36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 201500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 4296 |
| 3 | 20231127 | 201400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 4 | 20231127 | 201300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 5 | 20231127 | 201200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 6 | 20231127 | 201100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 7 | 20231127 | 201000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 8 | 20231127 | 200900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 9 | 20231127 | 200800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 10 | 20231127 | 200700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 11 | 20231127 | 200600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 12 | 20231127 | 200500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 13 | 20231127 | 200400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 14 | 20231127 | 200300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 15 | 20231127 | 200200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 16 | 20231127 | 200100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 17 | 20231127 | 200000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 18 | 20231127 | 195900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 19 | 20231127 | 195800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 20 | 20231127 | 195700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 21 | 20231127 | 195600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 22 | 20231127 | 195500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 23 | 20231127 | 195400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 24 | 20231127 | 195300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 25 | 20231127 | 195200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 26 | 20231127 | 195100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 27 | 20231127 | 195000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 28 | 20231127 | 194900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 29 | 20231127 | 194800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 30 | 20231127 | 194700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 31 | 20231127 | 194600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 32 | 20231127 | 194500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 4296 |
| 33 | 20231127 | 194400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 34 | 20231127 | 194300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 35 | 20231127 | 194200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 36 | 20231127 | 194100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 37 | 20231127 | 194000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 38 | 20231127 | 193900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 39 | 20231127 | 193800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 40 | 20231127 | 193700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 41 | 20231127 | 193600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 42 | 20231127 | 193500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 43 | 20231127 | 193400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 44 | 20231127 | 193300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 45 | 20231127 | 193200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 46 | 20231127 | 193100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 47 | 20231127 | 193000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 48 | 20231127 | 192900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 49 | 20231127 | 192800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 50 | 20231127 | 192700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 51 | 20231127 | 192600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 52 | 20231127 | 192500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 53 | 20231127 | 192400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 54 | 20231127 | 192300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 55 | 20231127 | 192200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 56 | 20231127 | 192100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 57 | 20231127 | 192000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 58 | 20231127 | 191900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 59 | 20231127 | 191800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 60 | 20231127 | 191700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 61 | 20231127 | 191600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 62 | 20231127 | 191500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 4296 |
| 63 | 20231127 | 191400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 64 | 20231127 | 191300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 65 | 20231127 | 191200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 66 | 20231127 | 191100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 67 | 20231127 | 191000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 68 | 20231127 | 190900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 69 | 20231127 | 190800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 70 | 20231127 | 190700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 71 | 20231127 | 190600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 72 | 20231127 | 190500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 73 | 20231127 | 190400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 74 | 20231127 | 190300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 75 | 20231127 | 190200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 76 | 20231127 | 190100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 77 | 20231127 | 190000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 78 | 20231127 | 185900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 79 | 20231127 | 185800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 80 | 20231127 | 185700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 81 | 20231127 | 185600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 82 | 20231127 | 185500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 83 | 20231127 | 185400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 84 | 20231127 | 185300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 85 | 20231127 | 185200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 86 | 20231127 | 185100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 87 | 20231127 | 185000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 88 | 20231127 | 184900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 89 | 20231127 | 184800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 90 | 20231127 | 184700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 91 | 20231127 | 184600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 92 | 20231127 | 184500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 4296 |
| 93 | 20231127 | 184400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 94 | 20231127 | 184300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 95 | 20231127 | 184200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 96 | 20231127 | 184100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 97 | 20231127 | 184000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 98 | 20231127 | 183900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 99 | 20231127 | 183800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 100 | 20231127 | 183700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 101 | 20231127 | 183600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 102 | 20231127 | 183500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 103 | 20231127 | 183400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 104 | 20231127 | 183300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 105 | 20231127 | 183200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 106 | 20231127 | 183100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 107 | 20231127 | 183000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 108 | 20231127 | 182900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 109 | 20231127 | 182800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 110 | 20231127 | 182700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 111 | 20231127 | 182600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 112 | 20231127 | 182500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 113 | 20231127 | 182400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 114 | 20231127 | 182300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 115 | 20231127 | 182200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 116 | 20231127 | 182100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 117 | 20231127 | 182000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 118 | 20231127 | 181900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 119 | 20231127 | 181800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 120 | 20231127 | 181700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 121 | 20231127 | 181600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 122 | 20231127 | 181500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 4296 |
| 123 | 20231127 | 181400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 124 | 20231127 | 181300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 125 | 20231127 | 181200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 126 | 20231127 | 181100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 127 | 20231127 | 181000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 128 | 20231127 | 180900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 129 | 20231127 | 180800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 130 | 20231127 | 180700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 131 | 20231127 | 180600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 132 | 20231127 | 180500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 133 | 20231127 | 180400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 134 | 20231127 | 180300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 135 | 20231127 | 180200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 136 | 20231127 | 180100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 137 | 20231127 | 180000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 138 | 20231127 | 175900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 139 | 20231127 | 175800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 140 | 20231127 | 175700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 141 | 20231127 | 175600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 142 | 20231127 | 175500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 143 | 20231127 | 175400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 144 | 20231127 | 175300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 145 | 20231127 | 175200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 146 | 20231127 | 175100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 147 | 20231127 | 175000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 148 | 20231127 | 174900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 149 | 20231127 | 174800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 150 | 20231127 | 174700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 151 | 20231127 | 174600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 152 | 20231127 | 174500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 4296 |
| 153 | 20231127 | 174400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 154 | 20231127 | 174300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 155 | 20231127 | 174200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 156 | 20231127 | 174100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 157 | 20231127 | 174000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 158 | 20231127 | 173900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 159 | 20231127 | 173800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 160 | 20231127 | 173700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 161 | 20231127 | 173600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 162 | 20231127 | 173500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 163 | 20231127 | 173400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 164 | 20231127 | 173300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 165 | 20231127 | 173200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 166 | 20231127 | 173100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 167 | 20231127 | 173000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 168 | 20231127 | 172900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 169 | 20231127 | 172800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 170 | 20231127 | 172700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 171 | 20231127 | 172600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 172 | 20231127 | 172500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 173 | 20231127 | 172400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 174 | 20231127 | 172300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 175 | 20231127 | 172200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 176 | 20231127 | 172100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 177 | 20231127 | 172000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 178 | 20231127 | 171900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 179 | 20231127 | 171800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 180 | 20231127 | 171700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 181 | 20231127 | 171600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 182 | 20231127 | 171500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 4296 |
| 183 | 20231127 | 171400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 184 | 20231127 | 171300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 185 | 20231127 | 171200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 186 | 20231127 | 171100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 187 | 20231127 | 171000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 188 | 20231127 | 170900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 189 | 20231127 | 170800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 190 | 20231127 | 170700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 191 | 20231127 | 170600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 192 | 20231127 | 170500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 193 | 20231127 | 170400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 194 | 20231127 | 170300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 195 | 20231127 | 170200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 196 | 20231127 | 170100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 197 | 20231127 | 170000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 198 | 20231127 | 165900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 199 | 20231127 | 165800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 200 | 20231127 | 165700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 201 | 20231127 | 165600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 202 | 20231127 | 165500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 203 | 20231127 | 165400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 204 | 20231127 | 165300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 205 | 20231127 | 165200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 206 | 20231127 | 165100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 207 | 20231127 | 165000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 208 | 20231127 | 164900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 209 | 20231127 | 164800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 210 | 20231127 | 164700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 211 | 20231127 | 164600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 212 | 20231127 | 164500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 4296 |
| 213 | 20231127 | 164400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 214 | 20231127 | 164300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 215 | 20231127 | 164200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 216 | 20231127 | 164100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 217 | 20231127 | 164000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 218 | 20231127 | 163900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 219 | 20231127 | 163800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 220 | 20231127 | 163700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 221 | 20231127 | 163600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 222 | 20231127 | 163500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 223 | 20231127 | 163400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 224 | 20231127 | 163300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 225 | 20231127 | 163200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 226 | 20231127 | 163100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 227 | 20231127 | 163000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 228 | 20231127 | 162900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 229 | 20231127 | 162800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 230 | 20231127 | 162700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 231 | 20231127 | 162600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 232 | 20231127 | 162500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 233 | 20231127 | 162400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 234 | 20231127 | 162300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 235 | 20231127 | 162200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 236 | 20231127 | 162100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 237 | 20231127 | 162000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 238 | 20231127 | 161900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 239 | 20231127 | 161800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 240 | 20231127 | 161700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 241 | 20231127 | 161600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 242 | 20231127 | 161500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 4296 |
| 243 | 20231127 | 161400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 244 | 20231127 | 161300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 245 | 20231127 | 161200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 246 | 20231127 | 161100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 247 | 20231127 | 161000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 248 | 20231127 | 160900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 249 | 20231127 | 160800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 250 | 20231127 | 160700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 251 | 20231127 | 160600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 252 | 20231127 | 160500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 253 | 20231127 | 160400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 254 | 20231127 | 160300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 255 | 20231127 | 160200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 256 | 20231127 | 160100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 257 | 20231127 | 160000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 258 | 20231127 | 155900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 259 | 20231127 | 155800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 260 | 20231127 | 155700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 261 | 20231127 | 155600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 262 | 20231127 | 155500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 263 | 20231127 | 155400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 264 | 20231127 | 155300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 265 | 20231127 | 155200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 266 | 20231127 | 155100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 267 | 20231127 | 155000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 268 | 20231127 | 154900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 269 | 20231127 | 154800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 270 | 20231127 | 154700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 271 | 20231127 | 154600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 272 | 20231127 | 154500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 4296 |
| 273 | 20231127 | 154400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 274 | 20231127 | 154300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 275 | 20231127 | 154200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 276 | 20231127 | 154100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 277 | 20231127 | 154000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 278 | 20231127 | 153900 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 279 | 20231127 | 153800 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 280 | 20231127 | 153700 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 281 | 20231127 | 153600 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 282 | 20231127 | 153500 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 283 | 20231127 | 153400 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 284 | 20231127 | 153300 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 285 | 20231127 | 153200 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 286 | 20231127 | 153100 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 0 |
| 287 | 20231127 | 153000 | 3394439340 | 19850 | 19850 | 19850 | 19850 | 4296 |
| 288 | 20231127 | 152900 | 3309163740 | 19920 | 19920 | 19920 | 19920 | 0 |
| 289 | 20231127 | 152800 | 3309163740 | 19920 | 19920 | 19920 | 19920 | 0 |
| 290 | 20231127 | 152700 | 3309163740 | 19920 | 19920 | 19920 | 19920 | 0 |
| 291 | 20231127 | 152600 | 3309163740 | 19920 | 19920 | 19920 | 19920 | 0 |
| 292 | 20231127 | 152500 | 3309163740 | 19920 | 19920 | 19920 | 19920 | 0 |
| 293 | 20231127 | 152400 | 3309163740 | 19920 | 19920 | 19920 | 19920 | 0 |
| 294 | 20231127 | 152300 | 3309163740 | 19920 | 19920 | 19920 | 19920 | 0 |
| 295 | 20231127 | 152200 | 3309163740 | 19920 | 19920 | 19920 | 19920 | 0 |
| 296 | 20231127 | 152100 | 3309163740 | 19920 | 19920 | 19920 | 19920 | 0 |
| 297 | 20231127 | 152000 | 3309163740 | 19920 | 19920 | 19920 | 19920 | 0 |
| 298 | 20231127 | 151900 | 3309163740 | 19920 | 19900 | 19920 | 19860 | 278 |
| 299 | 20231127 | 151800 | 3303629040 | 19900 | 19880 | 19910 | 19880 | 103 |
| 300 | 20231127 | 151700 | 3301579750 | 19910 | 19870 | 19910 | 19870 | 322 |
| 301 | 20231127 | 151600 | 3295173440 | 19870 | 19900 | 19910 | 19870 | 98 |
| 302 | 20231127 | 151500 | 3293223500 | 19920 | 19850 | 19920 | 19850 | 163 |
| 303 | 20231127 | 151400 | 3289980700 | 19860 | 19860 | 19890 | 19850 | 351 |
| 304 | 20231127 | 151300 | 3283011890 | 19890 | 19880 | 19890 | 19850 | 1184 |
| 305 | 20231127 | 151200 | 3259494230 | 19900 | 19900 | 19910 | 19870 | 1102 |
| 306 | 20231127 | 151100 | 3237573160 | 19900 | 19900 | 19910 | 19900 | 66 |
| 307 | 20231127 | 151000 | 3236259510 | 19900 | 19910 | 19920 | 19900 | 105 |
| 308 | 20231127 | 150900 | 3234169240 | 19910 | 19920 | 19930 | 19910 | 304 |
| 309 | 20231127 | 150800 | 3228113390 | 19930 | 19930 | 19930 | 19930 | 53 |
| 310 | 20231127 | 150700 | 3227057100 | 19930 | 19930 | 19940 | 19930 | 141 |
| 311 | 20231127 | 150600 | 3224246960 | 19920 | 19950 | 19950 | 19910 | 2191 |
| 312 | 20231127 | 150500 | 3180573490 | 19950 | 19950 | 19960 | 19950 | 398 |
| 313 | 20231127 | 150400 | 3172633100 | 19960 | 19950 | 19960 | 19940 | 282 |
| 314 | 20231127 | 150300 | 3167007870 | 19950 | 19930 | 19950 | 19930 | 171 |
| 315 | 20231127 | 150200 | 3163597920 | 19930 | 19930 | 19960 | 19930 | 379 |
| 316 | 20231127 | 150100 | 3156042260 | 19960 | 19890 | 19960 | 19890 | 1018 |
| 317 | 20231127 | 150000 | 3135758470 | 19890 | 19890 | 19900 | 19890 | 152 |
| 318 | 20231127 | 145900 | 3132734770 | 19890 | 19900 | 19900 | 19890 | 191 |
| 319 | 20231127 | 145800 | 3128935290 | 19900 | 19900 | 19910 | 19900 | 415 |
| 320 | 20231127 | 145700 | 3120675840 | 19900 | 19890 | 19910 | 19890 | 363 |
| 321 | 20231127 | 145600 | 3113452400 | 19900 | 19900 | 19900 | 19890 | 248 |
| 322 | 20231127 | 145500 | 3108517520 | 19900 | 19890 | 19900 | 19890 | 194 |
| 323 | 20231127 | 145400 | 3104656960 | 19890 | 19900 | 19900 | 19890 | 105 |
| 324 | 20231127 | 145300 | 3102568130 | 19900 | 19890 | 19900 | 19880 | 314 |
| 325 | 20231127 | 145200 | 3096321200 | 19890 | 19880 | 19890 | 19870 | 169 |
| 326 | 20231127 | 145100 | 3092961460 | 19880 | 19890 | 19890 | 19880 | 597 |
| 327 | 20231127 | 145000 | 3081092730 | 19890 | 19880 | 19900 | 19880 | 253 |
| 328 | 20231127 | 144900 | 3076059970 | 19890 | 19900 | 19900 | 19890 | 286 |
| 329 | 20231127 | 144800 | 3070370580 | 19890 | 19890 | 19890 | 19880 | 118 |
| 330 | 20231127 | 144700 | 3068023860 | 19890 | 19910 | 19910 | 19880 | 535 |
| 331 | 20231127 | 144600 | 3057380790 | 19920 | 19880 | 19920 | 19880 | 109 |
| 332 | 20231127 | 144500 | 3055212000 | 19920 | 19880 | 19920 | 19870 | 222 |
| 333 | 20231127 | 144400 | 3050797920 | 19870 | 19900 | 19900 | 19870 | 241 |
| 334 | 20231127 | 144300 | 3046005270 | 19910 | 19940 | 19940 | 19900 | 93 |
| 335 | 20231127 | 144200 | 3044152810 | 19940 | 19890 | 19940 | 19890 | 177 |
| 336 | 20231127 | 144100 | 3040625550 | 19900 | 19940 | 19940 | 19900 | 138 |
| 337 | 20231127 | 144000 | 3037875110 | 19940 | 19940 | 19950 | 19940 | 197 |
| 338 | 20231127 | 143900 | 3033946570 | 19940 | 19870 | 19960 | 19860 | 326 |
| 339 | 20231127 | 143800 | 3027459900 | 19880 | 19870 | 19880 | 19870 | 265 |
| 340 | 20231127 | 143700 | 3022191970 | 19860 | 19880 | 19880 | 19860 | 314 |
| 341 | 20231127 | 143600 | 3015954810 | 19880 | 19850 | 19880 | 19850 | 578 |
| 342 | 20231127 | 143500 | 3004469620 | 19850 | 19900 | 19900 | 19850 | 615 |
| 343 | 20231127 | 143400 | 2992249570 | 19900 | 19890 | 19900 | 19880 | 651 |
| 344 | 20231127 | 143300 | 2979300630 | 19900 | 19940 | 19940 | 19900 | 178 |
| 345 | 20231127 | 143200 | 2975753120 | 19950 | 19910 | 19950 | 19910 | 123 |
| 346 | 20231127 | 143100 | 2973302350 | 19950 | 19950 | 19950 | 19950 | 75 |
| 347 | 20231127 | 143000 | 2971806100 | 19960 | 19880 | 19960 | 19880 | 198 |
| 348 | 20231127 | 142900 | 2967863770 | 19880 | 19880 | 19890 | 19880 | 117 |
| 349 | 20231127 | 142800 | 2965537530 | 19890 | 19860 | 19900 | 19860 | 188 |
| 350 | 20231127 | 142700 | 2961799160 | 19860 | 19860 | 19860 | 19850 | 112 |
| 351 | 20231127 | 142600 | 2959575230 | 19860 | 19850 | 19880 | 19850 | 72 |
| 352 | 20231127 | 142500 | 2958144370 | 19850 | 19870 | 19870 | 19850 | 238 |
| 353 | 20231127 | 142400 | 2953416750 | 19880 | 19870 | 19880 | 19870 | 67 |
| 354 | 20231127 | 142300 | 2952085330 | 19880 | 19890 | 19890 | 19880 | 274 |
| 355 | 20231127 | 142200 | 2946637170 | 19890 | 19880 | 19890 | 19880 | 75 |
| 356 | 20231127 | 142100 | 2945145870 | 19880 | 19880 | 19880 | 19860 | 216 |
| 357 | 20231127 | 142000 | 2940854650 | 19880 | 19900 | 19900 | 19870 | 134 |
| 358 | 20231127 | 141900 | 2938190080 | 19900 | 19900 | 19900 | 19880 | 97 |
| 359 | 20231127 | 141800 | 2936260060 | 19900 | 19920 | 19920 | 19900 | 135 |
| 360 | 20231127 | 141700 | 2933571580 | 19920 | 19930 | 19930 | 19920 | 80 |
| 361 | 20231127 | 141600 | 2931977450 | 19970 | 19870 | 19970 | 19870 | 479 |
| 362 | 20231127 | 141500 | 2922442620 | 19890 | 19900 | 19900 | 19890 | 51 |
| 363 | 20231127 | 141400 | 2921427840 | 19900 | 19850 | 19900 | 19830 | 226 |
| 364 | 20231127 | 141300 | 2916938890 | 19850 | 19840 | 19850 | 19840 | 158 |
| 365 | 20231127 | 141200 | 2913803430 | 19840 | 19840 | 19840 | 19840 | 12 |
| 366 | 20231127 | 141100 | 2913565350 | 19830 | 19810 | 19840 | 19800 | 217 |
| 367 | 20231127 | 141000 | 2909265800 | 19820 | 19840 | 19840 | 19820 | 40 |
| 368 | 20231127 | 140900 | 2908472520 | 19800 | 19840 | 19840 | 19800 | 116 |
| 369 | 20231127 | 140800 | 2906173030 | 19840 | 19840 | 19840 | 19840 | 112 |
| 370 | 20231127 | 140700 | 2903950950 | 19810 | 19810 | 19850 | 19810 | 2061 |
| 371 | 20231127 | 140600 | 2863118550 | 19810 | 19830 | 19830 | 19810 | 398 |
| 372 | 20231127 | 140500 | 2855232760 | 19830 | 19820 | 19830 | 19820 | 302 |
| 373 | 20231127 | 140400 | 2849244690 | 19830 | 19830 | 19830 | 19810 | 870 |
| 374 | 20231127 | 140300 | 2832001460 | 19830 | 19890 | 19890 | 19820 | 1414 |
| 375 | 20231127 | 140200 | 2803927610 | 19890 | 19890 | 19890 | 19890 | 69 |
| 376 | 20231127 | 140100 | 2802555200 | 19890 | 19890 | 19900 | 19870 | 621 |
| 377 | 20231127 | 140000 | 2790205520 | 19900 | 19900 | 19900 | 19900 | 64 |
| 378 | 20231127 | 135900 | 2788931920 | 19890 | 19900 | 19900 | 19890 | 48 |
| 379 | 20231127 | 135800 | 2787976780 | 19900 | 19880 | 19900 | 19880 | 113 |
| 380 | 20231127 | 135700 | 2785729210 | 19870 | 19880 | 19890 | 19870 | 225 |
| 381 | 20231127 | 135600 | 2781255980 | 19880 | 19920 | 19920 | 19880 | 489 |
| 382 | 20231127 | 135500 | 2771524240 | 19920 | 19960 | 19960 | 19910 | 709 |
| 383 | 20231127 | 135400 | 2757394880 | 19960 | 19970 | 19980 | 19930 | 752 |
| 384 | 20231127 | 135300 | 2742392060 | 19950 | 19970 | 19970 | 19950 | 67 |
| 385 | 20231127 | 135200 | 2741055120 | 19970 | 19970 | 19980 | 19950 | 560 |
| 386 | 20231127 | 135100 | 2729878490 | 19980 | 19960 | 19980 | 19950 | 285 |
| 387 | 20231127 | 135000 | 2724188550 | 19960 | 19960 | 19960 | 19960 | 39 |
| 388 | 20231127 | 134900 | 2723410110 | 19960 | 19960 | 19970 | 19960 | 164 |
| 389 | 20231127 | 134800 | 2720136490 | 19960 | 19960 | 19960 | 19950 | 43 |
| 390 | 20231127 | 134700 | 2719278220 | 19970 | 19970 | 19970 | 19970 | 48 |
| 391 | 20231127 | 134600 | 2718319660 | 19970 | 19960 | 19970 | 19950 | 177 |
| 392 | 20231127 | 134500 | 2714786880 | 19970 | 19940 | 19970 | 19940 | 174 |
| 393 | 20231127 | 134400 | 2711315040 | 19940 | 19950 | 19950 | 19940 | 781 |
| 394 | 20231127 | 134300 | 2695740070 | 19950 | 19960 | 19960 | 19950 | 87 |
| 395 | 20231127 | 134200 | 2694003920 | 19960 | 19970 | 19970 | 19950 | 301 |
| 396 | 20231127 | 134100 | 2687997220 | 19970 | 19970 | 19990 | 19960 | 338 |
| 397 | 20231127 | 134000 | 2681248050 | 19970 | 19990 | 19990 | 19970 | 333 |
| 398 | 20231127 | 133900 | 2674594330 | 19990 | 19980 | 19990 | 19980 | 99 |
| 399 | 20231127 | 133800 | 2672615870 | 19980 | 20000 | 20000 | 19980 | 229 |
| 400 | 20231127 | 133700 | 2668039000 | 20000 | 20000 | 20000 | 19990 | 100 |
| 401 | 20231127 | 133600 | 2666039300 | 20000 | 20000 | 20000 | 19990 | 258 |
| 402 | 20231127 | 133500 | 2660881040 | 20000 | 20000 | 20000 | 20000 | 69 |
| 403 | 20231127 | 133400 | 2659501040 | 19990 | 20000 | 20000 | 19990 | 232 |
| 404 | 20231127 | 133300 | 2654861800 | 20000 | 20000 | 20000 | 19990 | 27 |
| 405 | 20231127 | 133200 | 2654321940 | 20000 | 20050 | 20050 | 19990 | 1404 |
| 406 | 20231127 | 133100 | 2626238940 | 20000 | 20050 | 20050 | 20000 | 186 |
| 407 | 20231127 | 133000 | 2622515940 | 20050 | 20050 | 20050 | 20050 | 66 |
| 408 | 20231127 | 132900 | 2621192640 | 20050 | 20000 | 20050 | 20000 | 113 |
| 409 | 20231127 | 132800 | 2618927090 | 20000 | 20050 | 20050 | 20000 | 112 |
| 410 | 20231127 | 132700 | 2616685640 | 20050 | 20050 | 20050 | 20000 | 310 |
| 411 | 20231127 | 132600 | 2610480140 | 20000 | 20050 | 20050 | 20000 | 110 |
| 412 | 20231127 | 132500 | 2608278340 | 20050 | 20000 | 20050 | 20000 | 191 |
| 413 | 20231127 | 132400 | 2604454340 | 20050 | 20050 | 20050 | 20050 | 130 |
| 414 | 20231127 | 132300 | 2601847840 | 20050 | 20050 | 20050 | 20050 | 67 |
| 415 | 20231127 | 132200 | 2600504490 | 20050 | 20000 | 20050 | 20000 | 230 |
| 416 | 20231127 | 132100 | 2595897140 | 20050 | 20050 | 20050 | 20000 | 111 |
| 417 | 20231127 | 132000 | 2593673790 | 20050 | 20000 | 20050 | 20000 | 1177 |
| 418 | 20231127 | 131900 | 2570130140 | 20050 | 20050 | 20050 | 20000 | 233 |
| 419 | 20231127 | 131800 | 2565463640 | 20000 | 20000 | 20050 | 20000 | 155 |
| 420 | 20231127 | 131700 | 2562360590 | 20050 | 20050 | 20050 | 20050 | 108 |
| 421 | 20231127 | 131600 | 2560195190 | 19990 | 20000 | 20000 | 19990 | 914 |
| 422 | 20231127 | 131500 | 2541916230 | 20050 | 20050 | 20050 | 20000 | 125 |
| 423 | 20231127 | 131400 | 2539413330 | 20050 | 20000 | 20050 | 20000 | 836 |
| 424 | 20231127 | 131300 | 2522690280 | 20050 | 20050 | 20050 | 20000 | 691 |
| 425 | 20231127 | 131200 | 2508865430 | 20050 | 20050 | 20050 | 20000 | 269 |
| 426 | 20231127 | 131100 | 2503474830 | 20000 | 20050 | 20050 | 20000 | 134 |
| 427 | 20231127 | 131000 | 2500789730 | 20050 | 20000 | 20050 | 20000 | 816 |
| 428 | 20231127 | 130900 | 2484437230 | 20050 | 20050 | 20050 | 20000 | 133 |
| 429 | 20231127 | 130800 | 2481772130 | 20050 | 20050 | 20050 | 20000 | 3870 |
| 430 | 20231127 | 130700 | 2404365380 | 20050 | 20050 | 20050 | 20000 | 222 |
| 431 | 20231127 | 130600 | 2399918680 | 20050 | 20050 | 20050 | 20000 | 156 |
| 432 | 20231127 | 130500 | 2396792930 | 20050 | 20000 | 20050 | 19990 | 147 |
| 433 | 20231127 | 130400 | 2393849100 | 20050 | 20050 | 20050 | 20000 | 695 |
| 434 | 20231127 | 130300 | 2379943100 | 20050 | 20050 | 20050 | 20000 | 607 |
| 435 | 20231127 | 130200 | 2367800300 | 20050 | 20000 | 20050 | 20000 | 129 |
| 436 | 20231127 | 130100 | 2365216000 | 20000 | 20050 | 20050 | 20000 | 147 |
| 437 | 20231127 | 130000 | 2362274450 | 20050 | 20050 | 20050 | 20000 | 183 |
| 438 | 20231127 | 125900 | 2358609050 | 20050 | 20000 | 20050 | 20000 | 126 |
| 439 | 20231127 | 125800 | 2356083950 | 20000 | 20050 | 20050 | 20000 | 74 |
| 440 | 20231127 | 125700 | 2354602550 | 20050 | 20000 | 20050 | 20000 | 147 |
| 441 | 20231127 | 125600 | 2351657100 | 20000 | 20050 | 20050 | 20000 | 165 |
| 442 | 20231127 | 125500 | 2348355550 | 20050 | 20000 | 20050 | 20000 | 307 |
| 443 | 20231127 | 125400 | 2342210000 | 20050 | 20000 | 20050 | 20000 | 159 |
| 444 | 20231127 | 125300 | 2339028550 | 20050 | 20050 | 20050 | 20050 | 160 |
| 445 | 20231127 | 125200 | 2335820550 | 20050 | 20050 | 20050 | 20000 | 184 |
| 446 | 20231127 | 125100 | 2332133150 | 20050 | 20000 | 20050 | 20000 | 128 |
| 447 | 20231127 | 125000 | 2329571150 | 20050 | 20000 | 20050 | 19980 | 316 |
| 448 | 20231127 | 124900 | 2323247820 | 20000 | 19990 | 20000 | 19980 | 297 |
| 449 | 20231127 | 124800 | 2317308900 | 20000 | 20000 | 20000 | 19980 | 219 |
| 450 | 20231127 | 124700 | 2312929750 | 20000 | 20000 | 20000 | 20000 | 321 |
| 451 | 20231127 | 124600 | 2306509750 | 20000 | 20000 | 20000 | 20000 | 10 |
| 452 | 20231127 | 124500 | 2306309750 | 20000 | 19990 | 20000 | 19980 | 350 |
| 453 | 20231127 | 124400 | 2299311750 | 19990 | 19990 | 19990 | 19990 | 74 |
| 454 | 20231127 | 124300 | 2297832490 | 19990 | 19990 | 19990 | 19990 | 112 |
| 455 | 20231127 | 124200 | 2295593610 | 19990 | 19990 | 19990 | 19980 | 373 |
| 456 | 20231127 | 124100 | 2288139860 | 19990 | 19990 | 19990 | 19980 | 141 |
| 457 | 20231127 | 124000 | 2285321900 | 19990 | 19990 | 19990 | 19980 | 277 |
| 458 | 20231127 | 123900 | 2279786450 | 19980 | 20000 | 20000 | 19980 | 310 |
| 459 | 20231127 | 123800 | 2273589120 | 20000 | 20000 | 20000 | 20000 | 105 |
| 460 | 20231127 | 123700 | 2271489120 | 20000 | 20000 | 20000 | 20000 | 43 |
| 461 | 20231127 | 123600 | 2270629120 | 20050 | 20000 | 20050 | 19990 | 689 |
| 462 | 20231127 | 123500 | 2256853140 | 20000 | 20000 | 20000 | 19990 | 162 |
| 463 | 20231127 | 123400 | 2253613460 | 20000 | 20000 | 20000 | 20000 | 733 |
| 464 | 20231127 | 123300 | 2238953460 | 20000 | 19970 | 20000 | 19970 | 305 |
| 465 | 20231127 | 123200 | 2232855830 | 19970 | 19980 | 19990 | 19960 | 676 |
| 466 | 20231127 | 123100 | 2219350120 | 19990 | 19990 | 19990 | 19990 | 92 |
| 467 | 20231127 | 123000 | 2217511040 | 19990 | 19970 | 20000 | 19960 | 733 |
| 468 | 20231127 | 122900 | 2202864790 | 19970 | 19990 | 19990 | 19970 | 806 |
| 469 | 20231127 | 122800 | 2186765710 | 19990 | 19980 | 20000 | 19980 | 106 |
| 470 | 20231127 | 122700 | 2184646550 | 19990 | 19980 | 19990 | 19980 | 84 |
| 471 | 20231127 | 122600 | 2182968090 | 19980 | 19970 | 19990 | 19970 | 239 |
| 472 | 20231127 | 122500 | 2178192450 | 19980 | 19970 | 19980 | 19970 | 537 |
| 473 | 20231127 | 122400 | 2167467110 | 19980 | 19990 | 19990 | 19970 | 1326 |
| 474 | 20231127 | 122300 | 2140979980 | 19990 | 19990 | 20000 | 19990 | 117 |
| 475 | 20231127 | 122200 | 2138640710 | 19990 | 19980 | 19990 | 19980 | 113 |
| 476 | 20231127 | 122100 | 2136382560 | 20000 | 19980 | 20000 | 19970 | 138 |
| 477 | 20231127 | 122000 | 2133624320 | 19990 | 20000 | 20000 | 19990 | 76 |
| 478 | 20231127 | 121900 | 2132104560 | 20050 | 20050 | 20050 | 19980 | 2115 |
| 479 | 20231127 | 121800 | 2089808740 | 20050 | 20050 | 20050 | 20000 | 122 |
| 480 | 20231127 | 121700 | 2087362690 | 20050 | 20050 | 20050 | 20000 | 114 |
| 481 | 20231127 | 121600 | 2085078490 | 20050 | 20050 | 20050 | 20000 | 151 |
| 482 | 20231127 | 121500 | 2082052890 | 20050 | 20050 | 20050 | 20050 | 193 |
| 483 | 20231127 | 121400 | 2078183240 | 20050 | 20050 | 20050 | 20000 | 210 |
| 484 | 20231127 | 121300 | 2073974240 | 20050 | 20050 | 20050 | 20000 | 172 |
| 485 | 20231127 | 121200 | 2070526740 | 20000 | 20000 | 20000 | 20000 | 32 |
| 486 | 20231127 | 121100 | 2069886740 | 20050 | 20050 | 20050 | 20000 | 265 |
| 487 | 20231127 | 121000 | 2064574990 | 20050 | 20050 | 20050 | 20050 | 267 |
| 488 | 20231127 | 120900 | 2059221640 | 20050 | 20100 | 20100 | 20000 | 201 |
| 489 | 20231127 | 120800 | 2055193740 | 20100 | 20100 | 20100 | 20050 | 287 |
| 490 | 20231127 | 120700 | 2049429790 | 20100 | 20050 | 20100 | 20050 | 913 |
| 491 | 20231127 | 120600 | 2031122790 | 20050 | 20100 | 20100 | 20050 | 533 |
| 492 | 20231127 | 120500 | 2020425040 | 20100 | 20050 | 20100 | 20050 | 114 |
| 493 | 20231127 | 120400 | 2018136790 | 20050 | 20100 | 20100 | 20050 | 175 |
| 494 | 20231127 | 120300 | 2014622840 | 20100 | 20050 | 20100 | 20050 | 114 |
| 495 | 20231127 | 120200 | 2012335940 | 20100 | 20100 | 20150 | 20100 | 420 |
| 496 | 20231127 | 120100 | 2003890940 | 20100 | 20100 | 20100 | 20100 | 353 |
| 497 | 20231127 | 120000 | 1996795640 | 20100 | 20050 | 20100 | 20050 | 60 |
| 498 | 20231127 | 115900 | 1995590840 | 20050 | 20100 | 20100 | 20050 | 1676 |
| 499 | 20231127 | 115800 | 1961945840 | 20100 | 20050 | 20150 | 20050 | 1796 |
| 500 | 20231127 | 115700 | 1925846290 | 20050 | 20100 | 20100 | 20050 | 171 |
| 501 | 20231127 | 115600 | 1922409440 | 20100 | 20100 | 20100 | 20050 | 766 |
| 502 | 20231127 | 115500 | 1907015940 | 20100 | 20100 | 20100 | 20100 | 108 |
| 503 | 20231127 | 115400 | 1904845140 | 20100 | 20100 | 20100 | 20100 | 120 |
| 504 | 20231127 | 115300 | 1902433140 | 20100 | 20100 | 20100 | 20050 | 229 |
| 505 | 20231127 | 115200 | 1897834290 | 20100 | 20100 | 20100 | 20050 | 143 |
| 506 | 20231127 | 115100 | 1894960190 | 20100 | 20100 | 20100 | 20100 | 1778 |
| 507 | 20231127 | 115000 | 1859222390 | 20100 | 20050 | 20100 | 20050 | 1305 |
| 508 | 20231127 | 114900 | 1832994490 | 20050 | 20050 | 20100 | 20050 | 319 |
| 509 | 20231127 | 114800 | 1826592690 | 20050 | 20000 | 20100 | 19980 | 4637 |
| 510 | 20231127 | 114700 | 1733627290 | 20000 | 19980 | 20000 | 19980 | 549 |
| 511 | 20231127 | 114600 | 1722649120 | 19980 | 20000 | 20000 | 19970 | 831 |
| 512 | 20231127 | 114500 | 1706033810 | 20000 | 20000 | 20000 | 19970 | 295 |
| 513 | 20231127 | 114400 | 1700139260 | 20000 | 19990 | 20050 | 19990 | 138 |
| 514 | 20231127 | 114300 | 1697374790 | 20050 | 20000 | 20050 | 19980 | 1604 |
| 515 | 20231127 | 114200 | 1665297020 | 20000 | 20000 | 20000 | 19990 | 178 |
| 516 | 20231127 | 114100 | 1661737520 | 19990 | 19990 | 19990 | 19980 | 231 |
| 517 | 20231127 | 114000 | 1657119880 | 20000 | 19990 | 20000 | 19960 | 263 |
| 518 | 20231127 | 113900 | 1651865130 | 20000 | 20000 | 20000 | 20000 | 764 |
| 519 | 20231127 | 113800 | 1636585130 | 20050 | 20000 | 20050 | 19980 | 630 |
| 520 | 20231127 | 113700 | 1623984650 | 20050 | 20050 | 20050 | 19970 | 920 |
| 521 | 20231127 | 113600 | 1605582820 | 20000 | 20050 | 20100 | 19990 | 827 |
| 522 | 20231127 | 113500 | 1589011090 | 20050 | 20000 | 20050 | 20000 | 149 |
| 523 | 20231127 | 113400 | 1586028640 | 20000 | 19940 | 20100 | 19940 | 4776 |
| 524 | 20231127 | 113300 | 1490536810 | 19940 | 19910 | 19940 | 19910 | 460 |
| 525 | 20231127 | 113200 | 1481371180 | 19920 | 19890 | 19920 | 19890 | 229 |
| 526 | 20231127 | 113100 | 1476814110 | 19890 | 19900 | 19900 | 19890 | 64 |
| 527 | 20231127 | 113000 | 1475540780 | 19900 | 19870 | 19900 | 19860 | 290 |
| 528 | 20231127 | 112900 | 1469776680 | 19870 | 19850 | 19870 | 19850 | 128 |
| 529 | 20231127 | 112800 | 1467234570 | 19860 | 19860 | 19860 | 19850 | 293 |
| 530 | 20231127 | 112700 | 1461417870 | 19870 | 19850 | 19870 | 19850 | 199 |
| 531 | 20231127 | 112600 | 1457465870 | 19850 | 19890 | 19900 | 19850 | 637 |
| 532 | 20231127 | 112500 | 1444813310 | 19870 | 19900 | 19900 | 19870 | 527 |
| 533 | 20231127 | 112400 | 1434338040 | 19900 | 19910 | 19910 | 19900 | 118 |
| 534 | 20231127 | 112300 | 1431989710 | 19910 | 19920 | 19930 | 19910 | 302 |
| 535 | 20231127 | 112200 | 1425973540 | 19930 | 19940 | 19940 | 19920 | 857 |
| 536 | 20231127 | 112100 | 1408894800 | 19930 | 19920 | 19940 | 19920 | 558 |
| 537 | 20231127 | 112000 | 1397776420 | 19920 | 19880 | 19950 | 19880 | 2361 |
| 538 | 20231127 | 111900 | 1350768170 | 19870 | 19850 | 19870 | 19840 | 1945 |
| 539 | 20231127 | 111800 | 1312137130 | 19840 | 19840 | 19850 | 19840 | 108 |
| 540 | 20231127 | 111700 | 1309994340 | 19850 | 19840 | 19850 | 19820 | 645 |
| 541 | 20231127 | 111600 | 1297198050 | 19840 | 19840 | 19840 | 19830 | 322 |
| 542 | 20231127 | 111500 | 1290811870 | 19840 | 19800 | 19840 | 19800 | 216 |
| 543 | 20231127 | 111400 | 1286531850 | 19810 | 19800 | 19810 | 19800 | 120 |
| 544 | 20231127 | 111300 | 1284155710 | 19810 | 19810 | 19820 | 19800 | 427 |
| 545 | 20231127 | 111200 | 1275696910 | 19810 | 19830 | 19830 | 19800 | 2164 |
| 546 | 20231127 | 111100 | 1232814840 | 19830 | 19840 | 19840 | 19830 | 104 |
| 547 | 20231127 | 111000 | 1230752180 | 19840 | 19830 | 19840 | 19820 | 600 |
| 548 | 20231127 | 110900 | 1218851390 | 19830 | 19830 | 19830 | 19820 | 863 |
| 549 | 20231127 | 110800 | 1201738120 | 19840 | 19830 | 19840 | 19810 | 1078 |
| 550 | 20231127 | 110700 | 1180370260 | 19830 | 19800 | 19830 | 19790 | 338 |
| 551 | 20231127 | 110600 | 1173674280 | 19800 | 19710 | 19800 | 19710 | 7382 |
| 552 | 20231127 | 110500 | 1028013270 | 19700 | 19700 | 19700 | 19690 | 420 |
| 553 | 20231127 | 110400 | 1019739500 | 19700 | 19700 | 19700 | 19690 | 1417 |
| 554 | 20231127 | 110300 | 991825220 | 19700 | 19640 | 19700 | 19640 | 9462 |
| 555 | 20231127 | 110200 | 805793030 | 19640 | 19640 | 19640 | 19630 | 136 |
| 556 | 20231127 | 110100 | 803122120 | 19640 | 19630 | 19640 | 19630 | 297 |
| 557 | 20231127 | 110000 | 797289390 | 19640 | 19620 | 19640 | 19610 | 2391 |
| 558 | 20231127 | 105900 | 750362070 | 19620 | 19620 | 19620 | 19620 | 265 |
| 559 | 20231127 | 105800 | 745162770 | 19620 | 19620 | 19620 | 19620 | 167 |
| 560 | 20231127 | 105700 | 741886230 | 19620 | 19610 | 19620 | 19600 | 1124 |
| 561 | 20231127 | 105600 | 719843980 | 19610 | 19600 | 19610 | 19600 | 249 |
| 562 | 20231127 | 105500 | 714961390 | 19610 | 19600 | 19610 | 19600 | 2 |
| 563 | 20231127 | 105400 | 714922180 | 19600 | 19600 | 19600 | 19600 | 62 |
| 564 | 20231127 | 105300 | 713706980 | 19610 | 19600 | 19610 | 19600 | 817 |
| 565 | 20231127 | 105200 | 697692570 | 19590 | 19600 | 19600 | 19590 | 63 |
| 566 | 20231127 | 105100 | 696458130 | 19600 | 19590 | 19600 | 19590 | 33 |
| 567 | 20231127 | 105000 | 695811640 | 19590 | 19600 | 19600 | 19590 | 172 |
| 568 | 20231127 | 104900 | 692441760 | 19590 | 19590 | 19590 | 19590 | 60 |
| 569 | 20231127 | 104800 | 691266360 | 19600 | 19590 | 19600 | 19590 | 55 |
| 570 | 20231127 | 104700 | 690188660 | 19590 | 19600 | 19600 | 19590 | 32 |
| 571 | 20231127 | 104600 | 689561770 | 19590 | 19590 | 19590 | 19590 | 0 |
| 572 | 20231127 | 104500 | 689561770 | 19590 | 19600 | 19600 | 19590 | 31 |
| 573 | 20231127 | 104400 | 688954470 | 19590 | 19600 | 19600 | 19590 | 51 |
| 574 | 20231127 | 104300 | 687955190 | 19600 | 19590 | 19600 | 19590 | 188 |
| 575 | 20231127 | 104200 | 684272180 | 19590 | 19590 | 19590 | 19580 | 56 |
| 576 | 20231127 | 104100 | 683175590 | 19590 | 19580 | 19590 | 19580 | 150 |
| 577 | 20231127 | 104000 | 680238100 | 19590 | 19580 | 19590 | 19580 | 147 |
| 578 | 20231127 | 103900 | 677359650 | 19580 | 19580 | 19580 | 19570 | 157 |
| 579 | 20231127 | 103800 | 674286710 | 19580 | 19570 | 19580 | 19570 | 288 |
| 580 | 20231127 | 103700 | 668650010 | 19580 | 19580 | 19580 | 19570 | 55 |
| 581 | 20231127 | 103600 | 667573430 | 19580 | 19580 | 19580 | 19570 | 36 |
| 582 | 20231127 | 103500 | 666868850 | 19580 | 19580 | 19580 | 19580 | 3 |
| 583 | 20231127 | 103400 | 666810110 | 19580 | 19580 | 19590 | 19580 | 47 |
| 584 | 20231127 | 103300 | 665889680 | 19580 | 19570 | 19590 | 19570 | 128 |
| 585 | 20231127 | 103200 | 663383430 | 19590 | 19580 | 19590 | 19580 | 155 |
| 586 | 20231127 | 103100 | 660348420 | 19580 | 19590 | 19590 | 19580 | 83 |
| 587 | 20231127 | 103000 | 658722600 | 19600 | 19600 | 19600 | 19590 | 322 |
| 588 | 20231127 | 102900 | 652411700 | 19590 | 19520 | 19590 | 19520 | 286 |
| 589 | 20231127 | 102800 | 646815770 | 19520 | 19520 | 19530 | 19510 | 499 |
| 590 | 20231127 | 102700 | 637074270 | 19520 | 19520 | 19530 | 19520 | 833 |
| 591 | 20231127 | 102600 | 620811090 | 19520 | 19540 | 19540 | 19520 | 670 |
| 592 | 20231127 | 102500 | 607723990 | 19550 | 19560 | 19560 | 19550 | 71 |
| 593 | 20231127 | 102400 | 606335930 | 19550 | 19560 | 19570 | 19540 | 822 |
| 594 | 20231127 | 102300 | 590266590 | 19560 | 19560 | 19560 | 19560 | 60 |
| 595 | 20231127 | 102200 | 589092990 | 19560 | 19590 | 19590 | 19560 | 772 |
| 596 | 20231127 | 102100 | 573981960 | 19590 | 19590 | 19590 | 19580 | 522 |
| 597 | 20231127 | 102000 | 563756300 | 19620 | 19620 | 19620 | 19620 | 24 |
| 598 | 20231127 | 101900 | 563285420 | 19620 | 19620 | 19620 | 19610 | 103 |
| 599 | 20231127 | 101800 | 561265080 | 19610 | 19590 | 19620 | 19590 | 771 |
| 600 | 20231127 | 101700 | 546156210 | 19600 | 19620 | 19620 | 19600 | 630 |
| 601 | 20231127 | 101600 | 533805590 | 19620 | 19600 | 19620 | 19600 | 155 |
| 602 | 20231127 | 101500 | 530766930 | 19600 | 19620 | 19620 | 19600 | 183 |
| 603 | 20231127 | 101400 | 527179260 | 19640 | 19630 | 19640 | 19630 | 89 |
| 604 | 20231127 | 101300 | 525432030 | 19660 | 19600 | 19660 | 19590 | 150 |
| 605 | 20231127 | 101200 | 522492830 | 19650 | 19590 | 19650 | 19590 | 415 |
| 606 | 20231127 | 101100 | 514358390 | 19590 | 19600 | 19600 | 19590 | 185 |
| 607 | 20231127 | 101000 | 510733000 | 19600 | 19600 | 19600 | 19600 | 292 |
| 608 | 20231127 | 100900 | 505009800 | 19600 | 19590 | 19600 | 19590 | 112 |
| 609 | 20231127 | 100800 | 502815600 | 19600 | 19600 | 19600 | 19600 | 9 |
| 610 | 20231127 | 100700 | 502639200 | 19600 | 19600 | 19600 | 19600 | 8 |
| 611 | 20231127 | 100600 | 502482400 | 19600 | 19600 | 19600 | 19600 | 63 |
| 612 | 20231127 | 100500 | 501247600 | 19600 | 19600 | 19600 | 19600 | 46 |
| 613 | 20231127 | 100400 | 500346000 | 19600 | 19610 | 19660 | 19600 | 3198 |
| 614 | 20231127 | 100300 | 437643000 | 19610 | 19610 | 19610 | 19610 | 44 |
| 615 | 20231127 | 100200 | 436780160 | 19600 | 19640 | 19640 | 19600 | 171 |
| 616 | 20231127 | 100100 | 433427540 | 19640 | 19640 | 19640 | 19640 | 51 |
| 617 | 20231127 | 100000 | 432425900 | 19640 | 19620 | 19640 | 19620 | 593 |
| 618 | 20231127 | 095900 | 420788050 | 19630 | 19620 | 19630 | 19620 | 100 |
| 619 | 20231127 | 095800 | 418826040 | 19620 | 19610 | 19630 | 19610 | 683 |
| 620 | 20231127 | 095700 | 405429380 | 19620 | 19620 | 19620 | 19620 | 637 |
| 621 | 20231127 | 095600 | 392931440 | 19630 | 19650 | 19660 | 19630 | 946 |
| 622 | 20231127 | 095500 | 374349310 | 19660 | 19660 | 19660 | 19660 | 101 |
| 623 | 20231127 | 095400 | 372363650 | 19660 | 19670 | 19670 | 19660 | 28 |
| 624 | 20231127 | 095300 | 371812910 | 19670 | 19670 | 19670 | 19670 | 10 |
| 625 | 20231127 | 095200 | 371616210 | 19670 | 19670 | 19670 | 19670 | 6 |
| 626 | 20231127 | 095100 | 371498190 | 19670 | 19630 | 19670 | 19630 | 36 |
| 627 | 20231127 | 095000 | 370790560 | 19630 | 19660 | 19660 | 19630 | 12 |
| 628 | 20231127 | 094900 | 370554910 | 19620 | 19660 | 19670 | 19620 | 61 |
| 629 | 20231127 | 094800 | 369355680 | 19670 | 19670 | 19670 | 19670 | 28 |
| 630 | 20231127 | 094700 | 368804920 | 19670 | 19660 | 19670 | 19660 | 46 |
| 631 | 20231127 | 094600 | 367900320 | 19650 | 19660 | 19660 | 19640 | 23 |
| 632 | 20231127 | 094500 | 367448480 | 19660 | 19660 | 19660 | 19660 | 30 |
| 633 | 20231127 | 094400 | 366858680 | 19670 | 19620 | 19670 | 19610 | 622 |
| 634 | 20231127 | 094300 | 354657680 | 19630 | 19620 | 19630 | 19620 | 58 |
| 635 | 20231127 | 094200 | 353519220 | 19630 | 19680 | 19680 | 19630 | 262 |
| 636 | 20231127 | 094100 | 348368890 | 19700 | 19700 | 19700 | 19690 | 304 |
| 637 | 20231127 | 094000 | 342380810 | 19720 | 19720 | 19720 | 19710 | 88 |
| 638 | 20231127 | 093900 | 340645530 | 19720 | 19720 | 19720 | 19720 | 55 |
| 639 | 20231127 | 093800 | 339560930 | 19720 | 19710 | 19720 | 19710 | 13 |
| 640 | 20231127 | 093700 | 339304650 | 19700 | 19700 | 19700 | 19700 | 85 |
| 641 | 20231127 | 093600 | 337630150 | 19720 | 19720 | 19720 | 19720 | 9 |
| 642 | 20231127 | 093500 | 337452670 | 19730 | 19720 | 19730 | 19680 | 179 |
| 643 | 20231127 | 093400 | 333923640 | 19720 | 19720 | 19720 | 19720 | 314 |
| 644 | 20231127 | 093300 | 327731560 | 19720 | 19690 | 19720 | 19690 | 74 |
| 645 | 20231127 | 093200 | 326272900 | 19700 | 19700 | 19710 | 19660 | 1277 |
| 646 | 20231127 | 093100 | 301117840 | 19700 | 19610 | 19700 | 19610 | 5608 |
| 647 | 20231127 | 093000 | 190836490 | 19640 | 19640 | 19640 | 19620 | 109 |
| 648 | 20231127 | 092900 | 188695750 | 19640 | 19640 | 19640 | 19600 | 743 |
| 649 | 20231127 | 092800 | 174128230 | 19650 | 19650 | 19650 | 19650 | 0 |
| 650 | 20231127 | 092700 | 174128230 | 19650 | 19650 | 19650 | 19650 | 0 |
| 651 | 20231127 | 092600 | 174128230 | 19650 | 19650 | 19650 | 19650 | 0 |
| 652 | 20231127 | 092500 | 174128230 | 19650 | 19650 | 19650 | 19610 | 105 |
| 653 | 20231127 | 092400 | 172065300 | 19650 | 19610 | 19650 | 19610 | 71 |
| 654 | 20231127 | 092300 | 170672870 | 19610 | 19630 | 19650 | 19590 | 1217 |
| 655 | 20231127 | 092200 | 146811330 | 19620 | 19620 | 19620 | 19610 | 269 |
| 656 | 20231127 | 092100 | 141533580 | 19660 | 19620 | 19660 | 19620 | 26 |
| 657 | 20231127 | 092000 | 141023220 | 19620 | 19660 | 19660 | 19620 | 363 |
| 658 | 20231127 | 091900 | 133898840 | 19660 | 19660 | 19660 | 19660 | 7 |
| 659 | 20231127 | 091800 | 133761220 | 19660 | 19660 | 19660 | 19660 | 25 |
| 660 | 20231127 | 091700 | 133269720 | 19660 | 19660 | 19660 | 19610 | 124 |
| 661 | 20231127 | 091600 | 130835870 | 19660 | 19660 | 19660 | 19610 | 59 |
| 662 | 20231127 | 091500 | 129678180 | 19620 | 19660 | 19660 | 19620 | 95 |
| 663 | 20231127 | 091400 | 127812880 | 19660 | 19660 | 19660 | 19600 | 523 |
| 664 | 20231127 | 091300 | 117558190 | 19620 | 19660 | 19660 | 19620 | 11 |
| 665 | 20231127 | 091200 | 117342050 | 19610 | 19620 | 19620 | 19610 | 500 |
| 666 | 20231127 | 091100 | 107534220 | 19620 | 19680 | 19680 | 19620 | 56 |
| 667 | 20231127 | 091000 | 106433520 | 19680 | 19670 | 19680 | 19670 | 77 |
| 668 | 20231127 | 090900 | 104918270 | 19610 | 19680 | 19680 | 19610 | 44 |
| 669 | 20231127 | 090800 | 104053300 | 19680 | 19670 | 19680 | 19670 | 179 |
| 670 | 20231127 | 090700 | 100530790 | 19670 | 19650 | 19680 | 19600 | 758 |
| 671 | 20231127 | 090600 | 85634270 | 19670 | 19600 | 19670 | 19590 | 525 |
| 672 | 20231127 | 090500 | 75341040 | 19600 | 19670 | 19670 | 19590 | 111 |
| 673 | 20231127 | 090400 | 73163560 | 19670 | 19580 | 19680 | 19580 | 117 |
| 674 | 20231127 | 090300 | 70862460 | 19580 | 19640 | 19680 | 19580 | 2267 |
| 675 | 20231127 | 090200 | 26387230 | 19640 | 19680 | 19700 | 19640 | 785 |
| 676 | 20231127 | 090100 | 10949030 | 19780 | 19780 | 19780 | 19780 | 103 |
| 677 | 20231127 | 090000 | 8911690 | 19790 | 19790 | 19790 | 19710 | 451 |