39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 211900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 7599 |
| 3 | 20231127 | 211800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 4 | 20231127 | 211700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 5 | 20231127 | 211600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 6 | 20231127 | 211500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 7 | 20231127 | 211400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 8 | 20231127 | 211300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 9 | 20231127 | 211200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 10 | 20231127 | 211100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 11 | 20231127 | 211000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 12 | 20231127 | 210900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 13 | 20231127 | 210800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 14 | 20231127 | 210700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 15 | 20231127 | 210600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 16 | 20231127 | 210500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 17 | 20231127 | 210400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 18 | 20231127 | 210300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 19 | 20231127 | 210200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 20 | 20231127 | 210100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 21 | 20231127 | 210000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 22 | 20231127 | 205900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 23 | 20231127 | 205800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 24 | 20231127 | 205700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 25 | 20231127 | 205600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 26 | 20231127 | 205500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 27 | 20231127 | 205400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 28 | 20231127 | 205300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 29 | 20231127 | 205200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 30 | 20231127 | 205100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 31 | 20231127 | 205000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 32 | 20231127 | 204900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 7599 |
| 33 | 20231127 | 204800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 34 | 20231127 | 204700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 35 | 20231127 | 204600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 36 | 20231127 | 204500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 37 | 20231127 | 204400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 38 | 20231127 | 204300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 39 | 20231127 | 204200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 40 | 20231127 | 204100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 41 | 20231127 | 204000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 42 | 20231127 | 203900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 43 | 20231127 | 203800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 44 | 20231127 | 203700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 45 | 20231127 | 203600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 46 | 20231127 | 203500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 47 | 20231127 | 203400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 48 | 20231127 | 203300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 49 | 20231127 | 203200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 50 | 20231127 | 203100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 51 | 20231127 | 203000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 52 | 20231127 | 202900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 53 | 20231127 | 202800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 54 | 20231127 | 202700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 55 | 20231127 | 202600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 56 | 20231127 | 202500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 57 | 20231127 | 202400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 58 | 20231127 | 202300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 59 | 20231127 | 202200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 60 | 20231127 | 202100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 61 | 20231127 | 202000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 62 | 20231127 | 201900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 7599 |
| 63 | 20231127 | 201800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 64 | 20231127 | 201700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 65 | 20231127 | 201600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 66 | 20231127 | 201500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 67 | 20231127 | 201400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 68 | 20231127 | 201300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 69 | 20231127 | 201200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 70 | 20231127 | 201100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 71 | 20231127 | 201000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 72 | 20231127 | 200900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 73 | 20231127 | 200800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 74 | 20231127 | 200700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 75 | 20231127 | 200600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 76 | 20231127 | 200500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 77 | 20231127 | 200400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 78 | 20231127 | 200300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 79 | 20231127 | 200200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 80 | 20231127 | 200100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 81 | 20231127 | 200000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 82 | 20231127 | 195900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 83 | 20231127 | 195800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 84 | 20231127 | 195700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 85 | 20231127 | 195600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 86 | 20231127 | 195500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 87 | 20231127 | 195400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 88 | 20231127 | 195300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 89 | 20231127 | 195200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 90 | 20231127 | 195100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 91 | 20231127 | 195000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 92 | 20231127 | 194900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 7599 |
| 93 | 20231127 | 194800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 94 | 20231127 | 194700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 95 | 20231127 | 194600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 96 | 20231127 | 194500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 97 | 20231127 | 194400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 98 | 20231127 | 194300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 99 | 20231127 | 194200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 100 | 20231127 | 194100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 101 | 20231127 | 194000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 102 | 20231127 | 193900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 103 | 20231127 | 193800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 104 | 20231127 | 193700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 105 | 20231127 | 193600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 106 | 20231127 | 193500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 107 | 20231127 | 193400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 108 | 20231127 | 193300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 109 | 20231127 | 193200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 110 | 20231127 | 193100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 111 | 20231127 | 193000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 112 | 20231127 | 192900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 113 | 20231127 | 192800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 114 | 20231127 | 192700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 115 | 20231127 | 192600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 116 | 20231127 | 192500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 117 | 20231127 | 192400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 118 | 20231127 | 192300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 119 | 20231127 | 192200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 120 | 20231127 | 192100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 121 | 20231127 | 192000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 122 | 20231127 | 191900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 7599 |
| 123 | 20231127 | 191800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 124 | 20231127 | 191700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 125 | 20231127 | 191600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 126 | 20231127 | 191500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 127 | 20231127 | 191400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 128 | 20231127 | 191300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 129 | 20231127 | 191200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 130 | 20231127 | 191100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 131 | 20231127 | 191000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 132 | 20231127 | 190900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 133 | 20231127 | 190800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 134 | 20231127 | 190700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 135 | 20231127 | 190600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 136 | 20231127 | 190500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 137 | 20231127 | 190400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 138 | 20231127 | 190300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 139 | 20231127 | 190200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 140 | 20231127 | 190100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 141 | 20231127 | 190000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 142 | 20231127 | 185900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 143 | 20231127 | 185800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 144 | 20231127 | 185700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 145 | 20231127 | 185600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 146 | 20231127 | 185500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 147 | 20231127 | 185400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 148 | 20231127 | 185300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 149 | 20231127 | 185200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 150 | 20231127 | 185100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 151 | 20231127 | 185000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 152 | 20231127 | 184900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 7599 |
| 153 | 20231127 | 184800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 154 | 20231127 | 184700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 155 | 20231127 | 184600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 156 | 20231127 | 184500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 157 | 20231127 | 184400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 158 | 20231127 | 184300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 159 | 20231127 | 184200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 160 | 20231127 | 184100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 161 | 20231127 | 184000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 162 | 20231127 | 183900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 163 | 20231127 | 183800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 164 | 20231127 | 183700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 165 | 20231127 | 183600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 166 | 20231127 | 183500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 167 | 20231127 | 183400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 168 | 20231127 | 183300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 169 | 20231127 | 183200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 170 | 20231127 | 183100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 171 | 20231127 | 183000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 172 | 20231127 | 182900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 173 | 20231127 | 182800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 174 | 20231127 | 182700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 175 | 20231127 | 182600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 176 | 20231127 | 182500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 177 | 20231127 | 182400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 178 | 20231127 | 182300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 179 | 20231127 | 182200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 180 | 20231127 | 182100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 181 | 20231127 | 182000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 182 | 20231127 | 181900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 7599 |
| 183 | 20231127 | 181800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 184 | 20231127 | 181700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 185 | 20231127 | 181600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 186 | 20231127 | 181500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 187 | 20231127 | 181400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 188 | 20231127 | 181300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 189 | 20231127 | 181200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 190 | 20231127 | 181100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 191 | 20231127 | 181000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 192 | 20231127 | 180900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 193 | 20231127 | 180800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 194 | 20231127 | 180700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 195 | 20231127 | 180600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 196 | 20231127 | 180500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 197 | 20231127 | 180400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 198 | 20231127 | 180300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 199 | 20231127 | 180200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 200 | 20231127 | 180100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 201 | 20231127 | 180000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 202 | 20231127 | 175900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 203 | 20231127 | 175800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 204 | 20231127 | 175700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 205 | 20231127 | 175600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 206 | 20231127 | 175500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 207 | 20231127 | 175400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 208 | 20231127 | 175300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 209 | 20231127 | 175200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 210 | 20231127 | 175100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 211 | 20231127 | 175000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 212 | 20231127 | 174900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 7599 |
| 213 | 20231127 | 174800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 214 | 20231127 | 174700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 215 | 20231127 | 174600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 216 | 20231127 | 174500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 217 | 20231127 | 174400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 218 | 20231127 | 174300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 219 | 20231127 | 174200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 220 | 20231127 | 174100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 221 | 20231127 | 174000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 222 | 20231127 | 173900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 223 | 20231127 | 173800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 224 | 20231127 | 173700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 225 | 20231127 | 173600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 226 | 20231127 | 173500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 227 | 20231127 | 173400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 228 | 20231127 | 173300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 229 | 20231127 | 173200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 230 | 20231127 | 173100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 231 | 20231127 | 173000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 232 | 20231127 | 172900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 233 | 20231127 | 172800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 234 | 20231127 | 172700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 235 | 20231127 | 172600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 236 | 20231127 | 172500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 237 | 20231127 | 172400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 238 | 20231127 | 172300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 239 | 20231127 | 172200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 240 | 20231127 | 172100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 241 | 20231127 | 172000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 242 | 20231127 | 171900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 7599 |
| 243 | 20231127 | 171800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 244 | 20231127 | 171700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 245 | 20231127 | 171600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 246 | 20231127 | 171500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 247 | 20231127 | 171400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 248 | 20231127 | 171300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 249 | 20231127 | 171200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 250 | 20231127 | 171100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 251 | 20231127 | 171000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 252 | 20231127 | 170900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 253 | 20231127 | 170800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 254 | 20231127 | 170700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 255 | 20231127 | 170600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 256 | 20231127 | 170500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 257 | 20231127 | 170400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 258 | 20231127 | 170300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 259 | 20231127 | 170200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 260 | 20231127 | 170100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 261 | 20231127 | 170000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 262 | 20231127 | 165900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 263 | 20231127 | 165800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 264 | 20231127 | 165700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 265 | 20231127 | 165600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 266 | 20231127 | 165500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 267 | 20231127 | 165400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 268 | 20231127 | 165300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 269 | 20231127 | 165200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 270 | 20231127 | 165100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 271 | 20231127 | 165000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 272 | 20231127 | 164900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 7599 |
| 273 | 20231127 | 164800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 274 | 20231127 | 164700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 275 | 20231127 | 164600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 276 | 20231127 | 164500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 277 | 20231127 | 164400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 278 | 20231127 | 164300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 279 | 20231127 | 164200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 280 | 20231127 | 164100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 281 | 20231127 | 164000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 282 | 20231127 | 163900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 283 | 20231127 | 163800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 284 | 20231127 | 163700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 285 | 20231127 | 163600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 286 | 20231127 | 163500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 287 | 20231127 | 163400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 288 | 20231127 | 163300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 289 | 20231127 | 163200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 290 | 20231127 | 163100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 291 | 20231127 | 163000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 292 | 20231127 | 162900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 293 | 20231127 | 162800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 294 | 20231127 | 162700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 295 | 20231127 | 162600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 296 | 20231127 | 162500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 297 | 20231127 | 162400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 298 | 20231127 | 162300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 299 | 20231127 | 162200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 300 | 20231127 | 162100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 301 | 20231127 | 162000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 302 | 20231127 | 161900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 7599 |
| 303 | 20231127 | 161800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 304 | 20231127 | 161700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 305 | 20231127 | 161600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 306 | 20231127 | 161500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 307 | 20231127 | 161400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 308 | 20231127 | 161300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 309 | 20231127 | 161200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 310 | 20231127 | 161100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 311 | 20231127 | 161000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 312 | 20231127 | 160900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 313 | 20231127 | 160800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 314 | 20231127 | 160700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 315 | 20231127 | 160600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 316 | 20231127 | 160500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 317 | 20231127 | 160400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 318 | 20231127 | 160300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 319 | 20231127 | 160200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 320 | 20231127 | 160100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 321 | 20231127 | 160000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 322 | 20231127 | 155900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 323 | 20231127 | 155800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 324 | 20231127 | 155700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 325 | 20231127 | 155600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 326 | 20231127 | 155500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 327 | 20231127 | 155400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 328 | 20231127 | 155300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 329 | 20231127 | 155200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 330 | 20231127 | 155100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 331 | 20231127 | 155000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 332 | 20231127 | 154900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 7599 |
| 333 | 20231127 | 154800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 334 | 20231127 | 154700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 335 | 20231127 | 154600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 336 | 20231127 | 154500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 337 | 20231127 | 154400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 338 | 20231127 | 154300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 339 | 20231127 | 154200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 340 | 20231127 | 154100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 341 | 20231127 | 154000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 342 | 20231127 | 153900 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 343 | 20231127 | 153800 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 344 | 20231127 | 153700 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 345 | 20231127 | 153600 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 346 | 20231127 | 153500 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 347 | 20231127 | 153400 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 348 | 20231127 | 153300 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 349 | 20231127 | 153200 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 350 | 20231127 | 153100 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 0 |
| 351 | 20231127 | 153000 | 8174887930 | 18920 | 18920 | 18920 | 18920 | 7599 |
| 352 | 20231127 | 152900 | 8031114850 | 19040 | 19040 | 19040 | 19040 | 0 |
| 353 | 20231127 | 152800 | 8031114850 | 19040 | 19040 | 19040 | 19040 | 0 |
| 354 | 20231127 | 152700 | 8031114850 | 19040 | 19040 | 19040 | 19040 | 0 |
| 355 | 20231127 | 152600 | 8031114850 | 19040 | 19040 | 19040 | 19040 | 0 |
| 356 | 20231127 | 152500 | 8031114850 | 19040 | 19040 | 19040 | 19040 | 0 |
| 357 | 20231127 | 152400 | 8031114850 | 19040 | 19040 | 19040 | 19040 | 0 |
| 358 | 20231127 | 152300 | 8031114850 | 19040 | 19040 | 19040 | 19040 | 0 |
| 359 | 20231127 | 152200 | 8031114850 | 19040 | 19040 | 19040 | 19040 | 0 |
| 360 | 20231127 | 152100 | 8031114850 | 19040 | 19040 | 19040 | 19040 | 0 |
| 361 | 20231127 | 152000 | 8031114850 | 19040 | 19040 | 19040 | 19040 | 0 |
| 362 | 20231127 | 151900 | 8031114850 | 19040 | 19010 | 19040 | 19010 | 460 |
| 363 | 20231127 | 151800 | 8022368970 | 19010 | 19030 | 19030 | 19000 | 1931 |
| 364 | 20231127 | 151700 | 7985667800 | 19030 | 19030 | 19030 | 19020 | 453 |
| 365 | 20231127 | 151600 | 7977048070 | 19040 | 19050 | 19060 | 19040 | 1356 |
| 366 | 20231127 | 151500 | 7951222470 | 19060 | 19040 | 19060 | 19040 | 202 |
| 367 | 20231127 | 151400 | 7947374610 | 19040 | 19050 | 19050 | 19010 | 1746 |
| 368 | 20231127 | 151300 | 7914147430 | 19050 | 19070 | 19080 | 19050 | 786 |
| 369 | 20231127 | 151200 | 7899169640 | 19080 | 19120 | 19130 | 19080 | 3342 |
| 370 | 20231127 | 151100 | 7835361000 | 19110 | 19100 | 19110 | 19090 | 227 |
| 371 | 20231127 | 151000 | 7831024090 | 19100 | 19140 | 19140 | 19090 | 175 |
| 372 | 20231127 | 150900 | 7827680730 | 19140 | 19140 | 19150 | 19140 | 1068 |
| 373 | 20231127 | 150800 | 7807238010 | 19140 | 19130 | 19150 | 19130 | 1387 |
| 374 | 20231127 | 150700 | 7780688310 | 19130 | 19110 | 19130 | 19090 | 5509 |
| 375 | 20231127 | 150600 | 7675342520 | 19110 | 19080 | 19110 | 19070 | 1337 |
| 376 | 20231127 | 150500 | 7649819650 | 19080 | 19130 | 19130 | 19070 | 2867 |
| 377 | 20231127 | 150400 | 7595073730 | 19120 | 19120 | 19130 | 19110 | 603 |
| 378 | 20231127 | 150300 | 7583543370 | 19110 | 19090 | 19110 | 19080 | 1347 |
| 379 | 20231127 | 150200 | 7557810130 | 19080 | 19090 | 19100 | 19080 | 234 |
| 380 | 20231127 | 150100 | 7553342930 | 19090 | 19100 | 19100 | 19090 | 425 |
| 381 | 20231127 | 150000 | 7545228720 | 19100 | 19080 | 19100 | 19080 | 1861 |
| 382 | 20231127 | 145900 | 7509708610 | 19080 | 19050 | 19080 | 19050 | 6930 |
| 383 | 20231127 | 145800 | 7377622990 | 19040 | 19050 | 19050 | 19040 | 220 |
| 384 | 20231127 | 145700 | 7373434100 | 19050 | 19040 | 19050 | 19030 | 1557 |
| 385 | 20231127 | 145600 | 7343783850 | 19040 | 19030 | 19050 | 19030 | 695 |
| 386 | 20231127 | 145500 | 7330552540 | 19040 | 19050 | 19050 | 19040 | 1165 |
| 387 | 20231127 | 145400 | 7308366110 | 19040 | 19030 | 19040 | 19030 | 400 |
| 388 | 20231127 | 145300 | 7300753900 | 19030 | 19030 | 19030 | 19020 | 836 |
| 389 | 20231127 | 145200 | 7284846820 | 19030 | 19050 | 19050 | 19030 | 355 |
| 390 | 20231127 | 145100 | 7278086390 | 19050 | 19040 | 19050 | 19040 | 348 |
| 391 | 20231127 | 145000 | 7271460250 | 19040 | 19040 | 19050 | 19040 | 457 |
| 392 | 20231127 | 144900 | 7262758170 | 19040 | 19050 | 19050 | 19040 | 647 |
| 393 | 20231127 | 144800 | 7250433030 | 19040 | 19040 | 19050 | 19040 | 627 |
| 394 | 20231127 | 144700 | 7238492630 | 19010 | 19030 | 19030 | 19010 | 499 |
| 395 | 20231127 | 144600 | 7228999600 | 19030 | 19040 | 19040 | 19030 | 166 |
| 396 | 20231127 | 144500 | 7225839960 | 19040 | 19020 | 19040 | 19010 | 668 |
| 397 | 20231127 | 144400 | 7213130960 | 19020 | 19040 | 19040 | 19010 | 237 |
| 398 | 20231127 | 144300 | 7208623190 | 19010 | 19000 | 19010 | 19000 | 510 |
| 399 | 20231127 | 144200 | 7198928590 | 19000 | 19030 | 19060 | 19000 | 1476 |
| 400 | 20231127 | 144100 | 7170856610 | 19020 | 19030 | 19030 | 19020 | 432 |
| 401 | 20231127 | 144000 | 7162639370 | 19030 | 19030 | 19030 | 19020 | 189 |
| 402 | 20231127 | 143900 | 7159043830 | 19020 | 19050 | 19050 | 19020 | 529 |
| 403 | 20231127 | 143800 | 7148973170 | 19030 | 19050 | 19070 | 19030 | 1181 |
| 404 | 20231127 | 143700 | 7126467990 | 19030 | 19020 | 19030 | 19020 | 793 |
| 405 | 20231127 | 143600 | 7111383810 | 19020 | 19060 | 19070 | 19020 | 1369 |
| 406 | 20231127 | 143500 | 7085287440 | 19060 | 19070 | 19070 | 19060 | 242 |
| 407 | 20231127 | 143400 | 7080673920 | 19070 | 19070 | 19070 | 19000 | 684 |
| 408 | 20231127 | 143300 | 7067664420 | 19070 | 19080 | 19080 | 19070 | 193 |
| 409 | 20231127 | 143200 | 7063982470 | 19090 | 19000 | 19090 | 19000 | 137 |
| 410 | 20231127 | 143100 | 7061370800 | 19000 | 19070 | 19070 | 19000 | 3945 |
| 411 | 20231127 | 143000 | 6986319200 | 19070 | 19070 | 19080 | 19070 | 69 |
| 412 | 20231127 | 142900 | 6985002710 | 19070 | 19080 | 19080 | 19070 | 20 |
| 413 | 20231127 | 142800 | 6984621240 | 19080 | 19080 | 19080 | 19080 | 171 |
| 414 | 20231127 | 142700 | 6981358560 | 19080 | 19070 | 19080 | 19070 | 1033 |
| 415 | 20231127 | 142600 | 6961654880 | 19080 | 19090 | 19090 | 19080 | 182 |
| 416 | 20231127 | 142500 | 6958181520 | 19070 | 19080 | 19080 | 19070 | 284 |
| 417 | 20231127 | 142400 | 6952763300 | 19080 | 19090 | 19090 | 19080 | 295 |
| 418 | 20231127 | 142300 | 6947134200 | 19090 | 19090 | 19090 | 19090 | 661 |
| 419 | 20231127 | 142200 | 6934515710 | 19080 | 19090 | 19090 | 19080 | 251 |
| 420 | 20231127 | 142100 | 6929724710 | 19090 | 19090 | 19100 | 19090 | 159 |
| 421 | 20231127 | 142000 | 6926689360 | 19080 | 19080 | 19080 | 19070 | 173 |
| 422 | 20231127 | 141900 | 6923388530 | 19080 | 19090 | 19090 | 19080 | 154 |
| 423 | 20231127 | 141800 | 6920449430 | 19090 | 19100 | 19100 | 19090 | 531 |
| 424 | 20231127 | 141700 | 6910309780 | 19100 | 19050 | 19100 | 19050 | 1101 |
| 425 | 20231127 | 141600 | 6889312770 | 19050 | 19040 | 19050 | 19030 | 1487 |
| 426 | 20231127 | 141500 | 6861000120 | 19020 | 19010 | 19020 | 19010 | 322 |
| 427 | 20231127 | 141400 | 6854875990 | 19020 | 19040 | 19040 | 19020 | 896 |
| 428 | 20231127 | 141300 | 6837832070 | 19040 | 19040 | 19040 | 19040 | 436 |
| 429 | 20231127 | 141200 | 6829530630 | 19050 | 19020 | 19050 | 19020 | 1053 |
| 430 | 20231127 | 141100 | 6809479390 | 19020 | 19040 | 19040 | 19020 | 53 |
| 431 | 20231127 | 141000 | 6808470520 | 19030 | 19030 | 19030 | 19010 | 1688 |
| 432 | 20231127 | 140900 | 6776348880 | 19030 | 19030 | 19030 | 19030 | 303 |
| 433 | 20231127 | 140800 | 6770582790 | 19030 | 19060 | 19060 | 19030 | 678 |
| 434 | 20231127 | 140700 | 6757675570 | 19050 | 19060 | 19060 | 19050 | 130 |
| 435 | 20231127 | 140600 | 6755199040 | 19050 | 19050 | 19050 | 19050 | 110 |
| 436 | 20231127 | 140500 | 6753103540 | 19040 | 19030 | 19040 | 19000 | 635 |
| 437 | 20231127 | 140400 | 6741018480 | 19030 | 19030 | 19040 | 19030 | 260 |
| 438 | 20231127 | 140300 | 6736070450 | 19040 | 19010 | 19040 | 19010 | 131 |
| 439 | 20231127 | 140200 | 6733579560 | 19010 | 19010 | 19010 | 19010 | 405 |
| 440 | 20231127 | 140100 | 6725880510 | 19000 | 19010 | 19020 | 19000 | 166 |
| 441 | 20231127 | 140000 | 6722725230 | 19010 | 19010 | 19010 | 19010 | 44 |
| 442 | 20231127 | 135900 | 6721888790 | 19000 | 19040 | 19040 | 19000 | 70 |
| 443 | 20231127 | 135800 | 6720558070 | 19010 | 19010 | 19010 | 19010 | 41 |
| 444 | 20231127 | 135700 | 6719778660 | 18980 | 18980 | 18980 | 18980 | 0 |
| 445 | 20231127 | 135600 | 6719778660 | 18980 | 18980 | 18980 | 18980 | 116 |
| 446 | 20231127 | 135500 | 6717576980 | 18980 | 19040 | 19040 | 18980 | 1332 |
| 447 | 20231127 | 135400 | 6692272460 | 19040 | 19050 | 19050 | 19040 | 426 |
| 448 | 20231127 | 135300 | 6684159740 | 19050 | 19040 | 19070 | 19040 | 427 |
| 449 | 20231127 | 135200 | 6676022180 | 19040 | 19050 | 19050 | 19040 | 114 |
| 450 | 20231127 | 135100 | 6673850660 | 19070 | 19050 | 19070 | 19050 | 122 |
| 451 | 20231127 | 135000 | 6671525520 | 19060 | 19080 | 19080 | 19060 | 718 |
| 452 | 20231127 | 134900 | 6657835580 | 19070 | 19070 | 19080 | 19070 | 329 |
| 453 | 20231127 | 134800 | 6651561340 | 19080 | 19090 | 19090 | 19070 | 446 |
| 454 | 20231127 | 134700 | 6643047730 | 19090 | 19060 | 19090 | 19050 | 397 |
| 455 | 20231127 | 134600 | 6635475200 | 19060 | 19030 | 19060 | 19030 | 470 |
| 456 | 20231127 | 134500 | 6626520230 | 19030 | 19030 | 19030 | 19030 | 212 |
| 457 | 20231127 | 134400 | 6622485870 | 19020 | 19050 | 19090 | 19020 | 597 |
| 458 | 20231127 | 134300 | 6611098480 | 19050 | 19000 | 19050 | 19000 | 1612 |
| 459 | 20231127 | 134200 | 6580451060 | 18980 | 18990 | 19000 | 18980 | 529 |
| 460 | 20231127 | 134100 | 6570404580 | 18980 | 18970 | 18980 | 18970 | 133 |
| 461 | 20231127 | 134000 | 6567880430 | 18970 | 18970 | 18970 | 18960 | 17 |
| 462 | 20231127 | 133900 | 6567558080 | 18960 | 18960 | 18960 | 18960 | 145 |
| 463 | 20231127 | 133800 | 6564808880 | 18960 | 18950 | 18970 | 18950 | 475 |
| 464 | 20231127 | 133700 | 6555803030 | 18950 | 18960 | 18960 | 18950 | 272 |
| 465 | 20231127 | 133600 | 6550645920 | 18980 | 18970 | 18980 | 18970 | 151 |
| 466 | 20231127 | 133500 | 6547780870 | 18970 | 18970 | 18970 | 18970 | 184 |
| 467 | 20231127 | 133400 | 6544290390 | 18960 | 18960 | 18970 | 18960 | 484 |
| 468 | 20231127 | 133300 | 6535112250 | 18950 | 18960 | 18960 | 18950 | 90 |
| 469 | 20231127 | 133200 | 6533406280 | 18970 | 18960 | 18970 | 18960 | 195 |
| 470 | 20231127 | 133100 | 6529708490 | 18960 | 18920 | 18960 | 18920 | 874 |
| 471 | 20231127 | 133000 | 6513144860 | 18920 | 18920 | 18920 | 18920 | 536 |
| 472 | 20231127 | 132900 | 6503003740 | 18910 | 18920 | 18920 | 18910 | 158 |
| 473 | 20231127 | 132800 | 6500014670 | 18920 | 18920 | 18920 | 18920 | 90 |
| 474 | 20231127 | 132700 | 6498311870 | 18900 | 18910 | 18920 | 18900 | 130 |
| 475 | 20231127 | 132600 | 6495853560 | 18910 | 18910 | 18910 | 18900 | 116 |
| 476 | 20231127 | 132500 | 6493660110 | 18910 | 18910 | 18910 | 18910 | 96 |
| 477 | 20231127 | 132400 | 6491844750 | 18910 | 18910 | 18910 | 18910 | 142 |
| 478 | 20231127 | 132300 | 6489159530 | 18910 | 18920 | 18930 | 18910 | 636 |
| 479 | 20231127 | 132200 | 6477131360 | 18920 | 18920 | 18920 | 18920 | 52 |
| 480 | 20231127 | 132100 | 6476147520 | 18890 | 18890 | 18890 | 18890 | 50 |
| 481 | 20231127 | 132000 | 6475203020 | 18900 | 18890 | 18900 | 18890 | 905 |
| 482 | 20231127 | 131900 | 6458102300 | 18890 | 18860 | 18890 | 18860 | 203 |
| 483 | 20231127 | 131800 | 6454270350 | 18850 | 18880 | 18880 | 18850 | 462 |
| 484 | 20231127 | 131700 | 6445555520 | 18880 | 18880 | 18880 | 18880 | 164 |
| 485 | 20231127 | 131600 | 6442459200 | 18880 | 18890 | 18890 | 18880 | 572 |
| 486 | 20231127 | 131500 | 6431658080 | 18880 | 18890 | 18890 | 18880 | 216 |
| 487 | 20231127 | 131400 | 6427579930 | 18850 | 18850 | 18860 | 18850 | 869 |
| 488 | 20231127 | 131300 | 6411199180 | 18860 | 18890 | 18890 | 18860 | 2560 |
| 489 | 20231127 | 131200 | 6362888410 | 18880 | 18900 | 18900 | 18880 | 1958 |
| 490 | 20231127 | 131100 | 6325897850 | 18900 | 18910 | 18910 | 18900 | 1657 |
| 491 | 20231127 | 131000 | 6294573860 | 18910 | 18960 | 18960 | 18910 | 2557 |
| 492 | 20231127 | 130900 | 6246176580 | 18960 | 18960 | 18960 | 18950 | 170 |
| 493 | 20231127 | 130800 | 6242953880 | 18950 | 18950 | 18950 | 18950 | 542 |
| 494 | 20231127 | 130700 | 6232682980 | 18950 | 18950 | 18960 | 18950 | 101 |
| 495 | 20231127 | 130600 | 6230768810 | 18960 | 18960 | 18960 | 18960 | 0 |
| 496 | 20231127 | 130500 | 6230768810 | 18960 | 18960 | 18960 | 18960 | 183 |
| 497 | 20231127 | 130400 | 6227299130 | 18940 | 18960 | 18960 | 18940 | 793 |
| 498 | 20231127 | 130300 | 6212276220 | 18970 | 18970 | 18970 | 18970 | 47 |
| 499 | 20231127 | 130200 | 6211384630 | 18970 | 18970 | 18970 | 18970 | 213 |
| 500 | 20231127 | 130100 | 6207344020 | 18970 | 18970 | 18970 | 18970 | 180 |
| 501 | 20231127 | 130000 | 6203929420 | 18960 | 18960 | 18960 | 18960 | 0 |
| 502 | 20231127 | 125900 | 6203929420 | 18960 | 18970 | 18970 | 18960 | 88 |
| 503 | 20231127 | 125800 | 6202260320 | 18970 | 18960 | 18970 | 18950 | 976 |
| 504 | 20231127 | 125700 | 6183760650 | 18960 | 18970 | 18970 | 18960 | 501 |
| 505 | 20231127 | 125600 | 6174260000 | 18970 | 18980 | 18990 | 18970 | 638 |
| 506 | 20231127 | 125500 | 6162150620 | 18980 | 18980 | 18980 | 18980 | 442 |
| 507 | 20231127 | 125400 | 6153761460 | 18980 | 18980 | 18980 | 18980 | 236 |
| 508 | 20231127 | 125300 | 6149282180 | 18980 | 18980 | 18980 | 18970 | 1220 |
| 509 | 20231127 | 125200 | 6126133620 | 18980 | 18990 | 18990 | 18980 | 182 |
| 510 | 20231127 | 125100 | 6122677450 | 18980 | 19000 | 19000 | 18980 | 152 |
| 511 | 20231127 | 125000 | 6119791870 | 18990 | 19000 | 19000 | 18980 | 258 |
| 512 | 20231127 | 124900 | 6114893810 | 18990 | 18990 | 18990 | 18990 | 80 |
| 513 | 20231127 | 124800 | 6113374610 | 18980 | 18990 | 18990 | 18980 | 44 |
| 514 | 20231127 | 124700 | 6112539300 | 18980 | 18980 | 18980 | 18980 | 31 |
| 515 | 20231127 | 124600 | 6111950920 | 18970 | 18970 | 18970 | 18970 | 20 |
| 516 | 20231127 | 124500 | 6111571520 | 18970 | 18970 | 18980 | 18970 | 270 |
| 517 | 20231127 | 124400 | 6106449580 | 18970 | 18990 | 18990 | 18970 | 246 |
| 518 | 20231127 | 124300 | 6101781180 | 18990 | 18990 | 18990 | 18990 | 225 |
| 519 | 20231127 | 124200 | 6097508430 | 19000 | 18990 | 19000 | 18990 | 67 |
| 520 | 20231127 | 124100 | 6096236000 | 18990 | 18990 | 18990 | 18990 | 23 |
| 521 | 20231127 | 124000 | 6095799230 | 18970 | 18980 | 18980 | 18970 | 104 |
| 522 | 20231127 | 123900 | 6093825770 | 18980 | 18990 | 18990 | 18980 | 260 |
| 523 | 20231127 | 123800 | 6088890880 | 18990 | 19000 | 19000 | 18990 | 69 |
| 524 | 20231127 | 123700 | 6087580380 | 19000 | 19010 | 19010 | 19000 | 532 |
| 525 | 20231127 | 123600 | 6077471890 | 19010 | 19010 | 19010 | 19000 | 209 |
| 526 | 20231127 | 123500 | 6073499420 | 19000 | 19000 | 19000 | 19000 | 156 |
| 527 | 20231127 | 123400 | 6070535420 | 19000 | 19010 | 19010 | 19000 | 260 |
| 528 | 20231127 | 123300 | 6065594450 | 19000 | 19000 | 19000 | 19000 | 65 |
| 529 | 20231127 | 123200 | 6064359450 | 19000 | 19000 | 19000 | 19000 | 7 |
| 530 | 20231127 | 123100 | 6064226450 | 19000 | 18980 | 19000 | 18970 | 398 |
| 531 | 20231127 | 123000 | 6056668940 | 18980 | 18980 | 19000 | 18980 | 162 |
| 532 | 20231127 | 122900 | 6053594100 | 18980 | 19000 | 19000 | 18980 | 11 |
| 533 | 20231127 | 122800 | 6053385120 | 19000 | 18970 | 19000 | 18970 | 6 |
| 534 | 20231127 | 122700 | 6053271270 | 19000 | 19000 | 19000 | 19000 | 19 |
| 535 | 20231127 | 122600 | 6052910270 | 19000 | 19020 | 19020 | 19000 | 618 |
| 536 | 20231127 | 122500 | 6041166670 | 19020 | 18940 | 19020 | 18940 | 925 |
| 537 | 20231127 | 122400 | 6023588150 | 18940 | 18990 | 18990 | 18940 | 380 |
| 538 | 20231127 | 122300 | 6016389910 | 18940 | 18940 | 18940 | 18940 | 161 |
| 539 | 20231127 | 122200 | 6013340570 | 18940 | 18960 | 18960 | 18940 | 1831 |
| 540 | 20231127 | 122100 | 5978655680 | 18960 | 18960 | 18970 | 18960 | 150 |
| 541 | 20231127 | 122000 | 5975811310 | 18950 | 18960 | 18960 | 18950 | 13 |
| 542 | 20231127 | 121900 | 5975564950 | 18950 | 18950 | 18950 | 18950 | 614 |
| 543 | 20231127 | 121800 | 5963929650 | 18950 | 18940 | 18950 | 18940 | 238 |
| 544 | 20231127 | 121700 | 5959420070 | 18950 | 18950 | 18950 | 18940 | 60 |
| 545 | 20231127 | 121600 | 5958283310 | 18950 | 18990 | 19000 | 18950 | 867 |
| 546 | 20231127 | 121500 | 5941842070 | 18980 | 18980 | 18990 | 18980 | 135 |
| 547 | 20231127 | 121400 | 5939279530 | 18970 | 18970 | 18970 | 18970 | 1 |
| 548 | 20231127 | 121300 | 5939260560 | 18950 | 18950 | 19000 | 18950 | 345 |
| 549 | 20231127 | 121200 | 5932722060 | 18950 | 18980 | 18980 | 18940 | 846 |
| 550 | 20231127 | 121100 | 5916682700 | 18990 | 19010 | 19010 | 18990 | 287 |
| 551 | 20231127 | 121000 | 5911228570 | 18990 | 19000 | 19010 | 18990 | 490 |
| 552 | 20231127 | 120900 | 5901920190 | 19000 | 19010 | 19010 | 19000 | 37 |
| 553 | 20231127 | 120800 | 5901217030 | 19010 | 19000 | 19010 | 19000 | 231 |
| 554 | 20231127 | 120700 | 5896828020 | 19000 | 18990 | 19000 | 18990 | 71 |
| 555 | 20231127 | 120600 | 5895479630 | 18990 | 18980 | 18990 | 18980 | 484 |
| 556 | 20231127 | 120500 | 5886293290 | 18980 | 18970 | 18980 | 18960 | 216 |
| 557 | 20231127 | 120400 | 5882196500 | 18970 | 18940 | 18970 | 18940 | 900 |
| 558 | 20231127 | 120300 | 5865150390 | 18940 | 18940 | 18940 | 18940 | 2119 |
| 559 | 20231127 | 120200 | 5825016530 | 18940 | 18950 | 18960 | 18940 | 372 |
| 560 | 20231127 | 120100 | 5817967270 | 18960 | 18960 | 18960 | 18950 | 964 |
| 561 | 20231127 | 120000 | 5799690630 | 18960 | 18960 | 18970 | 18960 | 486 |
| 562 | 20231127 | 115900 | 5790476030 | 18960 | 18980 | 18980 | 18960 | 555 |
| 563 | 20231127 | 115800 | 5779949970 | 18970 | 18970 | 18970 | 18970 | 6 |
| 564 | 20231127 | 115700 | 5779836150 | 18990 | 18990 | 18990 | 18990 | 129 |
| 565 | 20231127 | 115600 | 5777386440 | 18990 | 18990 | 18990 | 18960 | 319 |
| 566 | 20231127 | 115500 | 5771331040 | 18990 | 19000 | 19000 | 18990 | 139 |
| 567 | 20231127 | 115400 | 5768690670 | 19010 | 19010 | 19020 | 19010 | 512 |
| 568 | 20231127 | 115300 | 5758957350 | 19010 | 19000 | 19010 | 18990 | 247 |
| 569 | 20231127 | 115200 | 5754263020 | 19000 | 18980 | 19000 | 18980 | 253 |
| 570 | 20231127 | 115100 | 5749457080 | 18970 | 18970 | 18970 | 18960 | 76 |
| 571 | 20231127 | 115000 | 5748015370 | 18960 | 18970 | 18970 | 18950 | 74 |
| 572 | 20231127 | 114900 | 5746612840 | 18940 | 18970 | 18970 | 18930 | 1598 |
| 573 | 20231127 | 114800 | 5716324770 | 18970 | 18960 | 18970 | 18960 | 83 |
| 574 | 20231127 | 114700 | 5714750490 | 18960 | 18970 | 18970 | 18960 | 287 |
| 575 | 20231127 | 114600 | 5709306620 | 18970 | 19000 | 19000 | 18970 | 555 |
| 576 | 20231127 | 114500 | 5698768510 | 19000 | 19000 | 19000 | 19000 | 121 |
| 577 | 20231127 | 114400 | 5696469510 | 19000 | 19000 | 19000 | 19000 | 278 |
| 578 | 20231127 | 114300 | 5691187510 | 19000 | 18990 | 19000 | 18990 | 112 |
| 579 | 20231127 | 114200 | 5689059630 | 18980 | 19000 | 19000 | 18980 | 53 |
| 580 | 20231127 | 114100 | 5688053410 | 19000 | 18990 | 19000 | 18980 | 380 |
| 581 | 20231127 | 114000 | 5680837530 | 19000 | 19000 | 19000 | 18990 | 64 |
| 582 | 20231127 | 113900 | 5679621830 | 18990 | 18990 | 18990 | 18990 | 160 |
| 583 | 20231127 | 113800 | 5676583430 | 19000 | 19020 | 19020 | 19000 | 3529 |
| 584 | 20231127 | 113700 | 5609527460 | 19020 | 19030 | 19030 | 19020 | 181 |
| 585 | 20231127 | 113600 | 5606084690 | 19030 | 19030 | 19030 | 19020 | 168 |
| 586 | 20231127 | 113500 | 5602888850 | 19030 | 19060 | 19060 | 19030 | 523 |
| 587 | 20231127 | 113400 | 5592931360 | 19060 | 19060 | 19060 | 19060 | 12 |
| 588 | 20231127 | 113300 | 5592702640 | 19040 | 19040 | 19060 | 19040 | 291 |
| 589 | 20231127 | 113200 | 5587160920 | 19040 | 19040 | 19040 | 19040 | 309 |
| 590 | 20231127 | 113100 | 5581277560 | 19040 | 19060 | 19060 | 19040 | 251 |
| 591 | 20231127 | 113000 | 5576496350 | 19060 | 19090 | 19090 | 19060 | 222 |
| 592 | 20231127 | 112900 | 5572260890 | 19100 | 19090 | 19110 | 19090 | 631 |
| 593 | 20231127 | 112800 | 5560211990 | 19090 | 19080 | 19090 | 19080 | 580 |
| 594 | 20231127 | 112700 | 5549140560 | 19090 | 19090 | 19090 | 19080 | 541 |
| 595 | 20231127 | 112600 | 5538814830 | 19090 | 19040 | 19090 | 19040 | 1275 |
| 596 | 20231127 | 112500 | 5514497790 | 19040 | 19050 | 19070 | 19030 | 539 |
| 597 | 20231127 | 112400 | 5504229870 | 19050 | 19050 | 19060 | 19040 | 728 |
| 598 | 20231127 | 112300 | 5490361460 | 19040 | 19000 | 19050 | 19000 | 323 |
| 599 | 20231127 | 112200 | 5484215630 | 18980 | 18960 | 18980 | 18950 | 371 |
| 600 | 20231127 | 112100 | 5477182070 | 18950 | 18960 | 18960 | 18940 | 209 |
| 601 | 20231127 | 112000 | 5473221620 | 18940 | 18940 | 18940 | 18940 | 69 |
| 602 | 20231127 | 111900 | 5471914760 | 18940 | 18950 | 18960 | 18940 | 779 |
| 603 | 20231127 | 111800 | 5457154060 | 18950 | 18960 | 18960 | 18950 | 828 |
| 604 | 20231127 | 111700 | 5441458620 | 18970 | 18980 | 18980 | 18970 | 206 |
| 605 | 20231127 | 111600 | 5437550790 | 18970 | 18980 | 18980 | 18970 | 496 |
| 606 | 20231127 | 111500 | 5428139990 | 18990 | 18990 | 18990 | 18980 | 323 |
| 607 | 20231127 | 111400 | 5422007100 | 18990 | 19000 | 19000 | 18990 | 572 |
| 608 | 20231127 | 111300 | 5411142210 | 19000 | 19020 | 19020 | 19000 | 630 |
| 609 | 20231127 | 111200 | 5399171650 | 19020 | 19020 | 19020 | 19000 | 881 |
| 610 | 20231127 | 111100 | 5382420600 | 19020 | 19010 | 19030 | 19010 | 1366 |
| 611 | 20231127 | 111000 | 5356438780 | 19010 | 19000 | 19010 | 19000 | 462 |
| 612 | 20231127 | 110900 | 5347659270 | 19000 | 19000 | 19000 | 19000 | 237 |
| 613 | 20231127 | 110800 | 5343156270 | 19000 | 18980 | 19000 | 18970 | 819 |
| 614 | 20231127 | 110700 | 5327605330 | 18970 | 18980 | 18990 | 18970 | 451 |
| 615 | 20231127 | 110600 | 5319048730 | 18970 | 18970 | 18970 | 18970 | 355 |
| 616 | 20231127 | 110500 | 5312314380 | 18970 | 18970 | 18970 | 18960 | 253 |
| 617 | 20231127 | 110400 | 5307517030 | 18970 | 18980 | 18980 | 18970 | 86 |
| 618 | 20231127 | 110300 | 5305885010 | 18990 | 18990 | 18990 | 18980 | 111 |
| 619 | 20231127 | 110200 | 5303777360 | 18990 | 19000 | 19000 | 18990 | 276 |
| 620 | 20231127 | 110100 | 5298535830 | 19000 | 18950 | 19000 | 18950 | 369 |
| 621 | 20231127 | 110000 | 5291530730 | 18940 | 19020 | 19020 | 18940 | 691 |
| 622 | 20231127 | 105900 | 5278423030 | 19030 | 19020 | 19030 | 18980 | 1465 |
| 623 | 20231127 | 105800 | 5250574270 | 19030 | 19040 | 19040 | 19010 | 1398 |
| 624 | 20231127 | 105700 | 5223978270 | 19090 | 19060 | 19110 | 19030 | 1735 |
| 625 | 20231127 | 105600 | 5190839570 | 19060 | 19040 | 19060 | 19020 | 1010 |
| 626 | 20231127 | 105500 | 5171617500 | 19040 | 19080 | 19130 | 19040 | 1552 |
| 627 | 20231127 | 105400 | 5142014470 | 19080 | 19130 | 19130 | 19080 | 1173 |
| 628 | 20231127 | 105300 | 5119606710 | 19130 | 19120 | 19140 | 19100 | 746 |
| 629 | 20231127 | 105200 | 5105339620 | 19120 | 19130 | 19130 | 19120 | 131 |
| 630 | 20231127 | 105100 | 5102834460 | 19130 | 19170 | 19170 | 19120 | 1383 |
| 631 | 20231127 | 105000 | 5076350090 | 19190 | 19120 | 19220 | 19120 | 2521 |
| 632 | 20231127 | 104900 | 5028007820 | 19120 | 19090 | 19140 | 19090 | 551 |
| 633 | 20231127 | 104800 | 5017473620 | 19090 | 19120 | 19130 | 19090 | 1161 |
| 634 | 20231127 | 104700 | 4995294960 | 19130 | 19140 | 19160 | 19130 | 1687 |
| 635 | 20231127 | 104600 | 4962999660 | 19150 | 19090 | 19150 | 19080 | 1477 |
| 636 | 20231127 | 104500 | 4934775710 | 19090 | 19090 | 19090 | 19070 | 636 |
| 637 | 20231127 | 104400 | 4922639120 | 19090 | 19040 | 19090 | 19040 | 1668 |
| 638 | 20231127 | 104300 | 4890839740 | 19050 | 18970 | 19050 | 18910 | 2187 |
| 639 | 20231127 | 104200 | 4849299660 | 18980 | 18930 | 18980 | 18920 | 658 |
| 640 | 20231127 | 104100 | 4836832850 | 18920 | 18920 | 18920 | 18920 | 554 |
| 641 | 20231127 | 104000 | 4826351170 | 18930 | 18920 | 18930 | 18910 | 414 |
| 642 | 20231127 | 103900 | 4818516070 | 18910 | 18890 | 18910 | 18890 | 266 |
| 643 | 20231127 | 103800 | 4813487270 | 18900 | 18890 | 18910 | 18880 | 187 |
| 644 | 20231127 | 103700 | 4809953280 | 18900 | 18930 | 18940 | 18900 | 674 |
| 645 | 20231127 | 103600 | 4797203360 | 18930 | 18940 | 18960 | 18930 | 689 |
| 646 | 20231127 | 103500 | 4784155390 | 18940 | 18880 | 18940 | 18880 | 984 |
| 647 | 20231127 | 103400 | 4765552640 | 18870 | 18860 | 18880 | 18860 | 76 |
| 648 | 20231127 | 103300 | 4764118930 | 18860 | 18840 | 18860 | 18820 | 165 |
| 649 | 20231127 | 103200 | 4761009910 | 18840 | 18840 | 18850 | 18840 | 453 |
| 650 | 20231127 | 103100 | 4752474160 | 18850 | 18790 | 18850 | 18790 | 446 |
| 651 | 20231127 | 103000 | 4744079650 | 18790 | 18820 | 18820 | 18790 | 1139 |
| 652 | 20231127 | 102900 | 4722673110 | 18800 | 18800 | 18800 | 18800 | 373 |
| 653 | 20231127 | 102800 | 4715660710 | 18800 | 18790 | 18810 | 18790 | 407 |
| 654 | 20231127 | 102700 | 4708009260 | 18790 | 18770 | 18790 | 18760 | 839 |
| 655 | 20231127 | 102600 | 4692268470 | 18770 | 18780 | 18790 | 18750 | 1609 |
| 656 | 20231127 | 102500 | 4662056640 | 18800 | 18840 | 18840 | 18780 | 1313 |
| 657 | 20231127 | 102400 | 4637362530 | 18840 | 18840 | 18840 | 18830 | 643 |
| 658 | 20231127 | 102300 | 4625254110 | 18830 | 18850 | 18850 | 18830 | 892 |
| 659 | 20231127 | 102200 | 4608445390 | 18850 | 18850 | 18850 | 18850 | 285 |
| 660 | 20231127 | 102100 | 4603073140 | 18850 | 18870 | 18870 | 18850 | 1232 |
| 661 | 20231127 | 102000 | 4579835710 | 18870 | 18840 | 18890 | 18840 | 794 |
| 662 | 20231127 | 101900 | 4564858450 | 18840 | 18830 | 18840 | 18820 | 134 |
| 663 | 20231127 | 101800 | 4562334830 | 18820 | 18800 | 18830 | 18800 | 302 |
| 664 | 20231127 | 101700 | 4556655020 | 18800 | 18800 | 18800 | 18800 | 456 |
| 665 | 20231127 | 101600 | 4548082220 | 18800 | 18800 | 18810 | 18800 | 717 |
| 666 | 20231127 | 101500 | 4534598710 | 18810 | 18810 | 18810 | 18800 | 464 |
| 667 | 20231127 | 101400 | 4525872550 | 18810 | 18760 | 18810 | 18760 | 2547 |
| 668 | 20231127 | 101300 | 4478018230 | 18760 | 18780 | 18780 | 18750 | 875 |
| 669 | 20231127 | 101200 | 4461599030 | 18780 | 18790 | 18790 | 18760 | 2467 |
| 670 | 20231127 | 101100 | 4415299300 | 18790 | 18810 | 18820 | 18790 | 1448 |
| 671 | 20231127 | 101000 | 4388075770 | 18820 | 18800 | 18820 | 18800 | 189 |
| 672 | 20231127 | 100900 | 4384519640 | 18800 | 18790 | 18820 | 18790 | 382 |
| 673 | 20231127 | 100800 | 4377339150 | 18790 | 18790 | 18790 | 18790 | 421 |
| 674 | 20231127 | 100700 | 4369428560 | 18790 | 18770 | 18800 | 18770 | 191 |
| 675 | 20231127 | 100600 | 4365840070 | 18780 | 18770 | 18780 | 18770 | 248 |
| 676 | 20231127 | 100500 | 4361184900 | 18780 | 18790 | 18790 | 18770 | 464 |
| 677 | 20231127 | 100400 | 4352470770 | 18790 | 18770 | 18790 | 18760 | 647 |
| 678 | 20231127 | 100300 | 4340325370 | 18770 | 18760 | 18770 | 18760 | 56 |
| 679 | 20231127 | 100200 | 4339274260 | 18790 | 18820 | 18820 | 18740 | 21 |
| 680 | 20231127 | 100100 | 4338879960 | 18720 | 18750 | 18820 | 18720 | 2027 |
| 681 | 20231127 | 100000 | 4300879880 | 18720 | 18700 | 18760 | 18700 | 947 |
| 682 | 20231127 | 095900 | 4283153620 | 18720 | 18680 | 18720 | 18670 | 989 |
| 683 | 20231127 | 095800 | 4264669970 | 18680 | 18670 | 18690 | 18660 | 1156 |
| 684 | 20231127 | 095700 | 4243091580 | 18670 | 18670 | 18680 | 18670 | 687 |
| 685 | 20231127 | 095600 | 4230265280 | 18660 | 18690 | 18700 | 18660 | 4184 |
| 686 | 20231127 | 095500 | 4152133120 | 18690 | 18730 | 18730 | 18670 | 5110 |
| 687 | 20231127 | 095400 | 4056570930 | 18730 | 18720 | 18750 | 18710 | 984 |
| 688 | 20231127 | 095300 | 4038141780 | 18710 | 18750 | 18750 | 18710 | 930 |
| 689 | 20231127 | 095200 | 4020723790 | 18720 | 18680 | 18760 | 18660 | 3080 |
| 690 | 20231127 | 095100 | 3963196290 | 18700 | 18810 | 18810 | 18680 | 13157 |
| 691 | 20231127 | 095000 | 3716461100 | 18800 | 18870 | 18870 | 18800 | 5885 |
| 692 | 20231127 | 094900 | 3605711160 | 18870 | 18880 | 18880 | 18860 | 1534 |
| 693 | 20231127 | 094800 | 3576765680 | 18880 | 18900 | 18900 | 18880 | 779 |
| 694 | 20231127 | 094700 | 3562050140 | 18890 | 18890 | 18900 | 18890 | 119 |
| 695 | 20231127 | 094600 | 3559801930 | 18900 | 18900 | 18900 | 18880 | 367 |
| 696 | 20231127 | 094500 | 3552869380 | 18880 | 18850 | 18880 | 18850 | 68 |
| 697 | 20231127 | 094400 | 3551586610 | 18850 | 18840 | 18850 | 18820 | 1646 |
| 698 | 20231127 | 094300 | 3520590850 | 18840 | 18860 | 18860 | 18830 | 4498 |
| 699 | 20231127 | 094200 | 3435842510 | 18870 | 18890 | 18890 | 18860 | 722 |
| 700 | 20231127 | 094100 | 3422214040 | 18900 | 18920 | 18920 | 18890 | 5477 |
| 701 | 20231127 | 094000 | 3318696780 | 18920 | 18990 | 18990 | 18920 | 3609 |
| 702 | 20231127 | 093900 | 3250314920 | 18990 | 18970 | 18990 | 18960 | 413 |
| 703 | 20231127 | 093800 | 3242474670 | 18960 | 18940 | 18970 | 18940 | 369 |
| 704 | 20231127 | 093700 | 3235477140 | 18930 | 18960 | 18960 | 18930 | 1484 |
| 705 | 20231127 | 093600 | 3207357120 | 18970 | 18980 | 18980 | 18960 | 259 |
| 706 | 20231127 | 093500 | 3202445340 | 18960 | 19000 | 19000 | 18960 | 681 |
| 707 | 20231127 | 093400 | 3189514450 | 19000 | 19110 | 19110 | 18990 | 3678 |
| 708 | 20231127 | 093300 | 3119415190 | 19120 | 18990 | 19120 | 18990 | 6960 |
| 709 | 20231127 | 093200 | 2986794170 | 18990 | 18920 | 19000 | 18920 | 2389 |
| 710 | 20231127 | 093100 | 2941493780 | 18920 | 18860 | 18930 | 18860 | 2039 |
| 711 | 20231127 | 093000 | 2902974800 | 18860 | 18850 | 18880 | 18830 | 1197 |
| 712 | 20231127 | 092900 | 2880414520 | 18840 | 18840 | 18880 | 18830 | 491 |
| 713 | 20231127 | 092800 | 2871165340 | 18840 | 18840 | 18850 | 18820 | 2527 |
| 714 | 20231127 | 092700 | 2823572060 | 18840 | 18830 | 18880 | 18830 | 1092 |
| 715 | 20231127 | 092600 | 2803009310 | 18830 | 18800 | 18830 | 18790 | 1194 |
| 716 | 20231127 | 092500 | 2780558810 | 18790 | 18790 | 18800 | 18780 | 3966 |
| 717 | 20231127 | 092400 | 2706063750 | 18800 | 18820 | 18820 | 18790 | 2664 |
| 718 | 20231127 | 092300 | 2655979880 | 18820 | 18830 | 18840 | 18800 | 6031 |
| 719 | 20231127 | 092200 | 2542532120 | 18830 | 18870 | 18870 | 18830 | 2065 |
| 720 | 20231127 | 092100 | 2503609430 | 18870 | 18910 | 18950 | 18860 | 3495 |
| 721 | 20231127 | 092000 | 2437569260 | 18900 | 18830 | 18900 | 18830 | 2262 |
| 722 | 20231127 | 091900 | 2394917960 | 18830 | 18820 | 18850 | 18820 | 1862 |
| 723 | 20231127 | 091800 | 2359836820 | 18830 | 18810 | 18850 | 18790 | 2466 |
| 724 | 20231127 | 091700 | 2313471290 | 18810 | 18860 | 18860 | 18800 | 4389 |
| 725 | 20231127 | 091600 | 2230854130 | 18860 | 18880 | 18910 | 18840 | 4597 |
| 726 | 20231127 | 091500 | 2144159530 | 18880 | 18860 | 18930 | 18840 | 2836 |
| 727 | 20231127 | 091400 | 2090633250 | 18860 | 18850 | 18870 | 18780 | 9470 |
| 728 | 20231127 | 091300 | 1912408260 | 18870 | 18940 | 18960 | 18850 | 7991 |
| 729 | 20231127 | 091200 | 1761422750 | 18940 | 18890 | 18960 | 18860 | 6881 |
| 730 | 20231127 | 091100 | 1631411310 | 18870 | 19090 | 19110 | 18870 | 13321 |
| 731 | 20231127 | 091000 | 1378264900 | 19100 | 19140 | 19150 | 19100 | 5251 |
| 732 | 20231127 | 090900 | 1277914380 | 19140 | 19130 | 19140 | 19110 | 3195 |
| 733 | 20231127 | 090800 | 1216813030 | 19140 | 19110 | 19140 | 19110 | 3753 |
| 734 | 20231127 | 090700 | 1145037230 | 19130 | 19210 | 19230 | 19120 | 9466 |
| 735 | 20231127 | 090600 | 963687880 | 19210 | 19260 | 19390 | 19200 | 3101 |
| 736 | 20231127 | 090500 | 904053320 | 19260 | 19170 | 19270 | 19150 | 4319 |
| 737 | 20231127 | 090400 | 821066250 | 19170 | 19420 | 19430 | 19150 | 12691 |
| 738 | 20231127 | 090300 | 576333440 | 19420 | 19460 | 19510 | 19410 | 4452 |
| 739 | 20231127 | 090200 | 489788610 | 19460 | 19590 | 19600 | 19420 | 5788 |
| 740 | 20231127 | 090100 | 376970910 | 19600 | 19670 | 19680 | 19580 | 5752 |
| 741 | 20231127 | 090000 | 264119940 | 19680 | 19680 | 19690 | 19630 | 12909 |