34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 193200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 2189 |
| 3 | 20231127 | 193100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 4 | 20231127 | 193000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 5 | 20231127 | 192900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 6 | 20231127 | 192800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 7 | 20231127 | 192700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 8 | 20231127 | 192600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 9 | 20231127 | 192500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 10 | 20231127 | 192400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 11 | 20231127 | 192300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 12 | 20231127 | 192200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 13 | 20231127 | 192100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 14 | 20231127 | 192000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 15 | 20231127 | 191900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 16 | 20231127 | 191800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 17 | 20231127 | 191700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 18 | 20231127 | 191600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 19 | 20231127 | 191500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 20 | 20231127 | 191400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 21 | 20231127 | 191300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 22 | 20231127 | 191200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 23 | 20231127 | 191100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 24 | 20231127 | 191000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 25 | 20231127 | 190900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 26 | 20231127 | 190800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 27 | 20231127 | 190700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 28 | 20231127 | 190600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 29 | 20231127 | 190500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 30 | 20231127 | 190400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 31 | 20231127 | 190300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 32 | 20231127 | 190200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 2189 |
| 33 | 20231127 | 190100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 34 | 20231127 | 190000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 35 | 20231127 | 185900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 36 | 20231127 | 185800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 37 | 20231127 | 185700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 38 | 20231127 | 185600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 39 | 20231127 | 185500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 40 | 20231127 | 185400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 41 | 20231127 | 185300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 42 | 20231127 | 185200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 43 | 20231127 | 185100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 44 | 20231127 | 185000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 45 | 20231127 | 184900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 46 | 20231127 | 184800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 47 | 20231127 | 184700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 48 | 20231127 | 184600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 49 | 20231127 | 184500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 50 | 20231127 | 184400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 51 | 20231127 | 184300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 52 | 20231127 | 184200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 53 | 20231127 | 184100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 54 | 20231127 | 184000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 55 | 20231127 | 183900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 56 | 20231127 | 183800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 57 | 20231127 | 183700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 58 | 20231127 | 183600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 59 | 20231127 | 183500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 60 | 20231127 | 183400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 61 | 20231127 | 183300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 62 | 20231127 | 183200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 2189 |
| 63 | 20231127 | 183100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 64 | 20231127 | 183000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 65 | 20231127 | 182900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 66 | 20231127 | 182800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 67 | 20231127 | 182700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 68 | 20231127 | 182600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 69 | 20231127 | 182500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 70 | 20231127 | 182400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 71 | 20231127 | 182300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 72 | 20231127 | 182200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 73 | 20231127 | 182100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 74 | 20231127 | 182000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 75 | 20231127 | 181900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 76 | 20231127 | 181800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 77 | 20231127 | 181700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 78 | 20231127 | 181600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 79 | 20231127 | 181500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 80 | 20231127 | 181400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 81 | 20231127 | 181300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 82 | 20231127 | 181200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 83 | 20231127 | 181100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 84 | 20231127 | 181000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 85 | 20231127 | 180900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 86 | 20231127 | 180800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 87 | 20231127 | 180700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 88 | 20231127 | 180600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 89 | 20231127 | 180500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 90 | 20231127 | 180400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 91 | 20231127 | 180300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 92 | 20231127 | 180200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 2189 |
| 93 | 20231127 | 180100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 94 | 20231127 | 180000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 95 | 20231127 | 175900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 96 | 20231127 | 175800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 97 | 20231127 | 175700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 98 | 20231127 | 175600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 99 | 20231127 | 175500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 100 | 20231127 | 175400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 101 | 20231127 | 175300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 102 | 20231127 | 175200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 103 | 20231127 | 175100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 104 | 20231127 | 175000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 105 | 20231127 | 174900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 106 | 20231127 | 174800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 107 | 20231127 | 174700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 108 | 20231127 | 174600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 109 | 20231127 | 174500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 110 | 20231127 | 174400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 111 | 20231127 | 174300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 112 | 20231127 | 174200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 113 | 20231127 | 174100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 114 | 20231127 | 174000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 115 | 20231127 | 173900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 116 | 20231127 | 173800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 117 | 20231127 | 173700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 118 | 20231127 | 173600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 119 | 20231127 | 173500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 120 | 20231127 | 173400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 121 | 20231127 | 173300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 122 | 20231127 | 173200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 2189 |
| 123 | 20231127 | 173100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 124 | 20231127 | 173000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 125 | 20231127 | 172900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 126 | 20231127 | 172800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 127 | 20231127 | 172700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 128 | 20231127 | 172600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 129 | 20231127 | 172500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 130 | 20231127 | 172400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 131 | 20231127 | 172300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 132 | 20231127 | 172200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 133 | 20231127 | 172100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 134 | 20231127 | 172000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 135 | 20231127 | 171900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 136 | 20231127 | 171800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 137 | 20231127 | 171700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 138 | 20231127 | 171600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 139 | 20231127 | 171500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 140 | 20231127 | 171400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 141 | 20231127 | 171300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 142 | 20231127 | 171200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 143 | 20231127 | 171100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 144 | 20231127 | 171000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 145 | 20231127 | 170900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 146 | 20231127 | 170800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 147 | 20231127 | 170700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 148 | 20231127 | 170600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 149 | 20231127 | 170500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 150 | 20231127 | 170400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 151 | 20231127 | 170300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 152 | 20231127 | 170200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 2189 |
| 153 | 20231127 | 170100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 154 | 20231127 | 170000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 155 | 20231127 | 165900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 156 | 20231127 | 165800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 157 | 20231127 | 165700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 158 | 20231127 | 165600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 159 | 20231127 | 165500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 160 | 20231127 | 165400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 161 | 20231127 | 165300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 162 | 20231127 | 165200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 163 | 20231127 | 165100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 164 | 20231127 | 165000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 165 | 20231127 | 164900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 166 | 20231127 | 164800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 167 | 20231127 | 164700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 168 | 20231127 | 164600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 169 | 20231127 | 164500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 170 | 20231127 | 164400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 171 | 20231127 | 164300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 172 | 20231127 | 164200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 173 | 20231127 | 164100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 174 | 20231127 | 164000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 175 | 20231127 | 163900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 176 | 20231127 | 163800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 177 | 20231127 | 163700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 178 | 20231127 | 163600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 179 | 20231127 | 163500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 180 | 20231127 | 163400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 181 | 20231127 | 163300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 182 | 20231127 | 163200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 2189 |
| 183 | 20231127 | 163100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 184 | 20231127 | 163000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 185 | 20231127 | 162900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 186 | 20231127 | 162800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 187 | 20231127 | 162700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 188 | 20231127 | 162600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 189 | 20231127 | 162500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 190 | 20231127 | 162400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 191 | 20231127 | 162300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 192 | 20231127 | 162200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 193 | 20231127 | 162100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 194 | 20231127 | 162000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 195 | 20231127 | 161900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 196 | 20231127 | 161800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 197 | 20231127 | 161700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 198 | 20231127 | 161600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 199 | 20231127 | 161500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 200 | 20231127 | 161400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 201 | 20231127 | 161300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 202 | 20231127 | 161200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 203 | 20231127 | 161100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 204 | 20231127 | 161000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 205 | 20231127 | 160900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 206 | 20231127 | 160800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 207 | 20231127 | 160700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 208 | 20231127 | 160600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 209 | 20231127 | 160500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 210 | 20231127 | 160400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 211 | 20231127 | 160300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 212 | 20231127 | 160200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 2189 |
| 213 | 20231127 | 160100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 214 | 20231127 | 160000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 215 | 20231127 | 155900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 216 | 20231127 | 155800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 217 | 20231127 | 155700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 218 | 20231127 | 155600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 219 | 20231127 | 155500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 220 | 20231127 | 155400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 221 | 20231127 | 155300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 222 | 20231127 | 155200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 223 | 20231127 | 155100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 224 | 20231127 | 155000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 225 | 20231127 | 154900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 226 | 20231127 | 154800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 227 | 20231127 | 154700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 228 | 20231127 | 154600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 229 | 20231127 | 154500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 230 | 20231127 | 154400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 231 | 20231127 | 154300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 232 | 20231127 | 154200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 233 | 20231127 | 154100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 234 | 20231127 | 154000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 235 | 20231127 | 153900 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 236 | 20231127 | 153800 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 237 | 20231127 | 153700 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 238 | 20231127 | 153600 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 239 | 20231127 | 153500 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 240 | 20231127 | 153400 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 241 | 20231127 | 153300 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 242 | 20231127 | 153200 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 2189 |
| 243 | 20231127 | 153100 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 244 | 20231127 | 153000 | 3033315120 | 20050 | 20050 | 20050 | 20050 | 2189 |
| 245 | 20231127 | 152900 | 2989425670 | 20050 | 20050 | 20050 | 20050 | 0 |
| 246 | 20231127 | 152800 | 2989425670 | 20050 | 20050 | 20050 | 20050 | 0 |
| 247 | 20231127 | 152700 | 2989425670 | 20050 | 20050 | 20050 | 20050 | 0 |
| 248 | 20231127 | 152600 | 2989425670 | 20050 | 20050 | 20050 | 20050 | 0 |
| 249 | 20231127 | 152500 | 2989425670 | 20050 | 20050 | 20050 | 20050 | 0 |
| 250 | 20231127 | 152400 | 2989425670 | 20050 | 20050 | 20050 | 20050 | 0 |
| 251 | 20231127 | 152300 | 2989425670 | 20050 | 20050 | 20050 | 20050 | 0 |
| 252 | 20231127 | 152200 | 2989425670 | 20050 | 20050 | 20050 | 20050 | 0 |
| 253 | 20231127 | 152100 | 2989425670 | 20050 | 20050 | 20050 | 20050 | 0 |
| 254 | 20231127 | 152000 | 2989425670 | 20050 | 20050 | 20050 | 20050 | 0 |
| 255 | 20231127 | 151900 | 2989425670 | 20050 | 20050 | 20050 | 20050 | 363 |
| 256 | 20231127 | 151800 | 2982147520 | 20000 | 20100 | 20100 | 20000 | 277 |
| 257 | 20231127 | 151700 | 2976593770 | 20050 | 20050 | 20050 | 20050 | 1098 |
| 258 | 20231127 | 151600 | 2954578870 | 20000 | 20000 | 20000 | 20000 | 162 |
| 259 | 20231127 | 151500 | 2951338870 | 20000 | 19980 | 20000 | 19980 | 629 |
| 260 | 20231127 | 151400 | 2938770430 | 19980 | 19980 | 19980 | 19980 | 398 |
| 261 | 20231127 | 151300 | 2930818390 | 19980 | 19990 | 19990 | 19970 | 596 |
| 262 | 20231127 | 151200 | 2918910710 | 20000 | 20000 | 20000 | 20000 | 5 |
| 263 | 20231127 | 151100 | 2918810710 | 20000 | 19990 | 20000 | 19980 | 765 |
| 264 | 20231127 | 151000 | 2903519540 | 19990 | 19990 | 19990 | 19990 | 200 |
| 265 | 20231127 | 150900 | 2899521540 | 19990 | 19990 | 19990 | 19990 | 121 |
| 266 | 20231127 | 150800 | 2897102750 | 20000 | 20000 | 20000 | 20000 | 192 |
| 267 | 20231127 | 150700 | 2893262750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 268 | 20231127 | 150600 | 2893262750 | 20000 | 19990 | 20000 | 19990 | 441 |
| 269 | 20231127 | 150500 | 2884443360 | 19990 | 19990 | 20050 | 19990 | 497 |
| 270 | 20231127 | 150400 | 2874503230 | 20050 | 20050 | 20050 | 19990 | 309 |
| 271 | 20231127 | 150300 | 2868324160 | 20050 | 20050 | 20050 | 20050 | 1 |
| 272 | 20231127 | 150200 | 2868304110 | 20050 | 20050 | 20050 | 20050 | 11 |
| 273 | 20231127 | 150100 | 2868083560 | 20000 | 20000 | 20000 | 20000 | 20 |
| 274 | 20231127 | 150000 | 2867683560 | 19990 | 20000 | 20000 | 19990 | 356 |
| 275 | 20231127 | 145900 | 2860565740 | 20000 | 20000 | 20000 | 20000 | 263 |
| 276 | 20231127 | 145800 | 2855305740 | 20000 | 20000 | 20000 | 20000 | 1 |
| 277 | 20231127 | 145700 | 2855285740 | 20050 | 20050 | 20050 | 20050 | 0 |
| 278 | 20231127 | 145600 | 2855285740 | 20050 | 20000 | 20050 | 20000 | 66 |
| 279 | 20231127 | 145500 | 2853965140 | 20050 | 20100 | 20100 | 20050 | 24 |
| 280 | 20231127 | 145400 | 2853482790 | 20100 | 20100 | 20100 | 20100 | 5 |
| 281 | 20231127 | 145300 | 2853382290 | 20050 | 20050 | 20050 | 20050 | 31 |
| 282 | 20231127 | 145200 | 2852760740 | 20000 | 20000 | 20000 | 20000 | 0 |
| 283 | 20231127 | 145100 | 2852760740 | 20000 | 20000 | 20000 | 20000 | 0 |
| 284 | 20231127 | 145000 | 2852760740 | 20000 | 20000 | 20000 | 20000 | 65 |
| 285 | 20231127 | 144900 | 2851460740 | 20000 | 20000 | 20000 | 20000 | 206 |
| 286 | 20231127 | 144800 | 2847340740 | 20000 | 20000 | 20000 | 20000 | 7 |
| 287 | 20231127 | 144700 | 2847200740 | 20000 | 20100 | 20100 | 20000 | 80 |
| 288 | 20231127 | 144600 | 2845600340 | 20100 | 20100 | 20100 | 20000 | 554 |
| 289 | 20231127 | 144500 | 2834519940 | 20000 | 20000 | 20000 | 20000 | 212 |
| 290 | 20231127 | 144400 | 2830279940 | 20000 | 20000 | 20000 | 20000 | 0 |
| 291 | 20231127 | 144300 | 2830279940 | 20000 | 20050 | 20050 | 20000 | 100 |
| 292 | 20231127 | 144200 | 2828276690 | 20100 | 20100 | 20100 | 20100 | 110 |
| 293 | 20231127 | 144100 | 2826065690 | 20150 | 20050 | 20150 | 20000 | 158 |
| 294 | 20231127 | 144000 | 2822904840 | 20000 | 20150 | 20150 | 20000 | 177 |
| 295 | 20231127 | 143900 | 2819346790 | 20050 | 20050 | 20050 | 20050 | 0 |
| 296 | 20231127 | 143800 | 2819346790 | 20050 | 20050 | 20050 | 20050 | 170 |
| 297 | 20231127 | 143700 | 2815938290 | 20050 | 20100 | 20100 | 20050 | 42 |
| 298 | 20231127 | 143600 | 2815096140 | 20050 | 20050 | 20050 | 20050 | 73 |
| 299 | 20231127 | 143500 | 2813632490 | 20050 | 20050 | 20050 | 20050 | 120 |
| 300 | 20231127 | 143400 | 2811226490 | 20150 | 20150 | 20150 | 20150 | 0 |
| 301 | 20231127 | 143300 | 2811226490 | 20150 | 20050 | 20150 | 20050 | 157 |
| 302 | 20231127 | 143200 | 2808078540 | 20050 | 20050 | 20050 | 20050 | 30 |
| 303 | 20231127 | 143100 | 2807477040 | 20000 | 20000 | 20000 | 20000 | 0 |
| 304 | 20231127 | 143000 | 2807477040 | 20000 | 20050 | 20100 | 20000 | 1002 |
| 305 | 20231127 | 142900 | 2787409690 | 20050 | 20050 | 20050 | 20050 | 205 |
| 306 | 20231127 | 142800 | 2783299440 | 20100 | 20150 | 20150 | 20100 | 505 |
| 307 | 20231127 | 142700 | 2773145990 | 20200 | 20200 | 20200 | 20200 | 0 |
| 308 | 20231127 | 142600 | 2773145990 | 20200 | 20200 | 20200 | 20200 | 85 |
| 309 | 20231127 | 142500 | 2771428990 | 20200 | 20200 | 20200 | 20200 | 7 |
| 310 | 20231127 | 142400 | 2771287590 | 20200 | 20200 | 20200 | 20200 | 0 |
| 311 | 20231127 | 142300 | 2771287590 | 20200 | 20200 | 20200 | 20200 | 174 |
| 312 | 20231127 | 142200 | 2767772790 | 20200 | 20200 | 20200 | 20200 | 5 |
| 313 | 20231127 | 142100 | 2767671790 | 20200 | 20200 | 20200 | 20200 | 1 |
| 314 | 20231127 | 142000 | 2767651590 | 20200 | 20200 | 20200 | 20200 | 90 |
| 315 | 20231127 | 141900 | 2765833590 | 20200 | 20150 | 20200 | 20150 | 105 |
| 316 | 20231127 | 141800 | 2763717590 | 20150 | 20150 | 20150 | 20150 | 0 |
| 317 | 20231127 | 141700 | 2763717590 | 20150 | 20150 | 20150 | 20150 | 21 |
| 318 | 20231127 | 141600 | 2763294440 | 20150 | 20250 | 20250 | 20150 | 124 |
| 319 | 20231127 | 141500 | 2760787540 | 20250 | 20250 | 20250 | 20250 | 5 |
| 320 | 20231127 | 141400 | 2760686290 | 20250 | 20250 | 20250 | 20250 | 0 |
| 321 | 20231127 | 141300 | 2760686290 | 20250 | 20250 | 20250 | 20250 | 62 |
| 322 | 20231127 | 141200 | 2759430790 | 20250 | 20200 | 20250 | 20200 | 18 |
| 323 | 20231127 | 141100 | 2759066990 | 20250 | 20250 | 20250 | 20250 | 66 |
| 324 | 20231127 | 141000 | 2757730490 | 20250 | 20200 | 20250 | 20200 | 410 |
| 325 | 20231127 | 140900 | 2749428490 | 20200 | 20200 | 20200 | 20200 | 87 |
| 326 | 20231127 | 140800 | 2747671090 | 20200 | 20200 | 20200 | 20200 | 45 |
| 327 | 20231127 | 140700 | 2746762090 | 20200 | 20200 | 20200 | 20200 | 107 |
| 328 | 20231127 | 140600 | 2744600690 | 20200 | 20200 | 20200 | 20200 | 27 |
| 329 | 20231127 | 140500 | 2744055290 | 20200 | 20200 | 20200 | 20200 | 10 |
| 330 | 20231127 | 140400 | 2743853290 | 20200 | 20200 | 20200 | 20200 | 15 |
| 331 | 20231127 | 140300 | 2743550290 | 20200 | 20150 | 20200 | 20150 | 144 |
| 332 | 20231127 | 140200 | 2740645390 | 20200 | 20200 | 20200 | 20200 | 100 |
| 333 | 20231127 | 140100 | 2738625390 | 20150 | 20150 | 20150 | 20150 | 50 |
| 334 | 20231127 | 140000 | 2737617890 | 20150 | 20150 | 20150 | 20100 | 566 |
| 335 | 20231127 | 135900 | 2726213290 | 20150 | 20150 | 20150 | 20150 | 14 |
| 336 | 20231127 | 135800 | 2725931190 | 20150 | 20250 | 20250 | 20150 | 67 |
| 337 | 20231127 | 135700 | 2724575440 | 20150 | 20150 | 20150 | 20150 | 40 |
| 338 | 20231127 | 135600 | 2723769440 | 20150 | 20250 | 20250 | 20150 | 107 |
| 339 | 20231127 | 135500 | 2721608540 | 20200 | 20200 | 20200 | 20200 | 0 |
| 340 | 20231127 | 135400 | 2721608540 | 20200 | 20200 | 20200 | 20200 | 5 |
| 341 | 20231127 | 135300 | 2721507540 | 20250 | 20200 | 20250 | 20200 | 76 |
| 342 | 20231127 | 135200 | 2719968590 | 20250 | 20250 | 20250 | 20250 | 32 |
| 343 | 20231127 | 135100 | 2719320590 | 20250 | 20250 | 20250 | 20250 | 58 |
| 344 | 20231127 | 135000 | 2718146090 | 20200 | 20150 | 20200 | 20150 | 38 |
| 345 | 20231127 | 134900 | 2717379490 | 20200 | 20200 | 20200 | 20200 | 2 |
| 346 | 20231127 | 134800 | 2717339090 | 20200 | 20200 | 20200 | 20200 | 104 |
| 347 | 20231127 | 134700 | 2715238290 | 20100 | 20100 | 20100 | 20100 | 0 |
| 348 | 20231127 | 134600 | 2715238290 | 20100 | 20100 | 20100 | 20100 | 100 |
| 349 | 20231127 | 134500 | 2713228290 | 20200 | 20100 | 20200 | 20100 | 122 |
| 350 | 20231127 | 134400 | 2710765890 | 20200 | 20200 | 20200 | 20200 | 63 |
| 351 | 20231127 | 134300 | 2709493290 | 20200 | 20200 | 20200 | 20200 | 255 |
| 352 | 20231127 | 134200 | 2704342290 | 20200 | 20150 | 20200 | 20150 | 103 |
| 353 | 20231127 | 134100 | 2702261840 | 20150 | 20150 | 20150 | 20150 | 0 |
| 354 | 20231127 | 134000 | 2702261840 | 20150 | 20150 | 20150 | 20150 | 103 |
| 355 | 20231127 | 133900 | 2700186390 | 20150 | 20150 | 20150 | 20150 | 265 |
| 356 | 20231127 | 133800 | 2694846640 | 20150 | 20150 | 20150 | 20150 | 47 |
| 357 | 20231127 | 133700 | 2693899590 | 20050 | 20050 | 20050 | 20050 | 10 |
| 358 | 20231127 | 133600 | 2693699090 | 20050 | 20050 | 20050 | 20050 | 25 |
| 359 | 20231127 | 133500 | 2693197840 | 20150 | 20150 | 20150 | 20150 | 30 |
| 360 | 20231127 | 133400 | 2692593340 | 20150 | 20150 | 20150 | 20150 | 270 |
| 361 | 20231127 | 133300 | 2687152840 | 20150 | 20150 | 20150 | 20150 | 50 |
| 362 | 20231127 | 133200 | 2686145340 | 20150 | 20050 | 20150 | 20050 | 661 |
| 363 | 20231127 | 133100 | 2672870040 | 20100 | 20100 | 20100 | 20100 | 1 |
| 364 | 20231127 | 133000 | 2672849940 | 20100 | 20100 | 20100 | 20100 | 6 |
| 365 | 20231127 | 132900 | 2672729340 | 20100 | 20100 | 20100 | 20100 | 5 |
| 366 | 20231127 | 132800 | 2672628840 | 20100 | 20100 | 20100 | 20100 | 11 |
| 367 | 20231127 | 132700 | 2672407740 | 20100 | 20100 | 20100 | 20100 | 100 |
| 368 | 20231127 | 132600 | 2670397740 | 20000 | 20000 | 20000 | 20000 | 0 |
| 369 | 20231127 | 132500 | 2670397740 | 20000 | 20000 | 20000 | 20000 | 5 |
| 370 | 20231127 | 132400 | 2670297740 | 20000 | 20100 | 20100 | 20000 | 1025 |
| 371 | 20231127 | 132300 | 2649781040 | 20100 | 20100 | 20100 | 20100 | 51 |
| 372 | 20231127 | 132200 | 2648755940 | 20100 | 20150 | 20150 | 20100 | 44 |
| 373 | 20231127 | 132100 | 2647871090 | 20100 | 20100 | 20100 | 20100 | 0 |
| 374 | 20231127 | 132000 | 2647871090 | 20100 | 20050 | 20100 | 20050 | 806 |
| 375 | 20231127 | 131900 | 2631674540 | 20050 | 20050 | 20050 | 20050 | 0 |
| 376 | 20231127 | 131800 | 2631674540 | 20050 | 20050 | 20050 | 20050 | 25 |
| 377 | 20231127 | 131700 | 2631173290 | 20050 | 20050 | 20050 | 20050 | 2 |
| 378 | 20231127 | 131600 | 2631133190 | 20050 | 20050 | 20050 | 20050 | 23 |
| 379 | 20231127 | 131500 | 2630672040 | 20050 | 20050 | 20050 | 20050 | 296 |
| 380 | 20231127 | 131400 | 2624737240 | 20050 | 20050 | 20050 | 20050 | 15 |
| 381 | 20231127 | 131300 | 2624436490 | 20050 | 20050 | 20100 | 20050 | 283 |
| 382 | 20231127 | 131200 | 2618761240 | 20050 | 20050 | 20050 | 20050 | 3 |
| 383 | 20231127 | 131100 | 2618701090 | 20100 | 20100 | 20100 | 20100 | 100 |
| 384 | 20231127 | 131000 | 2616691090 | 20100 | 20100 | 20100 | 20100 | 100 |
| 385 | 20231127 | 130900 | 2614681090 | 20100 | 20100 | 20100 | 20100 | 25 |
| 386 | 20231127 | 130800 | 2614178590 | 20100 | 20100 | 20100 | 20100 | 50 |
| 387 | 20231127 | 130700 | 2613173590 | 20100 | 20100 | 20100 | 20100 | 0 |
| 388 | 20231127 | 130600 | 2613173590 | 20100 | 20100 | 20100 | 20100 | 7 |
| 389 | 20231127 | 130500 | 2613032890 | 20100 | 20100 | 20100 | 20100 | 0 |
| 390 | 20231127 | 130400 | 2613032890 | 20100 | 20050 | 20100 | 20050 | 197 |
| 391 | 20231127 | 130300 | 2609078040 | 20000 | 20000 | 20000 | 20000 | 10 |
| 392 | 20231127 | 130200 | 2608878040 | 20000 | 20000 | 20000 | 20000 | 0 |
| 393 | 20231127 | 130100 | 2608878040 | 20000 | 20000 | 20000 | 20000 | 15 |
| 394 | 20231127 | 130000 | 2608578040 | 20000 | 20000 | 20000 | 20000 | 0 |
| 395 | 20231127 | 125900 | 2608578040 | 20000 | 20000 | 20000 | 20000 | 173 |
| 396 | 20231127 | 125800 | 2605118040 | 20050 | 20050 | 20050 | 20050 | 1 |
| 397 | 20231127 | 125700 | 2605097990 | 20050 | 20050 | 20050 | 20050 | 100 |
| 398 | 20231127 | 125600 | 2603092990 | 20050 | 20050 | 20050 | 20050 | 10 |
| 399 | 20231127 | 125500 | 2602892490 | 20050 | 20000 | 20050 | 20000 | 71 |
| 400 | 20231127 | 125400 | 2601472440 | 20050 | 20050 | 20050 | 20050 | 14 |
| 401 | 20231127 | 125300 | 2601191740 | 20050 | 20050 | 20050 | 20050 | 0 |
| 402 | 20231127 | 125200 | 2601191740 | 20050 | 20050 | 20050 | 20050 | 8 |
| 403 | 20231127 | 125100 | 2601031340 | 20050 | 20050 | 20050 | 20050 | 30 |
| 404 | 20231127 | 125000 | 2600429840 | 20000 | 19990 | 20000 | 19990 | 182 |
| 405 | 20231127 | 124900 | 2596789950 | 19990 | 20000 | 20000 | 19990 | 83 |
| 406 | 20231127 | 124800 | 2595129990 | 20000 | 20000 | 20000 | 20000 | 89 |
| 407 | 20231127 | 124700 | 2593349990 | 20000 | 20000 | 20050 | 20000 | 80 |
| 408 | 20231127 | 124600 | 2591749940 | 20000 | 19990 | 20000 | 19990 | 121 |
| 409 | 20231127 | 124500 | 2589330130 | 19990 | 19990 | 19990 | 19980 | 327 |
| 410 | 20231127 | 124400 | 2582796400 | 19980 | 20000 | 20000 | 19980 | 425 |
| 411 | 20231127 | 124300 | 2574299630 | 20000 | 20000 | 20000 | 20000 | 4 |
| 412 | 20231127 | 124200 | 2574219630 | 19990 | 20000 | 20000 | 19990 | 950 |
| 413 | 20231127 | 124100 | 2555227560 | 20050 | 20050 | 20050 | 20050 | 15 |
| 414 | 20231127 | 124000 | 2554926810 | 20050 | 20050 | 20050 | 20050 | 35 |
| 415 | 20231127 | 123900 | 2554225060 | 20050 | 20000 | 20050 | 20000 | 558 |
| 416 | 20231127 | 123800 | 2543064560 | 20000 | 20100 | 20100 | 20000 | 3006 |
| 417 | 20231127 | 123700 | 2482869010 | 20100 | 20100 | 20100 | 20100 | 4 |
| 418 | 20231127 | 123600 | 2482788610 | 20100 | 20100 | 20100 | 20100 | 53 |
| 419 | 20231127 | 123500 | 2481723310 | 20100 | 20100 | 20100 | 20100 | 62 |
| 420 | 20231127 | 123400 | 2480477110 | 20100 | 20100 | 20100 | 20100 | 205 |
| 421 | 20231127 | 123300 | 2476356610 | 20050 | 20050 | 20100 | 20050 | 39 |
| 422 | 20231127 | 123200 | 2475573060 | 20100 | 20100 | 20100 | 20100 | 65 |
| 423 | 20231127 | 123100 | 2474266560 | 20100 | 20100 | 20100 | 20050 | 32 |
| 424 | 20231127 | 123000 | 2473623560 | 20100 | 20100 | 20200 | 20100 | 670 |
| 425 | 20231127 | 122900 | 2460156460 | 20100 | 20100 | 20100 | 20100 | 182 |
| 426 | 20231127 | 122800 | 2456498260 | 20100 | 20150 | 20150 | 20100 | 280 |
| 427 | 20231127 | 122700 | 2450857260 | 20150 | 20150 | 20150 | 20150 | 0 |
| 428 | 20231127 | 122600 | 2450857260 | 20150 | 20150 | 20150 | 20150 | 7 |
| 429 | 20231127 | 122500 | 2450716210 | 20200 | 20200 | 20200 | 20150 | 74 |
| 430 | 20231127 | 122400 | 2449224910 | 20200 | 20200 | 20200 | 20200 | 144 |
| 431 | 20231127 | 122300 | 2446316110 | 20200 | 20250 | 20250 | 20200 | 610 |
| 432 | 20231127 | 122200 | 2433988610 | 20250 | 20250 | 20250 | 20250 | 237 |
| 433 | 20231127 | 122100 | 2429189360 | 20250 | 20250 | 20350 | 20250 | 282 |
| 434 | 20231127 | 122000 | 2423478760 | 20350 | 20350 | 20350 | 20250 | 215 |
| 435 | 20231127 | 121900 | 2419119810 | 20350 | 20300 | 20350 | 20300 | 98 |
| 436 | 20231127 | 121800 | 2417126760 | 20300 | 20350 | 20350 | 20300 | 113 |
| 437 | 20231127 | 121700 | 2414832760 | 20300 | 20300 | 20350 | 20300 | 83 |
| 438 | 20231127 | 121600 | 2413147660 | 20350 | 20300 | 20350 | 20300 | 120 |
| 439 | 20231127 | 121500 | 2410710660 | 20300 | 20300 | 20300 | 20300 | 118 |
| 440 | 20231127 | 121400 | 2408315260 | 20300 | 20300 | 20300 | 20300 | 50 |
| 441 | 20231127 | 121300 | 2407300260 | 20300 | 20300 | 20300 | 20300 | 84 |
| 442 | 20231127 | 121200 | 2405595060 | 20300 | 20300 | 20300 | 20300 | 31 |
| 443 | 20231127 | 121100 | 2404965760 | 20300 | 20250 | 20300 | 20250 | 53 |
| 444 | 20231127 | 121000 | 2403889960 | 20300 | 20300 | 20300 | 20300 | 2 |
| 445 | 20231127 | 120900 | 2403849360 | 20300 | 20300 | 20300 | 20300 | 70 |
| 446 | 20231127 | 120800 | 2402428360 | 20300 | 20350 | 20350 | 20300 | 30 |
| 447 | 20231127 | 120700 | 2401819210 | 20350 | 20350 | 20350 | 20350 | 187 |
| 448 | 20231127 | 120600 | 2398013760 | 20300 | 20300 | 20300 | 20200 | 45 |
| 449 | 20231127 | 120500 | 2397101260 | 20300 | 20300 | 20300 | 20300 | 209 |
| 450 | 20231127 | 120400 | 2392858560 | 20300 | 20250 | 20300 | 20250 | 510 |
| 451 | 20231127 | 120300 | 2382505710 | 20200 | 20300 | 20300 | 20200 | 7 |
| 452 | 20231127 | 120200 | 2382364210 | 20300 | 20300 | 20300 | 20300 | 139 |
| 453 | 20231127 | 120100 | 2379542510 | 20300 | 20300 | 20300 | 20300 | 558 |
| 454 | 20231127 | 120000 | 2368215110 | 20300 | 20300 | 20300 | 20300 | 10 |
| 455 | 20231127 | 115900 | 2368012110 | 20300 | 20300 | 20300 | 20300 | 20 |
| 456 | 20231127 | 115800 | 2367606110 | 20300 | 20300 | 20300 | 20300 | 20 |
| 457 | 20231127 | 115700 | 2367200110 | 20300 | 20250 | 20300 | 20250 | 202 |
| 458 | 20231127 | 115600 | 2363104010 | 20250 | 20200 | 20250 | 20200 | 337 |
| 459 | 20231127 | 115500 | 2356281210 | 20200 | 20200 | 20200 | 20100 | 67 |
| 460 | 20231127 | 115400 | 2354927960 | 20200 | 20200 | 20200 | 20200 | 1 |
| 461 | 20231127 | 115300 | 2354907760 | 20200 | 20200 | 20200 | 20200 | 200 |
| 462 | 20231127 | 115200 | 2350867760 | 20200 | 20150 | 20200 | 20100 | 152 |
| 463 | 20231127 | 115100 | 2347809110 | 20150 | 20100 | 20150 | 20100 | 445 |
| 464 | 20231127 | 115000 | 2338845360 | 20050 | 20050 | 20050 | 20050 | 50 |
| 465 | 20231127 | 114900 | 2337842860 | 20050 | 20100 | 20100 | 20050 | 8 |
| 466 | 20231127 | 114800 | 2337682110 | 20100 | 20150 | 20150 | 20100 | 476 |
| 467 | 20231127 | 114700 | 2328111660 | 20150 | 20150 | 20150 | 20150 | 25 |
| 468 | 20231127 | 114600 | 2327607910 | 20150 | 20150 | 20150 | 20150 | 5 |
| 469 | 20231127 | 114500 | 2327507160 | 20150 | 20100 | 20150 | 20100 | 19 |
| 470 | 20231127 | 114400 | 2327125060 | 20150 | 20200 | 20200 | 20150 | 171 |
| 471 | 20231127 | 114300 | 2323672510 | 20250 | 20250 | 20250 | 20250 | 101 |
| 472 | 20231127 | 114200 | 2321627260 | 20250 | 20250 | 20250 | 20250 | 28 |
| 473 | 20231127 | 114100 | 2321060260 | 20250 | 20250 | 20250 | 20200 | 793 |
| 474 | 20231127 | 114000 | 2305011010 | 20250 | 20250 | 20300 | 20250 | 164 |
| 475 | 20231127 | 113900 | 2301689860 | 20250 | 20150 | 20250 | 20150 | 385 |
| 476 | 20231127 | 113800 | 2293907410 | 20150 | 20100 | 20150 | 20100 | 435 |
| 477 | 20231127 | 113700 | 2285156660 | 20100 | 20100 | 20100 | 20050 | 428 |
| 478 | 20231127 | 113600 | 2276563760 | 20150 | 20100 | 20150 | 20100 | 66 |
| 479 | 20231127 | 113500 | 2275235660 | 20100 | 20100 | 20100 | 20100 | 135 |
| 480 | 20231127 | 113400 | 2272522160 | 20050 | 20050 | 20050 | 20050 | 0 |
| 481 | 20231127 | 113300 | 2272522160 | 20050 | 20050 | 20050 | 20050 | 39 |
| 482 | 20231127 | 113200 | 2271740210 | 20050 | 20050 | 20050 | 20050 | 60 |
| 483 | 20231127 | 113100 | 2270537210 | 20050 | 20050 | 20050 | 20050 | 71 |
| 484 | 20231127 | 113000 | 2269113660 | 20100 | 20100 | 20100 | 20100 | 40 |
| 485 | 20231127 | 112900 | 2268309660 | 20100 | 20100 | 20150 | 20100 | 165 |
| 486 | 20231127 | 112800 | 2264993060 | 20100 | 20100 | 20100 | 20100 | 315 |
| 487 | 20231127 | 112700 | 2258661560 | 20100 | 20000 | 20100 | 20000 | 213 |
| 488 | 20231127 | 112600 | 2254381860 | 20000 | 20050 | 20050 | 20000 | 170 |
| 489 | 20231127 | 112500 | 2250978360 | 20050 | 20000 | 20050 | 20000 | 83 |
| 490 | 20231127 | 112400 | 2249315560 | 19990 | 20000 | 20050 | 19990 | 126 |
| 491 | 20231127 | 112300 | 2246790660 | 20000 | 20000 | 20050 | 20000 | 307 |
| 492 | 20231127 | 112200 | 2240649610 | 20000 | 20000 | 20000 | 20000 | 347 |
| 493 | 20231127 | 112100 | 2233709610 | 20050 | 20050 | 20050 | 20050 | 0 |
| 494 | 20231127 | 112000 | 2233709610 | 20050 | 20050 | 20050 | 20050 | 0 |
| 495 | 20231127 | 111900 | 2233709610 | 20050 | 19990 | 20050 | 19990 | 207 |
| 496 | 20231127 | 111800 | 2229564890 | 20000 | 20000 | 20000 | 20000 | 198 |
| 497 | 20231127 | 111700 | 2225604890 | 20050 | 20000 | 20050 | 20000 | 156 |
| 498 | 20231127 | 111600 | 2222477540 | 19990 | 19990 | 19990 | 19900 | 4010 |
| 499 | 20231127 | 111500 | 2142365800 | 19990 | 19990 | 19990 | 19990 | 91 |
| 500 | 20231127 | 111400 | 2140546710 | 19960 | 19990 | 19990 | 19960 | 147 |
| 501 | 20231127 | 111300 | 2137608840 | 20000 | 20000 | 20000 | 20000 | 208 |
| 502 | 20231127 | 111200 | 2133448840 | 20000 | 20000 | 20000 | 20000 | 79 |
| 503 | 20231127 | 111100 | 2131868840 | 19990 | 20000 | 20000 | 19990 | 833 |
| 504 | 20231127 | 111000 | 2115208960 | 20050 | 20050 | 20100 | 20050 | 365 |
| 505 | 20231127 | 110900 | 2107888210 | 20050 | 20050 | 20150 | 20000 | 441 |
| 506 | 20231127 | 110800 | 2099009710 | 20150 | 20050 | 20150 | 20050 | 411 |
| 507 | 20231127 | 110700 | 2090745760 | 20050 | 20150 | 20150 | 20050 | 1000 |
| 508 | 20231127 | 110600 | 2070656560 | 20150 | 20150 | 20250 | 20150 | 1848 |
| 509 | 20231127 | 110500 | 2033366010 | 20200 | 20150 | 20200 | 20150 | 1198 |
| 510 | 20231127 | 110400 | 2009218060 | 20200 | 20200 | 20200 | 20150 | 443 |
| 511 | 20231127 | 110300 | 2000275510 | 20250 | 20150 | 20300 | 20150 | 2529 |
| 512 | 20231127 | 110200 | 1949148760 | 20150 | 20150 | 20150 | 20100 | 810 |
| 513 | 20231127 | 110100 | 1932863160 | 20150 | 20000 | 20150 | 20000 | 2004 |
| 514 | 20231127 | 110000 | 1892638760 | 20050 | 19970 | 20050 | 19930 | 818 |
| 515 | 20231127 | 105900 | 1876271720 | 19970 | 19880 | 19970 | 19880 | 877 |
| 516 | 20231127 | 105800 | 1858820260 | 19860 | 19850 | 19870 | 19850 | 1728 |
| 517 | 20231127 | 105700 | 1824494540 | 19850 | 19730 | 19860 | 19730 | 2352 |
| 518 | 20231127 | 105600 | 1777807630 | 19730 | 19730 | 19730 | 19730 | 27 |
| 519 | 20231127 | 105500 | 1777274920 | 19730 | 19830 | 19830 | 19730 | 160 |
| 520 | 20231127 | 105400 | 1774115630 | 19830 | 19740 | 19830 | 19740 | 252 |
| 521 | 20231127 | 105300 | 1769122970 | 19740 | 19860 | 19860 | 19740 | 352 |
| 522 | 20231127 | 105200 | 1762165420 | 19870 | 19870 | 19870 | 19870 | 58 |
| 523 | 20231127 | 105100 | 1761012960 | 19870 | 19810 | 19870 | 19790 | 436 |
| 524 | 20231127 | 105000 | 1752369270 | 19880 | 19780 | 19890 | 19780 | 546 |
| 525 | 20231127 | 104900 | 1741549250 | 19730 | 19650 | 19730 | 19650 | 3798 |
| 526 | 20231127 | 104800 | 1666839260 | 19650 | 19600 | 19650 | 19600 | 753 |
| 527 | 20231127 | 104700 | 1652069830 | 19600 | 19600 | 19600 | 19600 | 356 |
| 528 | 20231127 | 104600 | 1645092230 | 19600 | 19540 | 19600 | 19540 | 1679 |
| 529 | 20231127 | 104500 | 1612255090 | 19510 | 19520 | 19520 | 19510 | 136 |
| 530 | 20231127 | 104400 | 1609600690 | 19520 | 19510 | 19520 | 19510 | 15 |
| 531 | 20231127 | 104300 | 1609307990 | 19510 | 19500 | 19510 | 19500 | 92 |
| 532 | 20231127 | 104200 | 1607513620 | 19500 | 19500 | 19500 | 19490 | 175 |
| 533 | 20231127 | 104100 | 1604101130 | 19500 | 19500 | 19500 | 19500 | 169 |
| 534 | 20231127 | 104000 | 1600805630 | 19500 | 19500 | 19500 | 19500 | 26 |
| 535 | 20231127 | 103900 | 1600298630 | 19500 | 19540 | 19540 | 19500 | 1944 |
| 536 | 20231127 | 103800 | 1562374020 | 19550 | 19550 | 19550 | 19530 | 1220 |
| 537 | 20231127 | 103700 | 1538539810 | 19540 | 19550 | 19550 | 19540 | 223 |
| 538 | 20231127 | 103600 | 1534181020 | 19550 | 19550 | 19550 | 19540 | 55 |
| 539 | 20231127 | 103500 | 1533105780 | 19550 | 19550 | 19550 | 19550 | 12 |
| 540 | 20231127 | 103400 | 1532871180 | 19550 | 19550 | 19550 | 19550 | 1 |
| 541 | 20231127 | 103300 | 1532851630 | 19550 | 19560 | 19560 | 19550 | 428 |
| 542 | 20231127 | 103200 | 1524484140 | 19560 | 19560 | 19570 | 19550 | 362 |
| 543 | 20231127 | 103100 | 1517403150 | 19550 | 19560 | 19560 | 19550 | 135 |
| 544 | 20231127 | 103000 | 1514762600 | 19560 | 19560 | 19560 | 19560 | 20 |
| 545 | 20231127 | 102900 | 1514371400 | 19560 | 19560 | 19560 | 19560 | 233 |
| 546 | 20231127 | 102800 | 1509813920 | 19560 | 19570 | 19570 | 19560 | 413 |
| 547 | 20231127 | 102700 | 1501734640 | 19570 | 19570 | 19570 | 19560 | 160 |
| 548 | 20231127 | 102600 | 1498604350 | 19570 | 19570 | 19570 | 19570 | 18 |
| 549 | 20231127 | 102500 | 1498252090 | 19570 | 19570 | 19570 | 19570 | 143 |
| 550 | 20231127 | 102400 | 1495453580 | 19570 | 19560 | 19570 | 19560 | 130 |
| 551 | 20231127 | 102300 | 1492909780 | 19560 | 19570 | 19570 | 19560 | 195 |
| 552 | 20231127 | 102200 | 1489095330 | 19560 | 19560 | 19560 | 19560 | 36 |
| 553 | 20231127 | 102100 | 1488391170 | 19560 | 19560 | 19560 | 19560 | 38 |
| 554 | 20231127 | 102000 | 1487647890 | 19560 | 19560 | 19570 | 19560 | 35 |
| 555 | 20231127 | 101900 | 1486963140 | 19570 | 19570 | 19570 | 19560 | 193 |
| 556 | 20231127 | 101800 | 1483186340 | 19570 | 19580 | 19580 | 19570 | 279 |
| 557 | 20231127 | 101700 | 1477724670 | 19600 | 19590 | 19600 | 19580 | 21 |
| 558 | 20231127 | 101600 | 1477313450 | 19580 | 19580 | 19580 | 19580 | 10 |
| 559 | 20231127 | 101500 | 1477117650 | 19600 | 19600 | 19600 | 19600 | 253 |
| 560 | 20231127 | 101400 | 1472158850 | 19600 | 19600 | 19600 | 19600 | 32 |
| 561 | 20231127 | 101300 | 1471531650 | 19580 | 19580 | 19590 | 19570 | 374 |
| 562 | 20231127 | 101200 | 1464209980 | 19570 | 19580 | 19580 | 19570 | 52 |
| 563 | 20231127 | 101100 | 1463192120 | 19580 | 19580 | 19580 | 19580 | 72 |
| 564 | 20231127 | 101000 | 1461782360 | 19580 | 19590 | 19590 | 19580 | 9 |
| 565 | 20231127 | 100900 | 1461606130 | 19580 | 19580 | 19580 | 19580 | 6 |
| 566 | 20231127 | 100800 | 1461488650 | 19540 | 19540 | 19540 | 19540 | 24 |
| 567 | 20231127 | 100700 | 1461019690 | 19540 | 19530 | 19540 | 19530 | 49 |
| 568 | 20231127 | 100600 | 1460062520 | 19530 | 19540 | 19540 | 19530 | 146 |
| 569 | 20231127 | 100500 | 1457209970 | 19540 | 19540 | 19540 | 19540 | 90 |
| 570 | 20231127 | 100400 | 1455451370 | 19540 | 19540 | 19540 | 19530 | 961 |
| 571 | 20231127 | 100300 | 1436677430 | 19540 | 19540 | 19540 | 19540 | 133 |
| 572 | 20231127 | 100200 | 1434078610 | 19540 | 19530 | 19540 | 19520 | 131 |
| 573 | 20231127 | 100100 | 1431520140 | 19530 | 19530 | 19530 | 19530 | 50 |
| 574 | 20231127 | 100000 | 1430543640 | 19520 | 19560 | 19580 | 19520 | 535 |
| 575 | 20231127 | 095900 | 1420088960 | 19560 | 19570 | 19580 | 19560 | 153 |
| 576 | 20231127 | 095800 | 1417096170 | 19570 | 19560 | 19580 | 19560 | 110 |
| 577 | 20231127 | 095700 | 1414942430 | 19550 | 19530 | 19550 | 19520 | 297 |
| 578 | 20231127 | 095600 | 1409140060 | 19530 | 19550 | 19550 | 19530 | 31 |
| 579 | 20231127 | 095500 | 1408534510 | 19550 | 19510 | 19550 | 19510 | 495 |
| 580 | 20231127 | 095400 | 1398875700 | 19500 | 19500 | 19500 | 19490 | 460 |
| 581 | 20231127 | 095300 | 1389905800 | 19500 | 19510 | 19510 | 19480 | 818 |
| 582 | 20231127 | 095200 | 1373958320 | 19510 | 19540 | 19540 | 19510 | 15 |
| 583 | 20231127 | 095100 | 1373665580 | 19550 | 19500 | 19550 | 19500 | 299 |
| 584 | 20231127 | 095000 | 1367832330 | 19500 | 19500 | 19500 | 19490 | 505 |
| 585 | 20231127 | 094900 | 1357985030 | 19500 | 19490 | 19500 | 19480 | 576 |
| 586 | 20231127 | 094800 | 1346755680 | 19480 | 19500 | 19500 | 19480 | 434 |
| 587 | 20231127 | 094700 | 1338296460 | 19500 | 19500 | 19500 | 19480 | 116 |
| 588 | 20231127 | 094600 | 1336035340 | 19480 | 19460 | 19480 | 19460 | 3517 |
| 589 | 20231127 | 094500 | 1267544110 | 19450 | 19460 | 19460 | 19450 | 1002 |
| 590 | 20231127 | 094400 | 1248053840 | 19460 | 19470 | 19470 | 19460 | 908 |
| 591 | 20231127 | 094300 | 1230380840 | 19470 | 19480 | 19480 | 19470 | 905 |
| 592 | 20231127 | 094200 | 1212758280 | 19480 | 19510 | 19510 | 19460 | 1950 |
| 593 | 20231127 | 094100 | 1174760820 | 19500 | 19640 | 19640 | 19500 | 4474 |
| 594 | 20231127 | 094000 | 1087375330 | 19640 | 19590 | 19640 | 19590 | 137 |
| 595 | 20231127 | 093900 | 1084690850 | 19590 | 19630 | 19630 | 19590 | 536 |
| 596 | 20231127 | 093800 | 1074179730 | 19630 | 19650 | 19660 | 19630 | 620 |
| 597 | 20231127 | 093700 | 1061997420 | 19650 | 19660 | 19660 | 19650 | 176 |
| 598 | 20231127 | 093600 | 1058538940 | 19660 | 19650 | 19660 | 19650 | 137 |
| 599 | 20231127 | 093500 | 1055845630 | 19660 | 19600 | 19660 | 19600 | 2874 |
| 600 | 20231127 | 093400 | 999476950 | 19590 | 19570 | 19590 | 19550 | 929 |
| 601 | 20231127 | 093300 | 981293520 | 19570 | 19580 | 19580 | 19570 | 83 |
| 602 | 20231127 | 093200 | 979669110 | 19580 | 19580 | 19580 | 19580 | 35 |
| 603 | 20231127 | 093100 | 978983810 | 19500 | 19490 | 19500 | 19480 | 731 |
| 604 | 20231127 | 093000 | 964733900 | 19480 | 19510 | 19510 | 19480 | 4539 |
| 605 | 20231127 | 092900 | 876258560 | 19580 | 19550 | 19580 | 19500 | 5988 |
| 606 | 20231127 | 092800 | 759393680 | 19550 | 19590 | 19590 | 19540 | 808 |
| 607 | 20231127 | 092700 | 743593070 | 19570 | 19590 | 19600 | 19570 | 262 |
| 608 | 20231127 | 092600 | 738458390 | 19570 | 19530 | 19570 | 19510 | 4345 |
| 609 | 20231127 | 092500 | 653662990 | 19510 | 19520 | 19530 | 19500 | 2497 |
| 610 | 20231127 | 092400 | 604917260 | 19520 | 19530 | 19530 | 19520 | 385 |
| 611 | 20231127 | 092300 | 597400850 | 19530 | 19560 | 19560 | 19530 | 1061 |
| 612 | 20231127 | 092200 | 576665650 | 19550 | 19570 | 19570 | 19540 | 915 |
| 613 | 20231127 | 092100 | 558773580 | 19580 | 19640 | 19640 | 19580 | 1457 |
| 614 | 20231127 | 092000 | 530208840 | 19630 | 19690 | 19690 | 19630 | 640 |
| 615 | 20231127 | 091900 | 517631550 | 19680 | 19700 | 19700 | 19680 | 296 |
| 616 | 20231127 | 091800 | 511803120 | 19700 | 19670 | 19700 | 19650 | 902 |
| 617 | 20231127 | 091700 | 494045170 | 19660 | 19760 | 19760 | 19660 | 4004 |
| 618 | 20231127 | 091600 | 415078020 | 19780 | 19760 | 19780 | 19750 | 287 |
| 619 | 20231127 | 091500 | 409408430 | 19780 | 19800 | 19800 | 19740 | 1137 |
| 620 | 20231127 | 091400 | 386929910 | 19800 | 19800 | 19800 | 19790 | 283 |
| 621 | 20231127 | 091300 | 381326550 | 19800 | 19800 | 19800 | 19760 | 109 |
| 622 | 20231127 | 091200 | 379169330 | 19730 | 19800 | 19800 | 19730 | 1476 |
| 623 | 20231127 | 091100 | 350025130 | 19750 | 19720 | 19750 | 19720 | 543 |
| 624 | 20231127 | 091000 | 339306240 | 19720 | 19940 | 19940 | 19720 | 2162 |
| 625 | 20231127 | 090900 | 296416510 | 19900 | 19950 | 19960 | 19900 | 2144 |
| 626 | 20231127 | 090800 | 253692270 | 19950 | 20050 | 20050 | 19950 | 2033 |
| 627 | 20231127 | 090700 | 213063960 | 20050 | 20000 | 20050 | 20000 | 749 |
| 628 | 20231127 | 090600 | 198079160 | 20000 | 20000 | 20000 | 20000 | 1955 |
| 629 | 20231127 | 090500 | 158979160 | 20000 | 20000 | 20000 | 19990 | 1149 |
| 630 | 20231127 | 090400 | 136001000 | 20050 | 20050 | 20050 | 20000 | 1526 |
| 631 | 20231127 | 090300 | 105479650 | 20000 | 20050 | 20050 | 20000 | 476 |
| 632 | 20231127 | 090200 | 95948150 | 20050 | 20150 | 20150 | 20050 | 422 |
| 633 | 20231127 | 090100 | 87482150 | 20050 | 20150 | 20150 | 20000 | 1878 |
| 634 | 20231127 | 090000 | 49872700 | 20100 | 20250 | 20250 | 20100 | 2470 |