40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 213100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 3609 |
| 3 | 20231127 | 213000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 4 | 20231127 | 212900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 5 | 20231127 | 212800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 6 | 20231127 | 212700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 7 | 20231127 | 212600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 8 | 20231127 | 212500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 9 | 20231127 | 212400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 10 | 20231127 | 212300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 11 | 20231127 | 212200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 12 | 20231127 | 212100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 13 | 20231127 | 212000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 14 | 20231127 | 211900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 15 | 20231127 | 211800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 16 | 20231127 | 211700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 17 | 20231127 | 211600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 18 | 20231127 | 211500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 19 | 20231127 | 211400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 20 | 20231127 | 211300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 21 | 20231127 | 211200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 22 | 20231127 | 211100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 23 | 20231127 | 211000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 24 | 20231127 | 210900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 25 | 20231127 | 210800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 26 | 20231127 | 210700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 27 | 20231127 | 210600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 28 | 20231127 | 210500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 29 | 20231127 | 210400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 30 | 20231127 | 210300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 31 | 20231127 | 210200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 32 | 20231127 | 210100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 3609 |
| 33 | 20231127 | 210000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 34 | 20231127 | 205900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 35 | 20231127 | 205800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 36 | 20231127 | 205700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 37 | 20231127 | 205600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 38 | 20231127 | 205500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 39 | 20231127 | 205400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 40 | 20231127 | 205300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 41 | 20231127 | 205200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 42 | 20231127 | 205100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 43 | 20231127 | 205000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 44 | 20231127 | 204900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 45 | 20231127 | 204800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 46 | 20231127 | 204700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 47 | 20231127 | 204600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 48 | 20231127 | 204500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 49 | 20231127 | 204400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 50 | 20231127 | 204300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 51 | 20231127 | 204200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 52 | 20231127 | 204100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 53 | 20231127 | 204000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 54 | 20231127 | 203900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 55 | 20231127 | 203800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 56 | 20231127 | 203700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 57 | 20231127 | 203600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 58 | 20231127 | 203500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 59 | 20231127 | 203400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 60 | 20231127 | 203300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 61 | 20231127 | 203200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 62 | 20231127 | 203100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 3609 |
| 63 | 20231127 | 203000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 64 | 20231127 | 202900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 65 | 20231127 | 202800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 66 | 20231127 | 202700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 67 | 20231127 | 202600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 68 | 20231127 | 202500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 69 | 20231127 | 202400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 70 | 20231127 | 202300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 71 | 20231127 | 202200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 72 | 20231127 | 202100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 73 | 20231127 | 202000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 74 | 20231127 | 201900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 75 | 20231127 | 201800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 76 | 20231127 | 201700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 77 | 20231127 | 201600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 78 | 20231127 | 201500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 79 | 20231127 | 201400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 80 | 20231127 | 201300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 81 | 20231127 | 201200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 82 | 20231127 | 201100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 83 | 20231127 | 201000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 84 | 20231127 | 200900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 85 | 20231127 | 200800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 86 | 20231127 | 200700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 87 | 20231127 | 200600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 88 | 20231127 | 200500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 89 | 20231127 | 200400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 90 | 20231127 | 200300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 91 | 20231127 | 200200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 92 | 20231127 | 200100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 3609 |
| 93 | 20231127 | 200000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 94 | 20231127 | 195900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 95 | 20231127 | 195800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 96 | 20231127 | 195700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 97 | 20231127 | 195600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 98 | 20231127 | 195500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 99 | 20231127 | 195400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 100 | 20231127 | 195300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 101 | 20231127 | 195200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 102 | 20231127 | 195100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 103 | 20231127 | 195000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 104 | 20231127 | 194900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 105 | 20231127 | 194800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 106 | 20231127 | 194700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 107 | 20231127 | 194600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 108 | 20231127 | 194500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 109 | 20231127 | 194400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 110 | 20231127 | 194300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 111 | 20231127 | 194200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 112 | 20231127 | 194100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 113 | 20231127 | 194000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 114 | 20231127 | 193900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 115 | 20231127 | 193800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 116 | 20231127 | 193700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 117 | 20231127 | 193600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 118 | 20231127 | 193500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 119 | 20231127 | 193400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 120 | 20231127 | 193300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 121 | 20231127 | 193200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 122 | 20231127 | 193100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 3609 |
| 123 | 20231127 | 193000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 124 | 20231127 | 192900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 125 | 20231127 | 192800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 126 | 20231127 | 192700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 127 | 20231127 | 192600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 128 | 20231127 | 192500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 129 | 20231127 | 192400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 130 | 20231127 | 192300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 131 | 20231127 | 192200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 132 | 20231127 | 192100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 133 | 20231127 | 192000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 134 | 20231127 | 191900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 135 | 20231127 | 191800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 136 | 20231127 | 191700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 137 | 20231127 | 191600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 138 | 20231127 | 191500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 139 | 20231127 | 191400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 140 | 20231127 | 191300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 141 | 20231127 | 191200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 142 | 20231127 | 191100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 143 | 20231127 | 191000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 144 | 20231127 | 190900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 145 | 20231127 | 190800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 146 | 20231127 | 190700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 147 | 20231127 | 190600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 148 | 20231127 | 190500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 149 | 20231127 | 190400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 150 | 20231127 | 190300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 151 | 20231127 | 190200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 152 | 20231127 | 190100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 3609 |
| 153 | 20231127 | 190000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 154 | 20231127 | 185900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 155 | 20231127 | 185800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 156 | 20231127 | 185700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 157 | 20231127 | 185600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 158 | 20231127 | 185500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 159 | 20231127 | 185400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 160 | 20231127 | 185300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 161 | 20231127 | 185200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 162 | 20231127 | 185100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 163 | 20231127 | 185000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 164 | 20231127 | 184900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 165 | 20231127 | 184800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 166 | 20231127 | 184700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 167 | 20231127 | 184600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 168 | 20231127 | 184500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 169 | 20231127 | 184400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 170 | 20231127 | 184300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 171 | 20231127 | 184200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 172 | 20231127 | 184100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 173 | 20231127 | 184000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 174 | 20231127 | 183900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 175 | 20231127 | 183800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 176 | 20231127 | 183700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 177 | 20231127 | 183600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 178 | 20231127 | 183500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 179 | 20231127 | 183400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 180 | 20231127 | 183300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 181 | 20231127 | 183200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 182 | 20231127 | 183100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 3609 |
| 183 | 20231127 | 183000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 184 | 20231127 | 182900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 185 | 20231127 | 182800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 186 | 20231127 | 182700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 187 | 20231127 | 182600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 188 | 20231127 | 182500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 189 | 20231127 | 182400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 190 | 20231127 | 182300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 191 | 20231127 | 182200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 192 | 20231127 | 182100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 193 | 20231127 | 182000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 194 | 20231127 | 181900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 195 | 20231127 | 181800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 196 | 20231127 | 181700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 197 | 20231127 | 181600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 198 | 20231127 | 181500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 199 | 20231127 | 181400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 200 | 20231127 | 181300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 201 | 20231127 | 181200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 202 | 20231127 | 181100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 203 | 20231127 | 181000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 204 | 20231127 | 180900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 205 | 20231127 | 180800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 206 | 20231127 | 180700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 207 | 20231127 | 180600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 208 | 20231127 | 180500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 209 | 20231127 | 180400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 210 | 20231127 | 180300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 211 | 20231127 | 180200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 212 | 20231127 | 180100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 3609 |
| 213 | 20231127 | 180000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 214 | 20231127 | 175900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 215 | 20231127 | 175800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 216 | 20231127 | 175700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 217 | 20231127 | 175600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 218 | 20231127 | 175500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 219 | 20231127 | 175400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 220 | 20231127 | 175300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 221 | 20231127 | 175200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 222 | 20231127 | 175100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 223 | 20231127 | 175000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 224 | 20231127 | 174900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 225 | 20231127 | 174800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 226 | 20231127 | 174700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 227 | 20231127 | 174600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 228 | 20231127 | 174500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 229 | 20231127 | 174400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 230 | 20231127 | 174300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 231 | 20231127 | 174200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 232 | 20231127 | 174100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 233 | 20231127 | 174000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 234 | 20231127 | 173900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 235 | 20231127 | 173800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 236 | 20231127 | 173700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 237 | 20231127 | 173600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 238 | 20231127 | 173500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 239 | 20231127 | 173400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 240 | 20231127 | 173300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 241 | 20231127 | 173200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 242 | 20231127 | 173100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 3609 |
| 243 | 20231127 | 173000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 244 | 20231127 | 172900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 245 | 20231127 | 172800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 246 | 20231127 | 172700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 247 | 20231127 | 172600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 248 | 20231127 | 172500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 249 | 20231127 | 172400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 250 | 20231127 | 172300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 251 | 20231127 | 172200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 252 | 20231127 | 172100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 253 | 20231127 | 172000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 254 | 20231127 | 171900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 255 | 20231127 | 171800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 256 | 20231127 | 171700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 257 | 20231127 | 171600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 258 | 20231127 | 171500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 259 | 20231127 | 171400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 260 | 20231127 | 171300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 261 | 20231127 | 171200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 262 | 20231127 | 171100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 263 | 20231127 | 171000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 264 | 20231127 | 170900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 265 | 20231127 | 170800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 266 | 20231127 | 170700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 267 | 20231127 | 170600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 268 | 20231127 | 170500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 269 | 20231127 | 170400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 270 | 20231127 | 170300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 271 | 20231127 | 170200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 272 | 20231127 | 170100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 3609 |
| 273 | 20231127 | 170000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 274 | 20231127 | 165900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 275 | 20231127 | 165800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 276 | 20231127 | 165700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 277 | 20231127 | 165600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 278 | 20231127 | 165500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 279 | 20231127 | 165400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 280 | 20231127 | 165300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 281 | 20231127 | 165200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 282 | 20231127 | 165100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 283 | 20231127 | 165000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 284 | 20231127 | 164900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 285 | 20231127 | 164800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 286 | 20231127 | 164700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 287 | 20231127 | 164600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 288 | 20231127 | 164500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 289 | 20231127 | 164400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 290 | 20231127 | 164300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 291 | 20231127 | 164200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 292 | 20231127 | 164100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 293 | 20231127 | 164000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 294 | 20231127 | 163900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 295 | 20231127 | 163800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 296 | 20231127 | 163700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 297 | 20231127 | 163600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 298 | 20231127 | 163500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 299 | 20231127 | 163400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 300 | 20231127 | 163300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 301 | 20231127 | 163200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 302 | 20231127 | 163100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 3609 |
| 303 | 20231127 | 163000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 304 | 20231127 | 162900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 305 | 20231127 | 162800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 306 | 20231127 | 162700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 307 | 20231127 | 162600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 308 | 20231127 | 162500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 309 | 20231127 | 162400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 310 | 20231127 | 162300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 311 | 20231127 | 162200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 312 | 20231127 | 162100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 313 | 20231127 | 162000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 314 | 20231127 | 161900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 315 | 20231127 | 161800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 316 | 20231127 | 161700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 317 | 20231127 | 161600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 318 | 20231127 | 161500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 319 | 20231127 | 161400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 320 | 20231127 | 161300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 321 | 20231127 | 161200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 322 | 20231127 | 161100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 323 | 20231127 | 161000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 324 | 20231127 | 160900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 325 | 20231127 | 160800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 326 | 20231127 | 160700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 327 | 20231127 | 160600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 328 | 20231127 | 160500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 329 | 20231127 | 160400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 330 | 20231127 | 160300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 331 | 20231127 | 160200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 332 | 20231127 | 160100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 3609 |
| 333 | 20231127 | 160000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 334 | 20231127 | 155900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 335 | 20231127 | 155800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 336 | 20231127 | 155700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 337 | 20231127 | 155600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 338 | 20231127 | 155500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 339 | 20231127 | 155400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 340 | 20231127 | 155300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 341 | 20231127 | 155200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 342 | 20231127 | 155100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 343 | 20231127 | 155000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 344 | 20231127 | 154900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 345 | 20231127 | 154800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 346 | 20231127 | 154700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 347 | 20231127 | 154600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 348 | 20231127 | 154500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 349 | 20231127 | 154400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 350 | 20231127 | 154300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 351 | 20231127 | 154200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 352 | 20231127 | 154100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 353 | 20231127 | 154000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 354 | 20231127 | 153900 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 355 | 20231127 | 153800 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 356 | 20231127 | 153700 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 357 | 20231127 | 153600 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 358 | 20231127 | 153500 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 359 | 20231127 | 153400 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 360 | 20231127 | 153300 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 361 | 20231127 | 153200 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 0 |
| 362 | 20231127 | 153100 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 3609 |
| 363 | 20231127 | 153000 | 5904231360 | 18830 | 18830 | 18830 | 18830 | 3609 |
| 364 | 20231127 | 152900 | 5836273890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 365 | 20231127 | 152800 | 5836273890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 366 | 20231127 | 152700 | 5836273890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 367 | 20231127 | 152600 | 5836273890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 368 | 20231127 | 152500 | 5836273890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 369 | 20231127 | 152400 | 5836273890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 370 | 20231127 | 152300 | 5836273890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 371 | 20231127 | 152200 | 5836273890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 372 | 20231127 | 152100 | 5836273890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 373 | 20231127 | 152000 | 5836273890 | 18930 | 18930 | 18930 | 18930 | 0 |
| 374 | 20231127 | 151900 | 5836273890 | 18930 | 18870 | 18930 | 18840 | 2728 |
| 375 | 20231127 | 151800 | 5784762990 | 18880 | 18910 | 18920 | 18880 | 1510 |
| 376 | 20231127 | 151700 | 5756231220 | 18910 | 18870 | 18910 | 18870 | 1465 |
| 377 | 20231127 | 151600 | 5728547240 | 18870 | 18880 | 18890 | 18870 | 117 |
| 378 | 20231127 | 151500 | 5726339030 | 18870 | 18890 | 18900 | 18870 | 1001 |
| 379 | 20231127 | 151400 | 5707438510 | 18890 | 18870 | 18890 | 18870 | 651 |
| 380 | 20231127 | 151300 | 5695146180 | 18870 | 18880 | 18890 | 18870 | 883 |
| 381 | 20231127 | 151200 | 5678475380 | 18880 | 18910 | 18910 | 18880 | 1803 |
| 382 | 20231127 | 151100 | 5644393180 | 18910 | 18900 | 18910 | 18900 | 327 |
| 383 | 20231127 | 151000 | 5638212630 | 18900 | 18900 | 18920 | 18890 | 1025 |
| 384 | 20231127 | 150900 | 5618844240 | 18900 | 18890 | 18910 | 18890 | 137 |
| 385 | 20231127 | 150800 | 5616255260 | 18890 | 18890 | 18890 | 18890 | 128 |
| 386 | 20231127 | 150700 | 5613837340 | 18890 | 18910 | 18910 | 18890 | 623 |
| 387 | 20231127 | 150600 | 5602063770 | 18910 | 18900 | 18910 | 18900 | 482 |
| 388 | 20231127 | 150500 | 5592951600 | 18900 | 18900 | 18900 | 18900 | 541 |
| 389 | 20231127 | 150400 | 5582726700 | 18900 | 18920 | 18920 | 18900 | 1378 |
| 390 | 20231127 | 150300 | 5556662570 | 18920 | 18950 | 18950 | 18920 | 886 |
| 391 | 20231127 | 150200 | 5539876740 | 18960 | 19000 | 19000 | 18960 | 1080 |
| 392 | 20231127 | 150100 | 5519383290 | 19000 | 19020 | 19040 | 19000 | 68 |
| 393 | 20231127 | 150000 | 5518089800 | 19010 | 19000 | 19020 | 19000 | 75 |
| 394 | 20231127 | 145900 | 5516664070 | 19000 | 19020 | 19020 | 19000 | 127 |
| 395 | 20231127 | 145800 | 5514250540 | 19000 | 18990 | 19020 | 18980 | 577 |
| 396 | 20231127 | 145700 | 5503292850 | 19000 | 18990 | 19000 | 18980 | 271 |
| 397 | 20231127 | 145600 | 5498146830 | 18990 | 19010 | 19010 | 18980 | 1076 |
| 398 | 20231127 | 145500 | 5477701520 | 19010 | 19070 | 19080 | 19010 | 2143 |
| 399 | 20231127 | 145400 | 5436869810 | 19070 | 19070 | 19100 | 19070 | 189 |
| 400 | 20231127 | 145300 | 5433265320 | 19070 | 19080 | 19100 | 19070 | 1118 |
| 401 | 20231127 | 145200 | 5411923410 | 19080 | 19080 | 19090 | 19080 | 265 |
| 402 | 20231127 | 145100 | 5406865820 | 19080 | 19060 | 19080 | 19060 | 507 |
| 403 | 20231127 | 145000 | 5397195220 | 19060 | 19060 | 19070 | 19060 | 130 |
| 404 | 20231127 | 144900 | 5394716420 | 19060 | 19060 | 19080 | 19060 | 211 |
| 405 | 20231127 | 144800 | 5390694360 | 19080 | 19080 | 19090 | 19050 | 491 |
| 406 | 20231127 | 144700 | 5381326460 | 19050 | 19060 | 19080 | 19050 | 283 |
| 407 | 20231127 | 144600 | 5375930940 | 19050 | 19070 | 19080 | 19040 | 220 |
| 408 | 20231127 | 144500 | 5371735280 | 19070 | 19040 | 19070 | 19040 | 209 |
| 409 | 20231127 | 144400 | 5367750230 | 19040 | 19050 | 19070 | 19040 | 156 |
| 410 | 20231127 | 144300 | 5364778650 | 19080 | 19040 | 19080 | 19040 | 195 |
| 411 | 20231127 | 144200 | 5361063810 | 19040 | 19030 | 19040 | 19030 | 97 |
| 412 | 20231127 | 144100 | 5359217050 | 19030 | 19030 | 19070 | 19030 | 571 |
| 413 | 20231127 | 144000 | 5348341820 | 19040 | 19050 | 19050 | 19030 | 418 |
| 414 | 20231127 | 143900 | 5340385300 | 19050 | 19090 | 19100 | 19050 | 441 |
| 415 | 20231127 | 143800 | 5331970380 | 19100 | 19090 | 19110 | 19080 | 448 |
| 416 | 20231127 | 143700 | 5323420970 | 19100 | 19120 | 19130 | 19090 | 459 |
| 417 | 20231127 | 143600 | 5314648390 | 19120 | 19110 | 19130 | 19100 | 680 |
| 418 | 20231127 | 143500 | 5301653040 | 19120 | 19120 | 19120 | 19090 | 772 |
| 419 | 20231127 | 143400 | 5286904850 | 19120 | 19130 | 19150 | 19120 | 587 |
| 420 | 20231127 | 143300 | 5275668400 | 19140 | 19030 | 19140 | 19030 | 2415 |
| 421 | 20231127 | 143200 | 5229564180 | 19030 | 19020 | 19030 | 19020 | 259 |
| 422 | 20231127 | 143100 | 5224636470 | 19020 | 19020 | 19030 | 19000 | 414 |
| 423 | 20231127 | 143000 | 5216766600 | 19030 | 19030 | 19030 | 19010 | 159 |
| 424 | 20231127 | 142900 | 5213741250 | 19050 | 19010 | 19050 | 19000 | 1232 |
| 425 | 20231127 | 142800 | 5190321240 | 19050 | 19020 | 19070 | 19010 | 797 |
| 426 | 20231127 | 142700 | 5175149060 | 19020 | 18920 | 19020 | 18920 | 1816 |
| 427 | 20231127 | 142600 | 5140646650 | 18920 | 18900 | 18920 | 18900 | 124 |
| 428 | 20231127 | 142500 | 5138302020 | 18890 | 18830 | 18890 | 18830 | 233 |
| 429 | 20231127 | 142400 | 5133905810 | 18830 | 18900 | 18900 | 18830 | 25 |
| 430 | 20231127 | 142300 | 5133433720 | 18940 | 18930 | 18940 | 18930 | 101 |
| 431 | 20231127 | 142200 | 5131521780 | 18830 | 18940 | 18950 | 18820 | 577 |
| 432 | 20231127 | 142100 | 5120590190 | 18900 | 18900 | 18900 | 18900 | 1 |
| 433 | 20231127 | 142000 | 5120571290 | 18900 | 18880 | 18900 | 18880 | 346 |
| 434 | 20231127 | 141900 | 5114034750 | 18880 | 18840 | 18880 | 18840 | 636 |
| 435 | 20231127 | 141800 | 5102033840 | 18810 | 18810 | 18810 | 18810 | 3 |
| 436 | 20231127 | 141700 | 5101977410 | 18840 | 18820 | 18840 | 18820 | 100 |
| 437 | 20231127 | 141600 | 5100093990 | 18820 | 18810 | 18820 | 18810 | 13 |
| 438 | 20231127 | 141500 | 5099849360 | 18800 | 18800 | 18800 | 18800 | 0 |
| 439 | 20231127 | 141400 | 5099849360 | 18800 | 18800 | 18820 | 18800 | 173 |
| 440 | 20231127 | 141300 | 5096596760 | 18800 | 18800 | 18800 | 18800 | 110 |
| 441 | 20231127 | 141200 | 5094528760 | 18800 | 18800 | 18800 | 18800 | 8 |
| 442 | 20231127 | 141100 | 5094378360 | 18800 | 18800 | 18800 | 18800 | 0 |
| 443 | 20231127 | 141000 | 5094378360 | 18800 | 18800 | 18800 | 18800 | 30 |
| 444 | 20231127 | 140900 | 5093814360 | 18790 | 18800 | 18800 | 18790 | 553 |
| 445 | 20231127 | 140800 | 5083420080 | 18800 | 18790 | 18810 | 18790 | 151 |
| 446 | 20231127 | 140700 | 5080581380 | 18800 | 18790 | 18800 | 18790 | 82 |
| 447 | 20231127 | 140600 | 5079040080 | 18790 | 18790 | 18790 | 18790 | 10 |
| 448 | 20231127 | 140500 | 5078852180 | 18790 | 18800 | 18800 | 18790 | 25 |
| 449 | 20231127 | 140400 | 5078382220 | 18790 | 18750 | 18790 | 18750 | 247 |
| 450 | 20231127 | 140300 | 5073749930 | 18750 | 18800 | 18800 | 18740 | 3018 |
| 451 | 20231127 | 140200 | 5017146080 | 18800 | 18810 | 18810 | 18800 | 1559 |
| 452 | 20231127 | 140100 | 4987836680 | 18810 | 18810 | 18840 | 18800 | 530 |
| 453 | 20231127 | 140000 | 4977867470 | 18810 | 18810 | 18810 | 18810 | 81 |
| 454 | 20231127 | 135900 | 4976343860 | 18810 | 18810 | 18810 | 18810 | 36 |
| 455 | 20231127 | 135800 | 4975666700 | 18810 | 18810 | 18810 | 18810 | 1 |
| 456 | 20231127 | 135700 | 4975647890 | 18800 | 18880 | 18880 | 18800 | 2588 |
| 457 | 20231127 | 135600 | 4926926580 | 18890 | 18880 | 18890 | 18880 | 29 |
| 458 | 20231127 | 135500 | 4926379020 | 18880 | 18880 | 18890 | 18880 | 168 |
| 459 | 20231127 | 135400 | 4923207170 | 18880 | 18880 | 18880 | 18880 | 76 |
| 460 | 20231127 | 135300 | 4921772290 | 18870 | 18880 | 18880 | 18870 | 73 |
| 461 | 20231127 | 135200 | 4920394300 | 18880 | 18890 | 18890 | 18880 | 153 |
| 462 | 20231127 | 135100 | 4917505640 | 18900 | 18900 | 18900 | 18900 | 60 |
| 463 | 20231127 | 135000 | 4916371640 | 18900 | 18950 | 18950 | 18900 | 227 |
| 464 | 20231127 | 134900 | 4912072750 | 18950 | 18950 | 18950 | 18950 | 3 |
| 465 | 20231127 | 134800 | 4912015900 | 18950 | 18930 | 18950 | 18930 | 195 |
| 466 | 20231127 | 134700 | 4908322220 | 18930 | 18850 | 18930 | 18850 | 195 |
| 467 | 20231127 | 134600 | 4904637710 | 18850 | 18870 | 18870 | 18850 | 29 |
| 468 | 20231127 | 134500 | 4904090500 | 18830 | 18830 | 18840 | 18830 | 590 |
| 469 | 20231127 | 134400 | 4892980780 | 18830 | 18810 | 18830 | 18810 | 932 |
| 470 | 20231127 | 134300 | 4875439240 | 18820 | 18820 | 18820 | 18820 | 6 |
| 471 | 20231127 | 134200 | 4875326320 | 18800 | 18800 | 18820 | 18800 | 490 |
| 472 | 20231127 | 134100 | 4866112280 | 18810 | 18810 | 18810 | 18810 | 138 |
| 473 | 20231127 | 134000 | 4863516500 | 18800 | 18800 | 18800 | 18800 | 81 |
| 474 | 20231127 | 133900 | 4861993700 | 18800 | 18850 | 18850 | 18800 | 2189 |
| 475 | 20231127 | 133800 | 4820779530 | 18910 | 18890 | 18910 | 18890 | 27 |
| 476 | 20231127 | 133700 | 4820269010 | 18890 | 18830 | 18890 | 18830 | 46 |
| 477 | 20231127 | 133600 | 4819401620 | 18820 | 18820 | 18820 | 18820 | 0 |
| 478 | 20231127 | 133500 | 4819401620 | 18820 | 18900 | 18900 | 18820 | 98 |
| 479 | 20231127 | 133400 | 4817549660 | 18900 | 18900 | 18920 | 18900 | 380 |
| 480 | 20231127 | 133300 | 4810361100 | 18900 | 18910 | 18910 | 18900 | 20 |
| 481 | 20231127 | 133200 | 4809983030 | 18910 | 18900 | 18920 | 18900 | 358 |
| 482 | 20231127 | 133100 | 4803211360 | 18880 | 18750 | 18880 | 18750 | 75 |
| 483 | 20231127 | 133000 | 4801798140 | 18800 | 18750 | 18800 | 18750 | 272 |
| 484 | 20231127 | 132900 | 4796690380 | 18750 | 18750 | 18750 | 18740 | 474 |
| 485 | 20231127 | 132800 | 4787802910 | 18750 | 18770 | 18770 | 18750 | 63 |
| 486 | 20231127 | 132700 | 4786621530 | 18770 | 18760 | 18770 | 18750 | 631 |
| 487 | 20231127 | 132600 | 4774781740 | 18750 | 18770 | 18790 | 18750 | 867 |
| 488 | 20231127 | 132500 | 4758518810 | 18800 | 18810 | 18810 | 18770 | 892 |
| 489 | 20231127 | 132400 | 4741754430 | 18810 | 18810 | 18840 | 18810 | 439 |
| 490 | 20231127 | 132300 | 4733496790 | 18810 | 18810 | 18810 | 18810 | 223 |
| 491 | 20231127 | 132200 | 4729302160 | 18810 | 18830 | 18830 | 18810 | 200 |
| 492 | 20231127 | 132100 | 4725539240 | 18840 | 18830 | 18840 | 18830 | 87 |
| 493 | 20231127 | 132000 | 4723901000 | 18830 | 18870 | 18870 | 18830 | 1257 |
| 494 | 20231127 | 131900 | 4700203050 | 18870 | 18890 | 18890 | 18870 | 627 |
| 495 | 20231127 | 131800 | 4688363840 | 18890 | 18890 | 18890 | 18890 | 111 |
| 496 | 20231127 | 131700 | 4686267050 | 18890 | 18910 | 18910 | 18890 | 319 |
| 497 | 20231127 | 131600 | 4680236640 | 18920 | 18910 | 18920 | 18910 | 799 |
| 498 | 20231127 | 131500 | 4665127280 | 18910 | 18930 | 18930 | 18890 | 626 |
| 499 | 20231127 | 131400 | 4653289040 | 18930 | 18940 | 18940 | 18930 | 650 |
| 500 | 20231127 | 131300 | 4640983890 | 18940 | 18960 | 18960 | 18940 | 70 |
| 501 | 20231127 | 131200 | 4639657690 | 18960 | 18960 | 18960 | 18960 | 295 |
| 502 | 20231127 | 131100 | 4634064490 | 18980 | 18960 | 18980 | 18960 | 121 |
| 503 | 20231127 | 131000 | 4631769810 | 18960 | 18960 | 18980 | 18960 | 630 |
| 504 | 20231127 | 130900 | 4619818710 | 18950 | 18940 | 18970 | 18940 | 109 |
| 505 | 20231127 | 130800 | 4617753030 | 18900 | 18920 | 18930 | 18900 | 125 |
| 506 | 20231127 | 130700 | 4615387860 | 18910 | 18910 | 18910 | 18910 | 20 |
| 507 | 20231127 | 130600 | 4615009660 | 18890 | 18880 | 18890 | 18880 | 270 |
| 508 | 20231127 | 130500 | 4609910360 | 18880 | 18880 | 18880 | 18880 | 120 |
| 509 | 20231127 | 130400 | 4607644760 | 18890 | 18920 | 18920 | 18890 | 1386 |
| 510 | 20231127 | 130300 | 4581446120 | 18920 | 18920 | 18920 | 18920 | 23 |
| 511 | 20231127 | 130200 | 4581010960 | 18940 | 18920 | 18940 | 18920 | 57 |
| 512 | 20231127 | 130100 | 4579932400 | 18920 | 18920 | 18920 | 18920 | 29 |
| 513 | 20231127 | 130000 | 4579383720 | 18920 | 18890 | 18930 | 18890 | 750 |
| 514 | 20231127 | 125900 | 4565214570 | 18890 | 18890 | 18900 | 18890 | 61 |
| 515 | 20231127 | 125800 | 4564062230 | 18890 | 18900 | 18900 | 18890 | 179 |
| 516 | 20231127 | 125700 | 4560679190 | 18910 | 18910 | 18910 | 18900 | 220 |
| 517 | 20231127 | 125600 | 4556520780 | 18910 | 18910 | 18910 | 18910 | 518 |
| 518 | 20231127 | 125500 | 4546725400 | 18940 | 18940 | 18940 | 18940 | 237 |
| 519 | 20231127 | 125400 | 4542236620 | 18940 | 18910 | 18940 | 18910 | 288 |
| 520 | 20231127 | 125300 | 4536789190 | 18910 | 18910 | 18940 | 18910 | 528 |
| 521 | 20231127 | 125200 | 4526804240 | 18930 | 18900 | 18930 | 18890 | 524 |
| 522 | 20231127 | 125100 | 4516888510 | 18890 | 18890 | 18900 | 18870 | 230 |
| 523 | 20231127 | 125000 | 4512545720 | 18890 | 18840 | 18890 | 18840 | 72 |
| 524 | 20231127 | 124900 | 4511188750 | 18810 | 18810 | 18810 | 18810 | 113 |
| 525 | 20231127 | 124800 | 4509063220 | 18810 | 18780 | 18810 | 18780 | 145 |
| 526 | 20231127 | 124700 | 4506336530 | 18780 | 18800 | 18800 | 18780 | 205 |
| 527 | 20231127 | 124600 | 4502484330 | 18800 | 18730 | 18800 | 18730 | 355 |
| 528 | 20231127 | 124500 | 4495834630 | 18710 | 18690 | 18710 | 18690 | 176 |
| 529 | 20231127 | 124400 | 4492543420 | 18700 | 18690 | 18700 | 18690 | 53 |
| 530 | 20231127 | 124300 | 4491552770 | 18700 | 18700 | 18700 | 18690 | 315 |
| 531 | 20231127 | 124200 | 4485662640 | 18710 | 18680 | 18710 | 18680 | 12 |
| 532 | 20231127 | 124100 | 4485438290 | 18680 | 18690 | 18710 | 18680 | 69 |
| 533 | 20231127 | 124000 | 4484149190 | 18680 | 18680 | 18680 | 18680 | 19 |
| 534 | 20231127 | 123900 | 4483794270 | 18680 | 18670 | 18680 | 18670 | 167 |
| 535 | 20231127 | 123800 | 4480675820 | 18640 | 18640 | 18670 | 18640 | 82 |
| 536 | 20231127 | 123700 | 4479147190 | 18670 | 18620 | 18670 | 18620 | 299 |
| 537 | 20231127 | 123600 | 4473574870 | 18640 | 18620 | 18660 | 18620 | 242 |
| 538 | 20231127 | 123500 | 4469067650 | 18620 | 18690 | 18700 | 18620 | 1217 |
| 539 | 20231127 | 123400 | 4446396330 | 18630 | 18650 | 18650 | 18630 | 829 |
| 540 | 20231127 | 123300 | 4430945980 | 18650 | 18680 | 18730 | 18640 | 512 |
| 541 | 20231127 | 123200 | 4421400480 | 18640 | 18660 | 18680 | 18640 | 527 |
| 542 | 20231127 | 123100 | 4411574290 | 18660 | 18670 | 18680 | 18660 | 233 |
| 543 | 20231127 | 123000 | 4407223760 | 18680 | 18690 | 18690 | 18670 | 294 |
| 544 | 20231127 | 122900 | 4401731270 | 18690 | 18690 | 18700 | 18690 | 65 |
| 545 | 20231127 | 122800 | 4400516400 | 18690 | 18690 | 18750 | 18690 | 767 |
| 546 | 20231127 | 122700 | 4386169360 | 18690 | 18800 | 18810 | 18690 | 2960 |
| 547 | 20231127 | 122600 | 4330585750 | 18810 | 18810 | 18810 | 18800 | 162 |
| 548 | 20231127 | 122500 | 4327539360 | 18800 | 18820 | 18820 | 18800 | 471 |
| 549 | 20231127 | 122400 | 4318683100 | 18820 | 18830 | 18830 | 18810 | 815 |
| 550 | 20231127 | 122300 | 4303346520 | 18840 | 18840 | 18840 | 18830 | 404 |
| 551 | 20231127 | 122200 | 4295735890 | 18850 | 18840 | 18850 | 18840 | 347 |
| 552 | 20231127 | 122100 | 4289195420 | 18840 | 18860 | 18860 | 18840 | 743 |
| 553 | 20231127 | 122000 | 4275191630 | 18860 | 18870 | 18890 | 18860 | 252 |
| 554 | 20231127 | 121900 | 4270438400 | 18890 | 18920 | 18920 | 18870 | 667 |
| 555 | 20231127 | 121800 | 4257836140 | 18930 | 18940 | 18940 | 18920 | 341 |
| 556 | 20231127 | 121700 | 4251378250 | 18940 | 18940 | 18950 | 18940 | 20 |
| 557 | 20231127 | 121600 | 4250999390 | 18950 | 18950 | 18950 | 18950 | 376 |
| 558 | 20231127 | 121500 | 4243874190 | 18950 | 18950 | 18980 | 18950 | 52 |
| 559 | 20231127 | 121400 | 4242888430 | 18950 | 18950 | 18980 | 18950 | 519 |
| 560 | 20231127 | 121300 | 4233053350 | 18990 | 18950 | 18990 | 18940 | 305 |
| 561 | 20231127 | 121200 | 4227275550 | 18970 | 18940 | 18980 | 18940 | 48 |
| 562 | 20231127 | 121100 | 4226366030 | 18940 | 18940 | 18940 | 18930 | 76 |
| 563 | 20231127 | 121000 | 4224926740 | 18940 | 18930 | 18940 | 18930 | 338 |
| 564 | 20231127 | 120900 | 4218528100 | 18930 | 18920 | 18990 | 18920 | 278 |
| 565 | 20231127 | 120800 | 4213267740 | 18930 | 18920 | 18930 | 18900 | 100 |
| 566 | 20231127 | 120700 | 4211376530 | 18920 | 18890 | 18920 | 18880 | 237 |
| 567 | 20231127 | 120600 | 4206895980 | 18880 | 18880 | 18900 | 18880 | 661 |
| 568 | 20231127 | 120500 | 4194411350 | 18890 | 18860 | 18890 | 18860 | 283 |
| 569 | 20231127 | 120400 | 4189066780 | 18890 | 18880 | 18890 | 18860 | 599 |
| 570 | 20231127 | 120300 | 4177763850 | 18880 | 18880 | 18890 | 18880 | 465 |
| 571 | 20231127 | 120200 | 4168982400 | 18880 | 18890 | 18900 | 18880 | 247 |
| 572 | 20231127 | 120100 | 4164316640 | 18890 | 18890 | 18900 | 18880 | 307 |
| 573 | 20231127 | 120000 | 4158519750 | 18890 | 18900 | 18910 | 18890 | 658 |
| 574 | 20231127 | 115900 | 4146084220 | 18900 | 18900 | 18910 | 18900 | 401 |
| 575 | 20231127 | 115800 | 4138504060 | 18900 | 18920 | 18920 | 18900 | 2376 |
| 576 | 20231127 | 115700 | 4093590620 | 18920 | 18920 | 18920 | 18910 | 87 |
| 577 | 20231127 | 115600 | 4091944600 | 18930 | 18950 | 18950 | 18920 | 693 |
| 578 | 20231127 | 115500 | 4078819360 | 18950 | 18960 | 18960 | 18950 | 181 |
| 579 | 20231127 | 115400 | 4075388380 | 18960 | 18970 | 18970 | 18960 | 490 |
| 580 | 20231127 | 115300 | 4066094740 | 18980 | 18970 | 18980 | 18970 | 23 |
| 581 | 20231127 | 115200 | 4065658320 | 18960 | 18970 | 18970 | 18960 | 128 |
| 582 | 20231127 | 115100 | 4063231210 | 18960 | 18950 | 18990 | 18950 | 210 |
| 583 | 20231127 | 115000 | 4059248380 | 18940 | 18920 | 18940 | 18920 | 2097 |
| 584 | 20231127 | 114900 | 4019538110 | 18920 | 18930 | 18930 | 18910 | 1890 |
| 585 | 20231127 | 114800 | 3983767970 | 18940 | 18950 | 18960 | 18940 | 448 |
| 586 | 20231127 | 114700 | 3975281270 | 18950 | 18970 | 18970 | 18950 | 1493 |
| 587 | 20231127 | 114600 | 3946972650 | 18970 | 18980 | 18990 | 18970 | 315 |
| 588 | 20231127 | 114500 | 3940994110 | 18980 | 18990 | 18990 | 18970 | 589 |
| 589 | 20231127 | 114400 | 3929812840 | 18990 | 18970 | 18990 | 18960 | 803 |
| 590 | 20231127 | 114300 | 3914581010 | 18960 | 18970 | 18980 | 18960 | 552 |
| 591 | 20231127 | 114200 | 3904110020 | 18970 | 18990 | 18990 | 18970 | 938 |
| 592 | 20231127 | 114100 | 3886302700 | 19000 | 19000 | 19000 | 19000 | 114 |
| 593 | 20231127 | 114000 | 3884136700 | 19000 | 19010 | 19010 | 18990 | 2944 |
| 594 | 20231127 | 113900 | 3828192390 | 19010 | 19010 | 19020 | 19010 | 305 |
| 595 | 20231127 | 113800 | 3822393210 | 19020 | 19010 | 19020 | 19010 | 255 |
| 596 | 20231127 | 113700 | 3817545420 | 19020 | 19020 | 19020 | 19010 | 534 |
| 597 | 20231127 | 113600 | 3807392490 | 19040 | 19060 | 19060 | 19020 | 1645 |
| 598 | 20231127 | 113500 | 3776078340 | 19060 | 19050 | 19070 | 19050 | 98 |
| 599 | 20231127 | 113400 | 3774210340 | 19070 | 19040 | 19070 | 19040 | 172 |
| 600 | 20231127 | 113300 | 3770930740 | 19030 | 19060 | 19060 | 19030 | 1401 |
| 601 | 20231127 | 113200 | 3744231780 | 19060 | 19090 | 19090 | 19060 | 362 |
| 602 | 20231127 | 113100 | 3737325750 | 19090 | 19120 | 19120 | 19090 | 451 |
| 603 | 20231127 | 113000 | 3728713370 | 19120 | 19170 | 19170 | 19120 | 549 |
| 604 | 20231127 | 112900 | 3718199350 | 19180 | 19180 | 19180 | 19160 | 719 |
| 605 | 20231127 | 112800 | 3704410600 | 19180 | 19130 | 19180 | 19130 | 1076 |
| 606 | 20231127 | 112700 | 3683797400 | 19130 | 19100 | 19140 | 19100 | 194 |
| 607 | 20231127 | 112600 | 3680087150 | 19100 | 19080 | 19100 | 19080 | 379 |
| 608 | 20231127 | 112500 | 3672852580 | 19080 | 19100 | 19110 | 19050 | 841 |
| 609 | 20231127 | 112400 | 3656814210 | 19100 | 19130 | 19130 | 19090 | 790 |
| 610 | 20231127 | 112300 | 3641720670 | 19180 | 19190 | 19190 | 19120 | 176 |
| 611 | 20231127 | 112200 | 3638351020 | 19120 | 19100 | 19210 | 19100 | 908 |
| 612 | 20231127 | 112100 | 3620960940 | 19200 | 19270 | 19270 | 19100 | 2287 |
| 613 | 20231127 | 112000 | 3577009440 | 19330 | 19350 | 19360 | 19260 | 1634 |
| 614 | 20231127 | 111900 | 3545428050 | 19360 | 19360 | 19390 | 19250 | 3718 |
| 615 | 20231127 | 111800 | 3473514090 | 19300 | 19230 | 19360 | 19230 | 1353 |
| 616 | 20231127 | 111700 | 3447387610 | 19230 | 19220 | 19230 | 19220 | 255 |
| 617 | 20231127 | 111600 | 3442485540 | 19220 | 19200 | 19230 | 19190 | 931 |
| 618 | 20231127 | 111500 | 3424602980 | 19200 | 19030 | 19200 | 19030 | 2800 |
| 619 | 20231127 | 111400 | 3371013710 | 19030 | 19030 | 19030 | 19030 | 820 |
| 620 | 20231127 | 111300 | 3355409110 | 19030 | 19010 | 19030 | 19010 | 29 |
| 621 | 20231127 | 111200 | 3354857320 | 19000 | 19010 | 19010 | 19000 | 1409 |
| 622 | 20231127 | 111100 | 3328084210 | 19050 | 19010 | 19050 | 19000 | 529 |
| 623 | 20231127 | 111000 | 3318014020 | 19030 | 19010 | 19030 | 19000 | 2144 |
| 624 | 20231127 | 110900 | 3277240020 | 19010 | 19050 | 19050 | 19010 | 968 |
| 625 | 20231127 | 110800 | 3258830400 | 19050 | 19060 | 19060 | 19010 | 2532 |
| 626 | 20231127 | 110700 | 3210639970 | 19070 | 19090 | 19090 | 19040 | 1146 |
| 627 | 20231127 | 110600 | 3188809680 | 19090 | 19100 | 19100 | 19040 | 152 |
| 628 | 20231127 | 110500 | 3185911060 | 19100 | 19050 | 19110 | 19030 | 839 |
| 629 | 20231127 | 110400 | 3169914410 | 19050 | 19090 | 19090 | 19050 | 545 |
| 630 | 20231127 | 110300 | 3159526800 | 19100 | 19110 | 19110 | 19060 | 526 |
| 631 | 20231127 | 110200 | 3149486300 | 19060 | 19100 | 19130 | 19050 | 2189 |
| 632 | 20231127 | 110100 | 3107755060 | 19130 | 19140 | 19140 | 19090 | 470 |
| 633 | 20231127 | 110000 | 3098765700 | 19120 | 19140 | 19140 | 19110 | 314 |
| 634 | 20231127 | 105900 | 3092761070 | 19110 | 19200 | 19200 | 19090 | 177 |
| 635 | 20231127 | 105800 | 3089368200 | 19200 | 19200 | 19200 | 19070 | 1349 |
| 636 | 20231127 | 105700 | 3063570190 | 19200 | 19210 | 19230 | 19130 | 1925 |
| 637 | 20231127 | 105600 | 3026682230 | 19210 | 19170 | 19220 | 19170 | 458 |
| 638 | 20231127 | 105500 | 3017894880 | 19170 | 19090 | 19170 | 19060 | 498 |
| 639 | 20231127 | 105400 | 3008373260 | 19090 | 19070 | 19090 | 19070 | 188 |
| 640 | 20231127 | 105300 | 3004785080 | 19080 | 19020 | 19090 | 19020 | 1009 |
| 641 | 20231127 | 105200 | 2985549080 | 19080 | 19100 | 19100 | 19020 | 566 |
| 642 | 20231127 | 105100 | 2974764210 | 19100 | 19030 | 19110 | 19030 | 1557 |
| 643 | 20231127 | 105000 | 2945091490 | 19030 | 19150 | 19150 | 19030 | 2308 |
| 644 | 20231127 | 104900 | 2901091900 | 19160 | 19160 | 19170 | 19130 | 2014 |
| 645 | 20231127 | 104800 | 2862522110 | 19160 | 19210 | 19210 | 19140 | 1968 |
| 646 | 20231127 | 104700 | 2824817630 | 19250 | 19280 | 19360 | 19230 | 7722 |
| 647 | 20231127 | 104600 | 2675938530 | 19280 | 19210 | 19290 | 19150 | 3857 |
| 648 | 20231127 | 104500 | 2601734160 | 19200 | 19240 | 19300 | 19150 | 4529 |
| 649 | 20231127 | 104400 | 2514655320 | 19230 | 19000 | 19230 | 19000 | 7279 |
| 650 | 20231127 | 104300 | 2375583450 | 19000 | 18980 | 19010 | 18980 | 2144 |
| 651 | 20231127 | 104200 | 2334859750 | 18970 | 18930 | 18970 | 18930 | 1298 |
| 652 | 20231127 | 104100 | 2310274190 | 18930 | 18950 | 18950 | 18930 | 1002 |
| 653 | 20231127 | 104000 | 2291288390 | 18950 | 18910 | 18950 | 18910 | 669 |
| 654 | 20231127 | 103900 | 2278620360 | 18910 | 18900 | 18920 | 18900 | 231 |
| 655 | 20231127 | 103800 | 2274253840 | 18920 | 18910 | 18920 | 18900 | 732 |
| 656 | 20231127 | 103700 | 2260417170 | 18910 | 18950 | 18950 | 18910 | 190 |
| 657 | 20231127 | 103600 | 2256822830 | 18950 | 18910 | 18950 | 18900 | 86 |
| 658 | 20231127 | 103500 | 2255195990 | 18960 | 18890 | 18970 | 18890 | 1377 |
| 659 | 20231127 | 103400 | 2229105790 | 18890 | 18870 | 18890 | 18870 | 389 |
| 660 | 20231127 | 103300 | 2221762660 | 18880 | 18900 | 18900 | 18880 | 1208 |
| 661 | 20231127 | 103200 | 2198943700 | 18900 | 18900 | 18900 | 18900 | 142 |
| 662 | 20231127 | 103100 | 2196259900 | 18900 | 18900 | 18900 | 18880 | 711 |
| 663 | 20231127 | 103000 | 2182824940 | 18900 | 18960 | 18960 | 18900 | 2205 |
| 664 | 20231127 | 102900 | 2141131240 | 18960 | 18900 | 18960 | 18900 | 409 |
| 665 | 20231127 | 102800 | 2133378400 | 18910 | 18900 | 18910 | 18900 | 251 |
| 666 | 20231127 | 102700 | 2128633380 | 18900 | 18840 | 18900 | 18840 | 961 |
| 667 | 20231127 | 102600 | 2110504800 | 18840 | 18850 | 18850 | 18840 | 227 |
| 668 | 20231127 | 102500 | 2106226760 | 18850 | 18870 | 18870 | 18850 | 771 |
| 669 | 20231127 | 102400 | 2091684320 | 18870 | 18860 | 18870 | 18860 | 357 |
| 670 | 20231127 | 102300 | 2084949690 | 18860 | 18920 | 18920 | 18850 | 3690 |
| 671 | 20231127 | 102200 | 2015245410 | 18920 | 18960 | 18970 | 18920 | 1940 |
| 672 | 20231127 | 102100 | 1978486950 | 18970 | 18940 | 18980 | 18920 | 3438 |
| 673 | 20231127 | 102000 | 1913364970 | 18940 | 18870 | 18940 | 18870 | 1169 |
| 674 | 20231127 | 101900 | 1891260880 | 18860 | 18800 | 18860 | 18800 | 1533 |
| 675 | 20231127 | 101800 | 1862407050 | 18800 | 18780 | 18800 | 18780 | 1184 |
| 676 | 20231127 | 101700 | 1840152370 | 18790 | 18750 | 18800 | 18750 | 1824 |
| 677 | 20231127 | 101600 | 1805901480 | 18730 | 18710 | 18740 | 18710 | 715 |
| 678 | 20231127 | 101500 | 1792514970 | 18720 | 18720 | 18730 | 18720 | 164 |
| 679 | 20231127 | 101400 | 1789444580 | 18720 | 18700 | 18720 | 18700 | 195 |
| 680 | 20231127 | 101300 | 1785796310 | 18700 | 18690 | 18700 | 18690 | 526 |
| 681 | 20231127 | 101200 | 1775965330 | 18690 | 18630 | 18690 | 18630 | 1214 |
| 682 | 20231127 | 101100 | 1753323810 | 18630 | 18630 | 18630 | 18620 | 77 |
| 683 | 20231127 | 101000 | 1751889340 | 18620 | 18600 | 18620 | 18600 | 224 |
| 684 | 20231127 | 100900 | 1747719140 | 18630 | 18630 | 18640 | 18630 | 346 |
| 685 | 20231127 | 100800 | 1741273040 | 18630 | 18630 | 18630 | 18550 | 593 |
| 686 | 20231127 | 100700 | 1730230810 | 18630 | 18640 | 18640 | 18620 | 125 |
| 687 | 20231127 | 100600 | 1727902590 | 18640 | 18610 | 18640 | 18540 | 518 |
| 688 | 20231127 | 100500 | 1718269280 | 18610 | 18540 | 18610 | 18540 | 367 |
| 689 | 20231127 | 100400 | 1711451100 | 18540 | 18470 | 18540 | 18470 | 241 |
| 690 | 20231127 | 100300 | 1706991570 | 18470 | 18470 | 18470 | 18470 | 47 |
| 691 | 20231127 | 100200 | 1706123480 | 18440 | 18440 | 18440 | 18440 | 200 |
| 692 | 20231127 | 100100 | 1702435480 | 18440 | 18440 | 18440 | 18430 | 36 |
| 693 | 20231127 | 100000 | 1701771710 | 18430 | 18440 | 18440 | 18430 | 467 |
| 694 | 20231127 | 095900 | 1693160430 | 18440 | 18510 | 18510 | 18440 | 248 |
| 695 | 20231127 | 095800 | 1688574020 | 18510 | 18430 | 18510 | 18420 | 114 |
| 696 | 20231127 | 095700 | 1686472200 | 18420 | 18450 | 18450 | 18410 | 377 |
| 697 | 20231127 | 095600 | 1679522360 | 18450 | 18520 | 18540 | 18450 | 423 |
| 698 | 20231127 | 095500 | 1671713580 | 18550 | 18410 | 18550 | 18410 | 379 |
| 699 | 20231127 | 095400 | 1664713010 | 18450 | 18410 | 18470 | 18390 | 1912 |
| 700 | 20231127 | 095300 | 1629514120 | 18410 | 18460 | 18460 | 18400 | 1901 |
| 701 | 20231127 | 095200 | 1594496410 | 18460 | 18450 | 18460 | 18450 | 143 |
| 702 | 20231127 | 095100 | 1591857230 | 18480 | 18500 | 18500 | 18480 | 394 |
| 703 | 20231127 | 095000 | 1584574590 | 18500 | 18550 | 18550 | 18500 | 304 |
| 704 | 20231127 | 094900 | 1578940170 | 18540 | 18610 | 18610 | 18540 | 436 |
| 705 | 20231127 | 094800 | 1570847160 | 18600 | 18570 | 18610 | 18540 | 731 |
| 706 | 20231127 | 094700 | 1557261610 | 18560 | 18540 | 18560 | 18540 | 158 |
| 707 | 20231127 | 094600 | 1554330660 | 18540 | 18490 | 18540 | 18490 | 264 |
| 708 | 20231127 | 094500 | 1549445630 | 18430 | 18430 | 18430 | 18430 | 828 |
| 709 | 20231127 | 094400 | 1534185590 | 18430 | 18470 | 18470 | 18420 | 1529 |
| 710 | 20231127 | 094300 | 1505999460 | 18470 | 18490 | 18490 | 18430 | 145 |
| 711 | 20231127 | 094200 | 1503326310 | 18500 | 18530 | 18530 | 18430 | 771 |
| 712 | 20231127 | 094100 | 1489075110 | 18550 | 18580 | 18580 | 18540 | 2808 |
| 713 | 20231127 | 094000 | 1436964840 | 18580 | 18620 | 18620 | 18580 | 684 |
| 714 | 20231127 | 093900 | 1424242320 | 18620 | 18750 | 18750 | 18620 | 7928 |
| 715 | 20231127 | 093800 | 1276024290 | 18750 | 18760 | 18770 | 18750 | 338 |
| 716 | 20231127 | 093700 | 1269682530 | 18760 | 18730 | 18760 | 18730 | 229 |
| 717 | 20231127 | 093600 | 1265390430 | 18730 | 18730 | 18760 | 18730 | 293 |
| 718 | 20231127 | 093500 | 1259902240 | 18710 | 18700 | 18730 | 18700 | 172 |
| 719 | 20231127 | 093400 | 1256685590 | 18700 | 18760 | 18760 | 18700 | 304 |
| 720 | 20231127 | 093300 | 1250990290 | 18760 | 18770 | 18770 | 18760 | 812 |
| 721 | 20231127 | 093200 | 1235750420 | 18750 | 18800 | 18800 | 18740 | 1447 |
| 722 | 20231127 | 093100 | 1208598840 | 18760 | 18620 | 18800 | 18620 | 1783 |
| 723 | 20231127 | 093000 | 1175231090 | 18620 | 18590 | 18620 | 18590 | 187 |
| 724 | 20231127 | 092900 | 1171754310 | 18600 | 18560 | 18640 | 18560 | 1463 |
| 725 | 20231127 | 092800 | 1144533630 | 18550 | 18530 | 18560 | 18530 | 586 |
| 726 | 20231127 | 092700 | 1133669370 | 18530 | 18490 | 18530 | 18470 | 1780 |
| 727 | 20231127 | 092600 | 1100748050 | 18500 | 18540 | 18550 | 18460 | 792 |
| 728 | 20231127 | 092500 | 1086092910 | 18540 | 18400 | 18540 | 18400 | 1221 |
| 729 | 20231127 | 092400 | 1063531230 | 18400 | 18300 | 18400 | 18300 | 1042 |
| 730 | 20231127 | 092300 | 1044408880 | 18300 | 18430 | 18430 | 18130 | 5426 |
| 731 | 20231127 | 092200 | 945028650 | 18470 | 18590 | 18590 | 18450 | 4615 |
| 732 | 20231127 | 092100 | 859636840 | 18590 | 18560 | 18600 | 18540 | 787 |
| 733 | 20231127 | 092000 | 845026990 | 18560 | 18620 | 18620 | 18550 | 1210 |
| 734 | 20231127 | 091900 | 822540550 | 18610 | 18650 | 18660 | 18570 | 1224 |
| 735 | 20231127 | 091800 | 799753720 | 18650 | 18620 | 18660 | 18610 | 1711 |
| 736 | 20231127 | 091700 | 767883580 | 18630 | 18660 | 18670 | 18600 | 2147 |
| 737 | 20231127 | 091600 | 727912430 | 18680 | 18620 | 18680 | 18620 | 379 |
| 738 | 20231127 | 091500 | 720849500 | 18620 | 18740 | 18750 | 18620 | 2535 |
| 739 | 20231127 | 091400 | 673552960 | 18750 | 18830 | 18830 | 18750 | 1129 |
| 740 | 20231127 | 091300 | 652329040 | 18820 | 18720 | 18830 | 18720 | 523 |
| 741 | 20231127 | 091200 | 642517380 | 18720 | 18720 | 18720 | 18660 | 508 |
| 742 | 20231127 | 091100 | 633008310 | 18720 | 18630 | 18720 | 18610 | 1615 |
| 743 | 20231127 | 091000 | 602871550 | 18610 | 18610 | 18680 | 18600 | 2477 |
| 744 | 20231127 | 090900 | 556729220 | 18610 | 18720 | 18720 | 18600 | 3126 |
| 745 | 20231127 | 090800 | 498438400 | 18720 | 18820 | 18830 | 18710 | 2911 |
| 746 | 20231127 | 090700 | 443790760 | 18830 | 18880 | 18900 | 18800 | 3180 |
| 747 | 20231127 | 090600 | 383841190 | 18880 | 18870 | 18920 | 18870 | 2315 |
| 748 | 20231127 | 090500 | 340132940 | 18870 | 18950 | 18950 | 18870 | 2393 |
| 749 | 20231127 | 090400 | 294891400 | 19020 | 19020 | 19020 | 19020 | 168 |
| 750 | 20231127 | 090300 | 291696040 | 19050 | 18900 | 19050 | 18860 | 2190 |
| 751 | 20231127 | 090200 | 250183160 | 18900 | 18940 | 18940 | 18850 | 4472 |
| 752 | 20231127 | 090100 | 165637260 | 18940 | 19020 | 19050 | 18940 | 4782 |
| 753 | 20231127 | 090000 | 74780800 | 19000 | 19220 | 19220 | 19000 | 3770 |