | 904 |
| 399 | 20231127 | 125400 | 1354085970 | 10730 | 10730 | 10780 | 10730 | 398 |
| 400 | 20231127 | 125300 | 1349803290 | 10730 | 10730 | 10750 | 10730 | 173 |
| 401 | 20231127 | 125200 | 1347945900 | 10750 | 10750 | 10750 | 10750 | 5 |
| 402 | 20231127 | 125100 | 1347892150 | 10750 | 10730 | 10750 | 10730 | 103 |
| 403 | 20231127 | 125000 | 1346785760 | 10730 | 10730 | 10730 | 10730 | 1 |
| 404 | 20231127 | 124900 | 1346775030 | 10730 | 10740 | 10750 | 10730 | 124 |
| 405 | 20231127 | 124800 | 1345443960 | 10750 | 10760 | 10760 | 10750 | 51 |
| 406 | 20231127 | 124700 | 1344895290 | 10760 | 10750 | 10760 | 10750 | 233 |
| 407 | 20231127 | 124600 | 1342388540 | 10760 | 10790 | 10790 | 10760 | 885 |
| 408 | 20231127 | 124500 | 1332863540 | 10760 | 10760 | 10760 | 10760 | 6 |
| 409 | 20231127 | 124400 | 1332798980 | 10760 | 10740 | 10760 | 10720 | 267 |
| 410 | 20231127 | 124300 | 1329931680 | 10760 | 10790 | 10790 | 10760 | 820 |
| 411 | 20231127 | 124200 | 1321105480 | 10790 | 10790 | 10790 | 10790 | 261 |
| 412 | 20231127 | 124100 | 1318289290 | 10790 | 10730 | 10790 | 10730 | 656 |
| 413 | 20231127 | 124000 | 1311220490 | 10690 | 10720 | 10740 | 10690 | 532 |
| 414 | 20231127 | 123900 | 1305522030 | 10720 | 10710 | 10730 | 10680 | 847 |
| 415 | 20231127 | 123800 | 1296452230 | 10730 | 10700 | 10740 | 10700 | 624 |
| 416 | 20231127 | 123700 | 1289765260 | 10690 | 10790 | 10790 | 10690 | 1478 |
| 417 | 20231127 | 123600 | 1273844690 | 10800 | 10920 | 10920 | 10510 | 12746 |
| 418 | 20231127 | 123500 | 1136894070 | 10930 | 10910 | 10940 | 10910 | 228 |
| 419 | 20231127 | 123400 | 1134401890 | 10910 | 10910 | 10930 | 10910 | 233 |
| 420 | 20231127 | 123300 | 1131859130 | 10920 | 10930 | 10930 | 10910 | 103 |
| 421 | 20231127 | 123200 | 1130735190 | 10960 | 10950 | 10970 | 10900 | 1581 |
| 422 | 20231127 | 123100 | 1113469030 | 10940 | 10950 | 10950 | 10940 | 77 |
| 423 | 20231127 | 123000 | 1112626280 | 10960 | 10980 | 10980 | 10960 | 109 |
| 424 | 20231127 | 122900 | 1111430060 | 10950 | 10950 | 10980 | 10940 | 99 |
| 425 | 20231127 | 122800 | 1110346020 | 10950 | 10970 | 10970 | 10940 | 702 |
| 426 | 20231127 | 122700 | 1102661370 | 10960 | 11000 | 11000 | 10960 | 577 |
| 427 | 20231127 | 122600 | 1096326120 | 11000 | 11010 | 11010 | 11000 | 324 |
| 428 | 20231127 | 122500 | 1092761650 | 11040 | 11040 | 11040 | 11040 | 1 |
| 429 | 20231127 | 122400 | 1092750610 | 11000 | 11000 | 11080 | 11000 | 321 |
| 430 | 20231127 | 122300 | 1089212190 | 11020 | 11040 | 11080 | 10980 | 2223 |
| 431 | 20231127 | 122200 | 1064754490 | 11040 | 11030 | 11110 | 11000 | 5645 |
| 432 | 20231127 | 122100 | 1002616990 | 11030 | 11070 | 11070 | 11030 | 766 |
| 433 | 20231127 | 122000 | 994154540 | 11050 | 11060 | 11070 | 11050 | 45 |
| 434 | 20231127 | 121900 | 993656970 | 11070 | 11070 | 11070 | 11060 | 778 |
| 435 | 20231127 | 121800 | 985050160 | 11110 | 11080 | 11110 | 11080 | 28 |
| 436 | 20231127 | 121700 | 984739860 | 11080 | 11080 | 11080 | 11080 | 101 |
| 437 | 20231127 | 121600 | 983620780 | 11110 | 11080 | 11110 | 11080 | 4 |
| 438 | 20231127 | 121500 | 983576430 | 11150 | 11090 | 11150 | 11060 | 1649 |
| 439 | 20231127 | 121400 | 965307940 | 11100 | 11120 | 11120 | 11100 | 3470 |
| 440 | 20231127 | 121300 | 926761620 | 11120 | 11120 | 11120 | 11120 | 518 |
| 441 | 20231127 | 121200 | 921001460 | 11130 | 11120 | 11130 | 11120 | 7 |
| 442 | 20231127 | 121100 | 920923570 | 11120 | 11120 | 11120 | 11120 | 5 |
| 443 | 20231127 | 121000 | 920867970 | 11120 | 11120 | 11120 | 11120 | 24 |
| 444 | 20231127 | 120900 | 920601090 | 11120 | 11120 | 11140 | 11120 | 89 |
| 445 | 20231127 | 120800 | 919611390 | 11130 | 11130 | 11130 | 11130 | 0 |
| 446 | 20231127 | 120700 | 919611390 | 11130 | 11130 | 11130 | 11130 | 10 |
| 447 | 20231127 | 120600 | 919500090 | 11120 | 11120 | 11120 | 11120 | 11 |
| 448 | 20231127 | 120500 | 919377770 | 11120 | 11120 | 11120 | 11120 | 1 |
| 449 | 20231127 | 120400 | 919366650 | 11130 | 11130 | 11130 | 11130 | 301 |
| 450 | 20231127 | 120300 | 916016520 | 11140 | 11120 | 11140 | 11120 | 159 |
| 451 | 20231127 | 120200 | 914248200 | 11130 | 11130 | 11150 | 11130 | 451 |
| 452 | 20231127 | 120100 | 909228310 | 11130 | 11170 | 11170 | 11130 | 3530 |
| 453 | 20231127 | 120000 | 869869750 | 11170 | 11170 | 11170 | 11170 | 0 |
| 454 | 20231127 | 115900 | 869869750 | 11170 | 11170 | 11170 | 11170 | 10 |
| 455 | 20231127 | 115800 | 869758050 | 11170 | 11170 | 11170 | 11170 | 0 |
| 456 | 20231127 | 115700 | 869758050 | 11170 | 11170 | 11170 | 11170 | 0 |
| 457 | 20231127 | 115600 | 869758050 | 11170 | 11170 | 11170 | 11170 | 0 |
| 458 | 20231127 | 115500 | 869758050 | 11170 | 11170 | 11170 | 11170 | 0 |
| 459 | 20231127 | 115400 | 869758050 | 11170 | 11170 | 11170 | 11170 | 1 |
| 460 | 20231127 | 115300 | 869746880 | 11170 | 11170 | 11170 | 11170 | 0 |
| 461 | 20231127 | 115200 | 869746880 | 11170 | 11170 | 11170 | 11170 | 2 |
| 462 | 20231127 | 115100 | 869724540 | 11160 | 11160 | 11160 | 11160 | 0 |
| 463 | 20231127 | 115000 | 869724540 | 11160 | 11180 | 11180 | 11160 | 1000 |
| 464 | 20231127 | 114900 | 858557610 | 11180 | 11180 | 11180 | 11180 | 0 |
| 465 | 20231127 | 114800 | 858557610 | 11180 | 11180 | 11180 | 11180 | 5 |
| 466 | 20231127 | 114700 | 858501710 | 11170 | 11170 | 11170 | 11170 | 0 |
| 467 | 20231127 | 114600 | 858501710 | 11170 | 11170 | 11170 | 11170 | 0 |
| 468 | 20231127 | 114500 | 858501710 | 11170 | 11170 | 11170 | 11170 | 0 |
| 469 | 20231127 | 114400 | 858501710 | 11170 | 11170 | 11170 | 11170 | 0 |
| 470 | 20231127 | 114300 | 858501710 | 11170 | 11170 | 11170 | 11170 | 0 |
| 471 | 20231127 | 114200 | 858501710 | 11170 | 11180 | 11180 | 11170 | 95 |
| 472 | 20231127 | 114100 | 857440060 | 11170 | 11200 | 11200 | 11170 | 248 |
| 473 | 20231127 | 114000 | 854667320 | 11230 | 11220 | 11230 | 11220 | 22 |
| 474 | 20231127 | 113900 | 854420470 | 11240 | 11180 | 11240 | 11180 | 145 |
| 475 | 20231127 | 113800 | 852796090 | 11180 | 11180 | 11180 | 11180 | 11 |
| 476 | 20231127 | 113700 | 852673110 | 11180 | 11180 | 11180 | 11180 | 0 |
| 477 | 20231127 | 113600 | 852673110 | 11180 | 11180 | 11180 | 11180 | 0 |
| 478 | 20231127 | 113500 | 852673110 | 11180 | 11180 | 11180 | 11180 | 0 |
| 479 | 20231127 | 113400 | 852673110 | 11180 | 11180 | 11180 | 11180 | 87 |
| 480 | 20231127 | 113300 | 851700450 | 11180 | 11200 | 11200 | 11170 | 118 |
| 481 | 20231127 | 113200 | 850382230 | 11210 | 11210 | 11210 | 11210 | 0 |
| 482 | 20231127 | 113100 | 850382230 | 11210 | 11210 | 11210 | 11210 | 20 |
| 483 | 20231127 | 113000 | 850158030 | 11210 | 11210 | 11210 | 11210 | 25 |
| 484 | 20231127 | 112900 | 849877780 | 11170 | 11210 | 11210 | 11170 | 11 |
| 485 | 20231127 | 112800 | 849754870 | 11160 | 11160 | 11160 | 11160 | 0 |
| 486 | 20231127 | 112700 | 849754870 | 11160 | 11170 | 11180 | 11160 | 398 |
| 487 | 20231127 | 112600 | 845309190 | 11170 | 11170 | 11180 | 11170 | 269 |
| 488 | 20231127 | 112500 | 842304160 | 11170 | 11180 | 11180 | 11170 | 122 |
| 489 | 20231127 | 112400 | 840940220 | 11170 | 11170 | 11170 | 11170 | 11 |
| 490 | 20231127 | 112300 | 840817350 | 11240 | 11230 | 11240 | 11230 | 25 |
| 491 | 20231127 | 112200 | 840536380 | 11220 | 11220 | 11220 | 11220 | 26 |
| 492 | 20231127 | 112100 | 840244660 | 11240 | 11170 | 11240 | 11170 | 73 |
| 493 | 20231127 | 112000 | 839425270 | 11170 | 11230 | 11240 | 11170 | 432 |
| 494 | 20231127 | 111900 | 834589690 | 11230 | 11230 | 11230 | 11230 | 29 |
| 495 | 20231127 | 111800 | 834264020 | 11230 | 11230 | 11230 | 11230 | 5 |
| 496 | 20231127 | 111700 | 834207870 | 11220 | 11220 | 11220 | 11220 | 1 |
| 497 | 20231127 | 111600 | 834196650 | 11190 | 11220 | 11240 | 11190 | 90 |
| 498 | 20231127 | 111500 | 833186960 | 11240 | 11200 | 11240 | 11200 | 62 |
| 499 | 20231127 | 111400 | 832490570 | 11160 | 11170 | 11170 | 11160 | 366 |
| 500 | 20231127 | 111300 | 828405400 | 11170 | 11210 | 11210 | 11170 | 918 |
| 501 | 20231127 | 111200 | 818136210 | 11210 | 11230 | 11230 | 11210 | 415 |
| 502 | 20231127 | 111100 | 813481620 | 11230 | 11230 | 11230 | 11230 | 277 |
| 503 | 20231127 | 111000 | 810370910 | 11240 | 11250 | 11250 | 11240 | 400 |
| 504 | 20231127 | 110900 | 805874320 | 11250 | 11250 | 11270 | 11240 | 526 |
| 505 | 20231127 | 110800 | 799958650 | 11250 | 11280 | 11310 | 11250 | 541 |
| 506 | 20231127 | 110700 | 793862530 | 11290 | 11310 | 11310 | 11280 | 1152 |
| 507 | 20231127 | 110600 | 780847140 | 11310 | 11320 | 11320 | 11310 | 192 |
| 508 | 20231127 | 110500 | 778673790 | 11320 | 11320 | 11320 | 11320 | 993 |
| 509 | 20231127 | 110400 | 767433030 | 11320 | 11360 | 11360 | 11320 | 934 |
| 510 | 20231127 | 110300 | 756849260 | 11390 | 11450 | 11450 | 11360 | 563 |
| 511 | 20231127 | 110200 | 750433420 | 11460 | 11460 | 11460 | 11460 | 0 |
| 512 | 20231127 | 110100 | 750433420 | 11460 | 11460 | 11460 | 11460 | 0 |
| 513 | 20231127 | 110000 | 750433420 | 11460 | 11460 | 11460 | 11460 | 0 |
| 514 | 20231127 | 105900 | 750433420 | 11460 | 11460 | 11460 | 11460 | 0 |
| 515 | 20231127 | 105800 | 750433420 | 11460 | 11460 | 11460 | 11460 | 0 |
| 516 | 20231127 | 105700 | 750433420 | 11460 | 11460 | 11460 | 11460 | 0 |
| 517 | 20231127 | 105600 | 750433420 | 11460 | 11390 | 11460 | 11390 | 16 |
| 518 | 20231127 | 105500 | 750251110 | 11390 | 11390 | 11390 | 11390 | 260 |
| 519 | 20231127 | 105400 | 747289710 | 11390 | 11460 | 11460 | 11390 | 27 |
| 520 | 20231127 | 105300 | 746981910 | 11390 | 11390 | 11390 | 11390 | 0 |
| 521 | 20231127 | 105200 | 746981910 | 11390 | 11390 | 11390 | 11390 | 10 |
| 522 | 20231127 | 105100 | 746868010 | 11390 | 11450 | 11450 | 11390 | 26 |
| 523 | 20231127 | 105000 | 746571810 | 11460 | 11460 | 11460 | 11460 | 1 |
| 524 | 20231127 | 104900 | 746560350 | 11460 | 11460 | 11460 | 11460 | 5 |
| 525 | 20231127 | 104800 | 746503050 | 11390 | 11390 | 11390 | 11390 | 0 |
| 526 | 20231127 | 104700 | 746503050 | 11390 | 11390 | 11390 | 11390 | 17 |
| 527 | 20231127 | 104600 | 746309420 | 11390 | 11450 | 11450 | 11390 | 592 |
| 528 | 20231127 | 104500 | 739554600 | 11450 | 11480 | 11530 | 11450 | 114 |
| 529 | 20231127 | 104400 | 738246990 | 11540 | 11540 | 11540 | 11540 | 0 |
| 530 | 20231127 | 104300 | 738246990 | 11540 | 11540 | 11540 | 11540 | 9 |
| 531 | 20231127 | 104200 | 738143130 | 11510 | 11500 | 11540 | 11480 | 169 |
| 532 | 20231127 | 104100 | 736200110 | 11500 | 11530 | 11540 | 11500 | 502 |
| 533 | 20231127 | 104000 | 730408220 | 11540 | 11510 | 11540 | 11500 | 126 |
| 534 | 20231127 | 103900 | 728958130 | 11520 | 11470 | 11530 | 11470 | 379 |
| 535 | 20231127 | 103800 | 724594060 | 11520 | 11510 | 11520 | 11470 | 536 |
| 536 | 20231127 | 103700 | 718425590 | 11510 | 11480 | 11510 | 11460 | 73 |
| 537 | 20231127 | 103600 | 717585540 | 11510 | 11450 | 11510 | 11420 | 314 |
| 538 | 20231127 | 103500 | 713990430 | 11450 | 11530 | 11530 | 11450 | 98 |
| 539 | 20231127 | 103400 | 712867390 | 11520 | 11530 | 11530 | 11440 | 353 |
| 540 | 20231127 | 103300 | 708812560 | 11470 | 11290 | 11540 | 11290 | 2136 |
| 541 | 20231127 | 103200 | 684433970 | 11330 | 11570 | 11620 | 11240 | 11498 |
| 542 | 20231127 | 103100 | 553416170 | 11620 | 11760 | 11760 | 11560 | 3981 |
| 543 | 20231127 | 103000 | 507024080 | 11760 | 11500 | 11900 | 11500 | 13728 |
| 544 | 20231127 | 102900 | 345669470 | 11490 | 11490 | 11490 | 11490 | 0 |
| 545 | 20231127 | 102800 | 345669470 | 11490 | 11490 | 11490 | 11490 | 11 |
| 546 | 20231127 | 102700 | 345543080 | 11490 | 11490 | 11490 | 11490 | 97 |
| 547 | 20231127 | 102600 | 344428550 | 11490 | 11490 | 11490 | 11490 | 0 |
| 548 | 20231127 | 102500 | 344428550 | 11490 | 11490 | 11490 | 11490 | 0 |
| 549 | 20231127 | 102400 | 344428550 | 11490 | 11500 | 11500 | 11490 | 67 |
| 550 | 20231127 | 102300 | 343658060 | 11490 | 11490 | 11490 | 11490 | 124 |
| 551 | 20231127 | 102200 | 342233300 | 11470 | 11470 | 11470 | 11470 | 30 |
| 552 | 20231127 | 102100 | 341889200 | 11460 | 11460 | 11480 | 11460 | 629 |
| 553 | 20231127 | 102000 | 334677080 | 11460 | 11440 | 11460 | 11440 | 424 |
| 554 | 20231127 | 101900 | 329822390 | 11450 | 11450 | 11450 | 11450 | 1 |
| 555 | 20231127 | 101800 | 329810940 | 11350 | 11350 | 11350 | 11350 | 0 |
| 556 | 20231127 | 101700 | 329810940 | 11350 | 11460 | 11460 | 11350 | 1315 |
| 557 | 20231127 | 101600 | 314863210 | 11460 | 11460 | 11460 | 11460 | 0 |
| 558 | 20231127 | 101500 | 314863210 | 11460 | 11460 | 11470 | 11460 | 140 |
| 559 | 20231127 | 101400 | 313257810 | 11470 | 11400 | 11470 | 11400 | 28 |
| 560 | 20231127 | 101300 | 312938540 | 11470 | 11470 | 11470 | 11470 | 0 |
| 561 | 20231127 | 101200 | 312938540 | 11470 | 11430 | 11470 | 11430 | 364 |
| 562 | 20231127 | 101100 | 308770730 | 11450 | 11450 | 11450 | 11450 | 0 |
| 563 | 20231127 | 101000 | 308770730 | 11450 | 11450 | 11450 | 11450 | 1 |
| 564 | 20231127 | 100900 | 308759280 | 11450 | 11450 | 11450 | 11380 | 25 |
| 565 | 20231127 | 100800 | 308473100 | 11450 | 11450 | 11450 | 11380 | 32 |
| 566 | 20231127 | 100700 | 308107400 | 11400 | 11410 | 11410 | 11400 | 545 |
| 567 | 20231127 | 100600 | 301894250 | 11420 | 11420 | 11420 | 11420 | 60 |
| 568 | 20231127 | 100500 | 301209050 | 11450 | 11450 | 11450 | 11450 | 18 |
| 569 | 20231127 | 100400 | 301002950 | 11450 | 11380 | 11450 | 11370 | 101 |
| 570 | 20231127 | 100300 | 299854230 | 11380 | 11450 | 11450 | 11380 | 461 |
| 571 | 20231127 | 100200 | 294589890 | 11450 | 11450 | 11450 | 11450 | 0 |
| 572 | 20231127 | 100100 | 294589890 | 11450 | 11450 | 11450 | 11450 | 14 |
| 573 | 20231127 | 100000 | 294429590 | 11450 | 11440 | 11450 | 11440 | 200 |
| 574 | 20231127 | 095900 | 292139620 | 11480 | 11480 | 11480 | 11480 | 0 |
| 575 | 20231127 | 095800 | 292139620 | 11480 | 11470 | 11480 | 11470 | 201 |
| 576 | 20231127 | 095700 | 289834140 | 11470 | 11490 | 11490 | 11470 | 14 |
| 577 | 20231127 | 095600 | 289673300 | 11410 | 11410 | 11410 | 11410 | 7 |
| 578 | 20231127 | 095500 | 289593430 | 11410 | 11450 | 11500 | 11410 | 429 |
| 579 | 20231127 | 095400 | 284684300 | 11450 | 11480 | 11480 | 11450 | 229 |
| 580 | 20231127 | 095300 | 282060710 | 11490 | 11530 | 11530 | 11490 | 116 |
| 581 | 20231127 | 095200 | 280723750 | 11530 | 11510 | 11530 | 11510 | 26 |
| 582 | 20231127 | 095100 | 280424470 | 11550 | 11510 | 11550 | 11510 | 237 |
| 583 | 20231127 | 095000 | 277691200 | 11510 | 11580 | 11590 | 11510 | 652 |
| 584 | 20231127 | 094900 | 270146070 | 11590 | 11520 | 11590 | 11520 | 1897 |
| 585 | 20231127 | 094800 | 248224250 | 11510 | 11480 | 11510 | 11460 | 213 |
| 586 | 20231127 | 094700 | 245779460 | 11490 | 11500 | 11500 | 11480 | 184 |
| 587 | 20231127 | 094600 | 243664290 | 11500 | 11500 | 11500 | 11500 | 53 |
| 588 | 20231127 | 094500 | 243054790 | 11500 | 11520 | 11520 | 11500 | 89 |
| 589 | 20231127 | 094400 | 242031140 | 11510 | 11500 | 11510 | 11500 | 358 |
| 590 | 20231127 | 094300 | 237911570 | 11490 | 11480 | 11490 | 11470 | 592 |
| 591 | 20231127 | 094200 | 231113900 | 11490 | 11540 | 11540 | 11480 | 565 |
| 592 | 20231127 | 094100 | 224617140 | 11540 | 11530 | 11550 | 11530 | 2686 |
| 593 | 20231127 | 094000 | 193640230 | 11530 | 11480 | 11550 | 11480 | 1000 |
| 594 | 20231127 | 093900 | 182111260 | 11480 | 11510 | 11510 | 11480 | 319 |
| 595 | 20231127 | 093800 | 178444650 | 11520 | 11490 | 11520 | 11490 | 30 |
| 596 | 20231127 | 093700 | 178099580 | 11490 | 11460 | 11490 | 11460 | 497 |
| 597 | 20231127 | 093600 | 172394020 | 11420 | 11410 | 11460 | 11410 | 1449 |
| 598 | 20231127 | 093500 | 155825830 | 11420 | 11420 | 11420 | 11420 | 2 |
| 599 | 20231127 | 093400 | 155802990 | 11350 | 11430 | 11440 | 11330 | 438 |
| 600 | 20231127 | 093300 | 150819720 | 11440 | 11400 | 11450 | 11400 | 487 |
| 601 | 20231127 | 093200 | 145254710 | 11400 | 11390 | 11400 | 11390 | 298 |
| 602 | 20231127 | 093100 | 141860380 | 11380 | 11290 | 11380 | 11290 | 161 |
| 603 | 20231127 | 093000 | 140033350 | 11290 | 11340 | 11350 | 11290 | 90 |
| 604 | 20231127 | 092900 | 139012410 | 11350 | 11310 | 11350 | 11300 | 353 |
| 605 | 20231127 | 092800 | 135017100 | 11310 | 11310 | 11310 | 11310 | 251 |
| 606 | 20231127 | 092700 | 132178290 | 11310 | 11300 | 11320 | 11250 | 530 |
| 607 | 20231127 | 092600 | 126193680 | 11290 | 11220 | 11290 | 11220 | 597 |
| 608 | 20231127 | 092500 | 119474460 | 11220 | 11210 | 11220 | 11210 | 88 |
| 609 | 20231127 | 092400 | 118487200 | 11210 | 11210 | 11210 | 11210 | 93 |
| 610 | 20231127 | 092300 | 117444670 | 11200 | 11210 | 11210 | 11200 | 451 |
| 611 | 20231127 | 092200 | 112393370 | 11210 | 11180 | 11210 | 11180 | 424 |
| 612 | 20231127 | 092100 | 107645670 | 11180 | 11150 | 11180 | 11150 | 254 |
| 613 | 20231127 | 092000 | 104806910 | 11150 | 11150 | 11150 | 11150 | 1 |
| 614 | 20231127 | 091900 | 104795760 | 11180 | 11180 | 11180 | 11180 | 0 |
| 615 | 20231127 | 091800 | 104795760 | 11180 | 11130 | 11180 | 11130 | 353 |
| 616 | 20231127 | 091700 | 100853120 | 11130 | 11130 | 11130 | 11130 | 0 |
| 617 | 20231127 | 091600 | 100853120 | 11130 | 11130 | 11130 | 11130 | 162 |
| 618 | 20231127 | 091500 | 99050060 | 11130 | 11150 | 11150 | 11130 | 814 |
| 619 | 20231127 | 091400 | 89987360 | 11180 | 11190 | 11190 | 11180 | 73 |
| 620 | 20231127 | 091300 | 89170920 | 11190 | 11130 | 11190 | 11130 | 30 |
| 621 | 20231127 | 091200 | 88835780 | 11130 | 11140 | 11140 | 11130 | 51 |
| 622 | 20231127 | 091100 | 88268140 | 11130 | 11130 | 11130 | 11130 | 3 |
| 623 | 20231127 | 091000 | 88234750 | 11130 | 11100 | 11130 | 11090 | 1233 |
| 624 | 20231127 | 090900 | 74524980 | 11100 | 11080 | 11100 | 11080 | 172 |
| 625 | 20231127 | 090800 | 72616700 | 11090 | 11100 | 11100 | 11050 | 332 |
| 626 | 20231127 | 090700 | 68935960 | 11100 | 11120 | 11120 | 11100 | 407 |
| 627 | 20231127 | 090600 | 64413240 | 11120 | 11130 | 11130 | 11120 | 158 |
| 628 | 20231127 | 090500 | 62655770 | 11130 | 11170 | 11170 | 11130 | 184 |
| 629 | 20231127 | 090400 | 60605330 | 11150 | 11180 | 11180 | 11140 | 694 |
| 630 | 20231127 | 090300 | 52865940 | 11150 | 11300 | 11300 | 11150 | 671 |
| 631 | 20231127 | 090200 | 45358020 | 11190 | 11340 | 11340 | 11190 | 301 |
| 632 | 20231127 | 090100 | 41985260 | 11330 | 11330 | 11330 | 11180 | 3125 |
| 633 | 20231127 | 090000 | 6714150 | 11330 | 11280 | 11330 | 11250 | 495 |