36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 202100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 3694 |
| 3 | 20231124 | 202000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 4 | 20231124 | 201900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 5 | 20231124 | 201800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 6 | 20231124 | 201700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 7 | 20231124 | 201600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 8 | 20231124 | 201500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 9 | 20231124 | 201400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 10 | 20231124 | 201300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 11 | 20231124 | 201200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 12 | 20231124 | 201100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 13 | 20231124 | 201000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 14 | 20231124 | 200900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 15 | 20231124 | 200800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 16 | 20231124 | 200700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 17 | 20231124 | 200600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 18 | 20231124 | 200500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 19 | 20231124 | 200400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 20 | 20231124 | 200300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 21 | 20231124 | 200200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 22 | 20231124 | 200100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 23 | 20231124 | 200000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 24 | 20231124 | 195900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 25 | 20231124 | 195800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 26 | 20231124 | 195700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 27 | 20231124 | 195600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 28 | 20231124 | 195500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 29 | 20231124 | 195400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 30 | 20231124 | 195300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 31 | 20231124 | 195200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 32 | 20231124 | 195100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 3694 |
| 33 | 20231124 | 195000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 34 | 20231124 | 194900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 35 | 20231124 | 194800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 36 | 20231124 | 194700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 37 | 20231124 | 194600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 38 | 20231124 | 194500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 39 | 20231124 | 194400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 40 | 20231124 | 194300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 41 | 20231124 | 194200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 42 | 20231124 | 194100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 43 | 20231124 | 194000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 44 | 20231124 | 193900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 45 | 20231124 | 193800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 46 | 20231124 | 193700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 47 | 20231124 | 193600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 48 | 20231124 | 193500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 49 | 20231124 | 193400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 50 | 20231124 | 193300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 51 | 20231124 | 193200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 52 | 20231124 | 193100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 53 | 20231124 | 193000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 54 | 20231124 | 192900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 55 | 20231124 | 192800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 56 | 20231124 | 192700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 57 | 20231124 | 192600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 58 | 20231124 | 192500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 59 | 20231124 | 192400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 60 | 20231124 | 192300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 61 | 20231124 | 192200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 62 | 20231124 | 192100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 3694 |
| 63 | 20231124 | 192000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 64 | 20231124 | 191900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 65 | 20231124 | 191800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 66 | 20231124 | 191700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 67 | 20231124 | 191600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 68 | 20231124 | 191500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 69 | 20231124 | 191400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 70 | 20231124 | 191300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 71 | 20231124 | 191200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 72 | 20231124 | 191100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 73 | 20231124 | 191000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 74 | 20231124 | 190900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 75 | 20231124 | 190800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 76 | 20231124 | 190700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 77 | 20231124 | 190600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 78 | 20231124 | 190500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 79 | 20231124 | 190400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 80 | 20231124 | 190300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 81 | 20231124 | 190200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 82 | 20231124 | 190100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 83 | 20231124 | 190000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 84 | 20231124 | 185900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 85 | 20231124 | 185800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 86 | 20231124 | 185700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 87 | 20231124 | 185600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 88 | 20231124 | 185500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 89 | 20231124 | 185400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 90 | 20231124 | 185300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 91 | 20231124 | 185200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 92 | 20231124 | 185100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 3694 |
| 93 | 20231124 | 185000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 94 | 20231124 | 184900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 95 | 20231124 | 184800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 96 | 20231124 | 184700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 97 | 20231124 | 184600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 98 | 20231124 | 184500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 99 | 20231124 | 184400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 100 | 20231124 | 184300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 101 | 20231124 | 184200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 102 | 20231124 | 184100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 103 | 20231124 | 184000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 104 | 20231124 | 183900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 105 | 20231124 | 183800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 106 | 20231124 | 183700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 107 | 20231124 | 183600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 108 | 20231124 | 183500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 109 | 20231124 | 183400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 110 | 20231124 | 183300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 111 | 20231124 | 183200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 112 | 20231124 | 183100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 113 | 20231124 | 183000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 114 | 20231124 | 182900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 115 | 20231124 | 182800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 116 | 20231124 | 182700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 117 | 20231124 | 182600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 118 | 20231124 | 182500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 119 | 20231124 | 182400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 120 | 20231124 | 182300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 121 | 20231124 | 182200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 122 | 20231124 | 182100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 3694 |
| 123 | 20231124 | 182000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 124 | 20231124 | 181900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 125 | 20231124 | 181800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 126 | 20231124 | 181700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 127 | 20231124 | 181600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 128 | 20231124 | 181500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 129 | 20231124 | 181400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 130 | 20231124 | 181300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 131 | 20231124 | 181200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 132 | 20231124 | 181100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 133 | 20231124 | 181000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 134 | 20231124 | 180900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 135 | 20231124 | 180800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 136 | 20231124 | 180700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 137 | 20231124 | 180600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 138 | 20231124 | 180500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 139 | 20231124 | 180400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 140 | 20231124 | 180300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 141 | 20231124 | 180200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 142 | 20231124 | 180100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 143 | 20231124 | 180000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 144 | 20231124 | 175900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 145 | 20231124 | 175800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 146 | 20231124 | 175700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 147 | 20231124 | 175600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 148 | 20231124 | 175500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 149 | 20231124 | 175400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 150 | 20231124 | 175300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 151 | 20231124 | 175200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 152 | 20231124 | 175100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 3694 |
| 153 | 20231124 | 175000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 154 | 20231124 | 174900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 155 | 20231124 | 174800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 156 | 20231124 | 174700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 157 | 20231124 | 174600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 158 | 20231124 | 174500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 159 | 20231124 | 174400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 160 | 20231124 | 174300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 161 | 20231124 | 174200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 162 | 20231124 | 174100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 163 | 20231124 | 174000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 164 | 20231124 | 173900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 165 | 20231124 | 173800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 166 | 20231124 | 173700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 167 | 20231124 | 173600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 168 | 20231124 | 173500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 169 | 20231124 | 173400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 170 | 20231124 | 173300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 171 | 20231124 | 173200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 172 | 20231124 | 173100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 173 | 20231124 | 173000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 174 | 20231124 | 172900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 175 | 20231124 | 172800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 176 | 20231124 | 172700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 177 | 20231124 | 172600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 178 | 20231124 | 172500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 179 | 20231124 | 172400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 180 | 20231124 | 172300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 181 | 20231124 | 172200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 182 | 20231124 | 172100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 3694 |
| 183 | 20231124 | 172000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 184 | 20231124 | 171900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 185 | 20231124 | 171800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 186 | 20231124 | 171700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 187 | 20231124 | 171600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 188 | 20231124 | 171500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 189 | 20231124 | 171400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 190 | 20231124 | 171300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 191 | 20231124 | 171200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 192 | 20231124 | 171100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 193 | 20231124 | 171000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 194 | 20231124 | 170900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 195 | 20231124 | 170800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 196 | 20231124 | 170700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 197 | 20231124 | 170600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 198 | 20231124 | 170500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 199 | 20231124 | 170400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 200 | 20231124 | 170300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 201 | 20231124 | 170200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 202 | 20231124 | 170100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 203 | 20231124 | 170000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 204 | 20231124 | 165900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 205 | 20231124 | 165800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 206 | 20231124 | 165700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 207 | 20231124 | 165600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 208 | 20231124 | 165500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 209 | 20231124 | 165400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 210 | 20231124 | 165300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 211 | 20231124 | 165200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 212 | 20231124 | 165100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 3694 |
| 213 | 20231124 | 165000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 214 | 20231124 | 164900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 215 | 20231124 | 164800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 216 | 20231124 | 164700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 217 | 20231124 | 164600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 218 | 20231124 | 164500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 219 | 20231124 | 164400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 220 | 20231124 | 164300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 221 | 20231124 | 164200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 222 | 20231124 | 164100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 223 | 20231124 | 164000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 224 | 20231124 | 163900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 225 | 20231124 | 163800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 226 | 20231124 | 163700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 227 | 20231124 | 163600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 228 | 20231124 | 163500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 229 | 20231124 | 163400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 230 | 20231124 | 163300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 231 | 20231124 | 163200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 232 | 20231124 | 163100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 233 | 20231124 | 163000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 234 | 20231124 | 162900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 235 | 20231124 | 162800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 236 | 20231124 | 162700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 237 | 20231124 | 162600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 238 | 20231124 | 162500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 239 | 20231124 | 162400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 240 | 20231124 | 162300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 241 | 20231124 | 162200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 242 | 20231124 | 162100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 3694 |
| 243 | 20231124 | 162000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 244 | 20231124 | 161900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 245 | 20231124 | 161800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 246 | 20231124 | 161700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 247 | 20231124 | 161600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 248 | 20231124 | 161500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 249 | 20231124 | 161400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 250 | 20231124 | 161300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 251 | 20231124 | 161200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 252 | 20231124 | 161100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 253 | 20231124 | 161000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 254 | 20231124 | 160900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 255 | 20231124 | 160800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 256 | 20231124 | 160700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 257 | 20231124 | 160600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 258 | 20231124 | 160500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 259 | 20231124 | 160400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 260 | 20231124 | 160300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 261 | 20231124 | 160200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 262 | 20231124 | 160100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 263 | 20231124 | 160000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 264 | 20231124 | 155900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 265 | 20231124 | 155800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 266 | 20231124 | 155700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 267 | 20231124 | 155600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 268 | 20231124 | 155500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 269 | 20231124 | 155400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 270 | 20231124 | 155300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 271 | 20231124 | 155200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 272 | 20231124 | 155100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 3694 |
| 273 | 20231124 | 155000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 274 | 20231124 | 154900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 275 | 20231124 | 154800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 276 | 20231124 | 154700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 277 | 20231124 | 154600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 278 | 20231124 | 154500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 279 | 20231124 | 154400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 280 | 20231124 | 154300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 281 | 20231124 | 154200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 282 | 20231124 | 154100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 283 | 20231124 | 154000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 284 | 20231124 | 153900 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 285 | 20231124 | 153800 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 286 | 20231124 | 153700 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 287 | 20231124 | 153600 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 288 | 20231124 | 153500 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 289 | 20231124 | 153400 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 290 | 20231124 | 153300 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 291 | 20231124 | 153200 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 292 | 20231124 | 153100 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 0 |
| 293 | 20231124 | 153000 | 4818903520 | 17590 | 17590 | 17590 | 17590 | 3694 |
| 294 | 20231124 | 152900 | 4753926060 | 17590 | 17590 | 17590 | 17590 | 0 |
| 295 | 20231124 | 152800 | 4753926060 | 17590 | 17590 | 17590 | 17590 | 0 |
| 296 | 20231124 | 152700 | 4753926060 | 17590 | 17590 | 17590 | 17590 | 0 |
| 297 | 20231124 | 152600 | 4753926060 | 17590 | 17590 | 17590 | 17590 | 0 |
| 298 | 20231124 | 152500 | 4753926060 | 17590 | 17590 | 17590 | 17590 | 0 |
| 299 | 20231124 | 152400 | 4753926060 | 17590 | 17590 | 17590 | 17590 | 0 |
| 300 | 20231124 | 152300 | 4753926060 | 17590 | 17590 | 17590 | 17590 | 0 |
| 301 | 20231124 | 152200 | 4753926060 | 17590 | 17590 | 17590 | 17590 | 0 |
| 302 | 20231124 | 152100 | 4753926060 | 17590 | 17590 | 17590 | 17590 | 0 |
| 303 | 20231124 | 152000 | 4753926060 | 17590 | 17590 | 17590 | 17590 | 0 |
| 304 | 20231124 | 151900 | 4753926060 | 17590 | 17540 | 17600 | 17530 | 1159 |
| 305 | 20231124 | 151800 | 4733536520 | 17540 | 17530 | 17570 | 17520 | 317 |
| 306 | 20231124 | 151700 | 4727974550 | 17550 | 17530 | 17550 | 17520 | 1281 |
| 307 | 20231124 | 151600 | 4705511030 | 17520 | 17520 | 17540 | 17520 | 374 |
| 308 | 20231124 | 151500 | 4698958160 | 17530 | 17550 | 17560 | 17530 | 1289 |
| 309 | 20231124 | 151400 | 4676355740 | 17550 | 17570 | 17570 | 17550 | 3645 |
| 310 | 20231124 | 151300 | 4612368350 | 17560 | 17590 | 17590 | 17560 | 397 |
| 311 | 20231124 | 151200 | 4605394820 | 17580 | 17590 | 17590 | 17570 | 146 |
| 312 | 20231124 | 151100 | 4602828600 | 17600 | 17590 | 17600 | 17590 | 377 |
| 313 | 20231124 | 151000 | 4596193680 | 17570 | 17590 | 17600 | 17570 | 461 |
| 314 | 20231124 | 150900 | 4588093580 | 17600 | 17600 | 17600 | 17570 | 1311 |
| 315 | 20231124 | 150800 | 4565049160 | 17610 | 17600 | 17610 | 17590 | 227 |
| 316 | 20231124 | 150700 | 4561054120 | 17600 | 17610 | 17610 | 17600 | 138 |
| 317 | 20231124 | 150600 | 4558625170 | 17590 | 17610 | 17610 | 17590 | 83 |
| 318 | 20231124 | 150500 | 4557165150 | 17610 | 17580 | 17610 | 17580 | 1894 |
| 319 | 20231124 | 150400 | 4523858990 | 17580 | 17590 | 17590 | 17570 | 506 |
| 320 | 20231124 | 150300 | 4514965090 | 17580 | 17610 | 17610 | 17580 | 1064 |
| 321 | 20231124 | 150200 | 4496240580 | 17620 | 17610 | 17630 | 17610 | 175 |
| 322 | 20231124 | 150100 | 4493157760 | 17620 | 17630 | 17640 | 17620 | 125 |
| 323 | 20231124 | 150000 | 4490954080 | 17630 | 17640 | 17650 | 17620 | 904 |
| 324 | 20231124 | 145900 | 4475013300 | 17650 | 17650 | 17660 | 17640 | 434 |
| 325 | 20231124 | 145800 | 4467350300 | 17660 | 17650 | 17660 | 17650 | 195 |
| 326 | 20231124 | 145700 | 4463908240 | 17650 | 17650 | 17650 | 17650 | 229 |
| 327 | 20231124 | 145600 | 4459866390 | 17650 | 17630 | 17650 | 17620 | 165 |
| 328 | 20231124 | 145500 | 4456957750 | 17630 | 17620 | 17630 | 17620 | 63 |
| 329 | 20231124 | 145400 | 4455847680 | 17620 | 17600 | 17620 | 17600 | 92 |
| 330 | 20231124 | 145300 | 4454227250 | 17610 | 17610 | 17620 | 17590 | 481 |
| 331 | 20231124 | 145200 | 4445757220 | 17600 | 17610 | 17610 | 17590 | 81 |
| 332 | 20231124 | 145100 | 4444331770 | 17610 | 17610 | 17610 | 17590 | 794 |
| 333 | 20231124 | 145000 | 4430362330 | 17600 | 17640 | 17640 | 17590 | 2266 |
| 334 | 20231124 | 144900 | 4390458730 | 17650 | 17650 | 17650 | 17640 | 2181 |
| 335 | 20231124 | 144800 | 4351985320 | 17650 | 17650 | 17660 | 17640 | 224 |
| 336 | 20231124 | 144700 | 4348032080 | 17650 | 17650 | 17650 | 17640 | 996 |
| 337 | 20231124 | 144600 | 4330453940 | 17650 | 17660 | 17660 | 17650 | 458 |
| 338 | 20231124 | 144500 | 4322369980 | 17660 | 17670 | 17670 | 17650 | 153 |
| 339 | 20231124 | 144400 | 4319668260 | 17670 | 17670 | 17690 | 17660 | 187 |
| 340 | 20231124 | 144300 | 4316363800 | 17670 | 17640 | 17670 | 17640 | 571 |
| 341 | 20231124 | 144200 | 4306286940 | 17640 | 17700 | 17700 | 17640 | 6718 |
| 342 | 20231124 | 144100 | 4187553630 | 17720 | 17730 | 17730 | 17690 | 6046 |
| 343 | 20231124 | 144000 | 4080536600 | 17750 | 17720 | 17750 | 17720 | 851 |
| 344 | 20231124 | 143900 | 4065447520 | 17720 | 17710 | 17720 | 17710 | 53 |
| 345 | 20231124 | 143800 | 4064508880 | 17710 | 17730 | 17730 | 17710 | 2956 |
| 346 | 20231124 | 143700 | 4012137990 | 17730 | 17740 | 17740 | 17730 | 148 |
| 347 | 20231124 | 143600 | 4009513180 | 17740 | 17740 | 17740 | 17730 | 326 |
| 348 | 20231124 | 143500 | 4003731810 | 17750 | 17750 | 17760 | 17750 | 92 |
| 349 | 20231124 | 143400 | 4002098760 | 17740 | 17730 | 17770 | 17730 | 383 |
| 350 | 20231124 | 143300 | 3995303870 | 17730 | 17740 | 17740 | 17730 | 417 |
| 351 | 20231124 | 143200 | 3987906950 | 17740 | 17770 | 17770 | 17730 | 6270 |
| 352 | 20231124 | 143100 | 3876650370 | 17770 | 17780 | 17780 | 17770 | 21 |
| 353 | 20231124 | 143000 | 3876277130 | 17770 | 17780 | 17790 | 17770 | 494 |
| 354 | 20231124 | 142900 | 3867493840 | 17780 | 17810 | 17810 | 17780 | 185 |
| 355 | 20231124 | 142800 | 3864204390 | 17780 | 17780 | 17780 | 17780 | 81 |
| 356 | 20231124 | 142700 | 3862764210 | 17780 | 17780 | 17780 | 17780 | 6 |
| 357 | 20231124 | 142600 | 3862657530 | 17780 | 17770 | 17780 | 17760 | 98 |
| 358 | 20231124 | 142500 | 3860916150 | 17760 | 17780 | 17780 | 17750 | 465 |
| 359 | 20231124 | 142400 | 3852660120 | 17780 | 17810 | 17810 | 17780 | 539 |
| 360 | 20231124 | 142300 | 3843071960 | 17830 | 17770 | 17830 | 17770 | 626 |
| 361 | 20231124 | 142200 | 3831935520 | 17770 | 17770 | 17770 | 17770 | 32 |
| 362 | 20231124 | 142100 | 3831366880 | 17770 | 17770 | 17780 | 17770 | 286 |
| 363 | 20231124 | 142000 | 3826284450 | 17770 | 17770 | 17770 | 17760 | 302 |
| 364 | 20231124 | 141900 | 3820918800 | 17770 | 17780 | 17780 | 17770 | 352 |
| 365 | 20231124 | 141800 | 3814662870 | 17780 | 17780 | 17780 | 17780 | 5 |
| 366 | 20231124 | 141700 | 3814573970 | 17760 | 17790 | 17790 | 17760 | 38 |
| 367 | 20231124 | 141600 | 3813898770 | 17780 | 17790 | 17790 | 17770 | 191 |
| 368 | 20231124 | 141500 | 3810503000 | 17800 | 17800 | 17800 | 17790 | 48 |
| 369 | 20231124 | 141400 | 3809648730 | 17800 | 17830 | 17850 | 17800 | 115 |
| 370 | 20231124 | 141300 | 3807599280 | 17850 | 17850 | 17850 | 17850 | 62 |
| 371 | 20231124 | 141200 | 3806492580 | 17850 | 17850 | 17850 | 17850 | 6 |
| 372 | 20231124 | 141100 | 3806385480 | 17850 | 17820 | 17850 | 17820 | 138 |
| 373 | 20231124 | 141000 | 3803923630 | 17820 | 17770 | 17820 | 17770 | 156 |
| 374 | 20231124 | 140900 | 3801147460 | 17770 | 17750 | 17770 | 17750 | 50 |
| 375 | 20231124 | 140800 | 3800259430 | 17770 | 17770 | 17770 | 17770 | 5 |
| 376 | 20231124 | 140700 | 3800170580 | 17760 | 17750 | 17760 | 17750 | 183 |
| 377 | 20231124 | 140600 | 3796922080 | 17750 | 17740 | 17750 | 17740 | 511 |
| 378 | 20231124 | 140500 | 3787856830 | 17740 | 17750 | 17750 | 17740 | 129 |
| 379 | 20231124 | 140400 | 3785567310 | 17750 | 17750 | 17750 | 17750 | 12 |
| 380 | 20231124 | 140300 | 3785354310 | 17750 | 17740 | 17750 | 17740 | 79 |
| 381 | 20231124 | 140200 | 3783952110 | 17740 | 17750 | 17750 | 17740 | 28 |
| 382 | 20231124 | 140100 | 3783455340 | 17750 | 17750 | 17750 | 17750 | 245 |
| 383 | 20231124 | 140000 | 3779106590 | 17760 | 17760 | 17760 | 17760 | 113 |
| 384 | 20231124 | 135900 | 3777099710 | 17760 | 17760 | 17760 | 17750 | 60 |
| 385 | 20231124 | 135800 | 3776034340 | 17770 | 17760 | 17770 | 17760 | 158 |
| 386 | 20231124 | 135700 | 3773227310 | 17750 | 17750 | 17760 | 17750 | 606 |
| 387 | 20231124 | 135600 | 3762470780 | 17760 | 17770 | 17770 | 17760 | 47 |
| 388 | 20231124 | 135500 | 3761635760 | 17760 | 17760 | 17760 | 17760 | 27 |
| 389 | 20231124 | 135400 | 3761156240 | 17760 | 17760 | 17760 | 17750 | 589 |
| 390 | 20231124 | 135300 | 3750695770 | 17760 | 17770 | 17770 | 17760 | 48 |
| 391 | 20231124 | 135200 | 3749843040 | 17770 | 17770 | 17770 | 17770 | 38 |
| 392 | 20231124 | 135100 | 3749167780 | 17770 | 17770 | 17770 | 17770 | 0 |
| 393 | 20231124 | 135000 | 3749167780 | 17770 | 17780 | 17780 | 17770 | 34 |
| 394 | 20231124 | 134900 | 3748563330 | 17770 | 17770 | 17770 | 17770 | 76 |
| 395 | 20231124 | 134800 | 3747212810 | 17760 | 17760 | 17760 | 17760 | 1 |
| 396 | 20231124 | 134700 | 3747195050 | 17760 | 17780 | 17780 | 17760 | 75 |
| 397 | 20231124 | 134600 | 3745862200 | 17760 | 17780 | 17780 | 17760 | 636 |
| 398 | 20231124 | 134500 | 3734560990 | 17790 | 17790 | 17790 | 17790 | 153 |
| 399 | 20231124 | 134400 | 3731839120 | 17790 | 17840 | 17880 | 17790 | 955 |
| 400 | 20231124 | 134300 | 3714829500 | 17820 | 17810 | 17830 | 17810 | 228 |
| 401 | 20231124 | 134200 | 3710765110 | 17810 | 17820 | 17820 | 17810 | 87 |
| 402 | 20231124 | 134100 | 3709214940 | 17830 | 17790 | 17830 | 17790 | 186 |
| 403 | 20231124 | 134000 | 3705902540 | 17790 | 17800 | 17810 | 17790 | 151 |
| 404 | 20231124 | 133900 | 3703214340 | 17810 | 17800 | 17810 | 17800 | 119 |
| 405 | 20231124 | 133800 | 3701095240 | 17810 | 17810 | 17810 | 17810 | 25 |
| 406 | 20231124 | 133700 | 3700649990 | 17820 | 17810 | 17820 | 17810 | 55 |
| 407 | 20231124 | 133600 | 3699669920 | 17810 | 17770 | 17810 | 17770 | 175 |
| 408 | 20231124 | 133500 | 3696557660 | 17760 | 17770 | 17770 | 17760 | 214 |
| 409 | 20231124 | 133400 | 3692755190 | 17770 | 17780 | 17780 | 17770 | 423 |
| 410 | 20231124 | 133300 | 3685237980 | 17780 | 17780 | 17780 | 17780 | 9 |
| 411 | 20231124 | 133200 | 3685077960 | 17770 | 17790 | 17790 | 17760 | 208 |
| 412 | 20231124 | 133100 | 3681380710 | 17800 | 17800 | 17800 | 17800 | 6 |
| 413 | 20231124 | 133000 | 3681273910 | 17810 | 17820 | 17820 | 17780 | 214 |
| 414 | 20231124 | 132900 | 3677465930 | 17800 | 17800 | 17800 | 17800 | 0 |
| 415 | 20231124 | 132800 | 3677465930 | 17800 | 17810 | 17810 | 17800 | 110 |
| 416 | 20231124 | 132700 | 3675507090 | 17820 | 17820 | 17820 | 17820 | 0 |
| 417 | 20231124 | 132600 | 3675507090 | 17820 | 17790 | 17820 | 17790 | 324 |
| 418 | 20231124 | 132500 | 3669735280 | 17810 | 17780 | 17810 | 17780 | 547 |
| 419 | 20231124 | 132400 | 3659994610 | 17780 | 17770 | 17780 | 17760 | 163 |
| 420 | 20231124 | 132300 | 3657098720 | 17770 | 17790 | 17790 | 17760 | 105 |
| 421 | 20231124 | 132200 | 3655232720 | 17780 | 17820 | 17820 | 17780 | 1263 |
| 422 | 20231124 | 132100 | 3632758770 | 17830 | 17820 | 17830 | 17820 | 30 |
| 423 | 20231124 | 132000 | 3632224160 | 17820 | 17820 | 17830 | 17820 | 235 |
| 424 | 20231124 | 131900 | 3628036110 | 17810 | 17830 | 17830 | 17810 | 512 |
| 425 | 20231124 | 131800 | 3618914820 | 17830 | 17830 | 17840 | 17830 | 124 |
| 426 | 20231124 | 131700 | 3616703830 | 17830 | 17870 | 17870 | 17820 | 205 |
| 427 | 20231124 | 131600 | 3613047510 | 17870 | 17870 | 17870 | 17870 | 18 |
| 428 | 20231124 | 131500 | 3612725850 | 17860 | 17880 | 17880 | 17860 | 226 |
| 429 | 20231124 | 131400 | 3608689030 | 17900 | 17890 | 17900 | 17880 | 81 |
| 430 | 20231124 | 131300 | 3607239930 | 17900 | 17920 | 17920 | 17900 | 120 |
| 431 | 20231124 | 131200 | 3605091430 | 17910 | 17920 | 17920 | 17910 | 48 |
| 432 | 20231124 | 131100 | 3604231520 | 17900 | 17940 | 17940 | 17900 | 578 |
| 433 | 20231124 | 131000 | 3593875360 | 17940 | 17970 | 17970 | 17940 | 272 |
| 434 | 20231124 | 130900 | 3588993630 | 17970 | 17970 | 17970 | 17960 | 117 |
| 435 | 20231124 | 130800 | 3586892260 | 17960 | 17990 | 17990 | 17960 | 130 |
| 436 | 20231124 | 130700 | 3584556560 | 18000 | 18000 | 18000 | 18000 | 25 |
| 437 | 20231124 | 130600 | 3584106560 | 17960 | 18020 | 18020 | 17960 | 323 |
| 438 | 20231124 | 130500 | 3578295270 | 18020 | 17980 | 18020 | 17980 | 30 |
| 439 | 20231124 | 130400 | 3577755020 | 17980 | 18000 | 18030 | 17960 | 967 |
| 440 | 20231124 | 130300 | 3560355900 | 18000 | 18010 | 18010 | 17990 | 74 |
| 441 | 20231124 | 130200 | 3559024060 | 18000 | 18010 | 18010 | 17990 | 526 |
| 442 | 20231124 | 130100 | 3549555680 | 18000 | 18010 | 18010 | 18000 | 47 |
| 443 | 20231124 | 130000 | 3548709390 | 18030 | 18020 | 18030 | 18010 | 79 |
| 444 | 20231124 | 125900 | 3547286050 | 18000 | 18000 | 18000 | 18000 | 0 |
| 445 | 20231124 | 125800 | 3547286050 | 18000 | 17990 | 18000 | 17990 | 46 |
| 446 | 20231124 | 125700 | 3546458330 | 17990 | 17980 | 17990 | 17980 | 31 |
| 447 | 20231124 | 125600 | 3545900700 | 17980 | 17990 | 17990 | 17980 | 161 |
| 448 | 20231124 | 125500 | 3543005590 | 17980 | 18000 | 18000 | 17980 | 55 |
| 449 | 20231124 | 125400 | 3542016270 | 18000 | 18000 | 18000 | 17990 | 50 |
| 450 | 20231124 | 125300 | 3541116500 | 18000 | 17990 | 18000 | 17990 | 81 |
| 451 | 20231124 | 125200 | 3539658600 | 17990 | 17970 | 18020 | 17960 | 319 |
| 452 | 20231124 | 125100 | 3533920840 | 17970 | 18000 | 18000 | 17930 | 705 |
| 453 | 20231124 | 125000 | 3521252590 | 18000 | 18010 | 18010 | 18000 | 514 |
| 454 | 20231124 | 124900 | 3512000320 | 18000 | 18030 | 18030 | 18000 | 341 |
| 455 | 20231124 | 124800 | 3505859410 | 18040 | 18060 | 18070 | 18040 | 533 |
| 456 | 20231124 | 124700 | 3496233110 | 18060 | 18040 | 18070 | 18040 | 363 |
| 457 | 20231124 | 124600 | 3489678240 | 18050 | 18000 | 18080 | 17990 | 1611 |
| 458 | 20231124 | 124500 | 3460614900 | 18040 | 17960 | 18040 | 17960 | 841 |
| 459 | 20231124 | 124400 | 3445477880 | 17960 | 17900 | 17960 | 17900 | 862 |
| 460 | 20231124 | 124300 | 3430020070 | 17890 | 17820 | 17890 | 17820 | 1716 |
| 461 | 20231124 | 124200 | 3399358870 | 17810 | 17810 | 17810 | 17810 | 23 |
| 462 | 20231124 | 124100 | 3398949240 | 17810 | 17790 | 17810 | 17790 | 275 |
| 463 | 20231124 | 124000 | 3394053530 | 17770 | 17790 | 17790 | 17770 | 618 |
| 464 | 20231124 | 123900 | 3383068220 | 17790 | 17800 | 17800 | 17790 | 111 |
| 465 | 20231124 | 123800 | 3381093520 | 17800 | 17790 | 17810 | 17790 | 429 |
| 466 | 20231124 | 123700 | 3373460980 | 17800 | 17800 | 17800 | 17800 | 66 |
| 467 | 20231124 | 123600 | 3372286180 | 17800 | 17790 | 17800 | 17790 | 53 |
| 468 | 20231124 | 123500 | 3371343020 | 17800 | 17800 | 17800 | 17800 | 27 |
| 469 | 20231124 | 123400 | 3370862420 | 17800 | 17780 | 17800 | 17780 | 142 |
| 470 | 20231124 | 123300 | 3368337370 | 17770 | 17760 | 17780 | 17760 | 200 |
| 471 | 20231124 | 123200 | 3364783600 | 17760 | 17760 | 17770 | 17760 | 88 |
| 472 | 20231124 | 123100 | 3363220480 | 17750 | 17750 | 17750 | 17750 | 23 |
| 473 | 20231124 | 123000 | 3362812230 | 17750 | 17750 | 17750 | 17750 | 36 |
| 474 | 20231124 | 122900 | 3362173230 | 17740 | 17740 | 17740 | 17730 | 118 |
| 475 | 20231124 | 122800 | 3360080520 | 17740 | 17730 | 17740 | 17730 | 151 |
| 476 | 20231124 | 122700 | 3357402280 | 17730 | 17750 | 17750 | 17720 | 439 |
| 477 | 20231124 | 122600 | 3349617900 | 17740 | 17750 | 17750 | 17740 | 89 |
| 478 | 20231124 | 122500 | 3348038480 | 17760 | 17770 | 17770 | 17750 | 1656 |
| 479 | 20231124 | 122400 | 3318629830 | 17780 | 17780 | 17780 | 17770 | 177 |
| 480 | 20231124 | 122300 | 3315484070 | 17780 | 17780 | 17780 | 17780 | 210 |
| 481 | 20231124 | 122200 | 3311750270 | 17780 | 17800 | 17800 | 17780 | 319 |
| 482 | 20231124 | 122100 | 3306073680 | 17800 | 17810 | 17810 | 17800 | 351 |
| 483 | 20231124 | 122000 | 3299825490 | 17810 | 17810 | 17810 | 17810 | 53 |
| 484 | 20231124 | 121900 | 3298881560 | 17810 | 17800 | 17810 | 17800 | 78 |
| 485 | 20231124 | 121800 | 3297492670 | 17820 | 17810 | 17820 | 17810 | 88 |
| 486 | 20231124 | 121700 | 3295924820 | 17800 | 17800 | 17800 | 17800 | 9 |
| 487 | 20231124 | 121600 | 3295764620 | 17800 | 17790 | 17800 | 17790 | 82 |
| 488 | 20231124 | 121500 | 3294305600 | 17790 | 17810 | 17810 | 17790 | 83 |
| 489 | 20231124 | 121400 | 3292828200 | 17800 | 17800 | 17800 | 17800 | 107 |
| 490 | 20231124 | 121300 | 3290923600 | 17800 | 17830 | 17830 | 17800 | 200 |
| 491 | 20231124 | 121200 | 3287360940 | 17840 | 17840 | 17840 | 17840 | 51 |
| 492 | 20231124 | 121100 | 3286451100 | 17840 | 17820 | 17840 | 17820 | 106 |
| 493 | 20231124 | 121000 | 3284560840 | 17830 | 17820 | 17830 | 17820 | 50 |
| 494 | 20231124 | 120900 | 3283669570 | 17820 | 17820 | 17830 | 17820 | 75 |
| 495 | 20231124 | 120800 | 3282332710 | 17820 | 17820 | 17820 | 17820 | 67 |
| 496 | 20231124 | 120700 | 3281138770 | 17810 | 17820 | 17820 | 17810 | 55 |
| 497 | 20231124 | 120600 | 3280158990 | 17810 | 17810 | 17810 | 17810 | 2 |
| 498 | 20231124 | 120500 | 3280123370 | 17800 | 17820 | 17820 | 17800 | 72 |
| 499 | 20231124 | 120400 | 3278841150 | 17820 | 17820 | 17820 | 17820 | 59 |
| 500 | 20231124 | 120300 | 3277789770 | 17810 | 17810 | 17810 | 17810 | 13 |
| 501 | 20231124 | 120200 | 3277558240 | 17790 | 17850 | 17850 | 17790 | 917 |
| 502 | 20231124 | 120100 | 3261221940 | 17850 | 17860 | 17860 | 17850 | 120 |
| 503 | 20231124 | 120000 | 3259079320 | 17860 | 17850 | 17860 | 17850 | 577 |
| 504 | 20231124 | 115900 | 3248779590 | 17850 | 17850 | 17850 | 17830 | 143 |
| 505 | 20231124 | 115800 | 3246228100 | 17840 | 17850 | 17850 | 17840 | 43 |
| 506 | 20231124 | 115700 | 3245460970 | 17850 | 17840 | 17850 | 17840 | 58 |
| 507 | 20231124 | 115600 | 3244425970 | 17840 | 17840 | 17850 | 17830 | 53 |
| 508 | 20231124 | 115500 | 3243480590 | 17850 | 17850 | 17850 | 17850 | 37 |
| 509 | 20231124 | 115400 | 3242820140 | 17860 | 17860 | 17860 | 17850 | 140 |
| 510 | 20231124 | 115300 | 3240320060 | 17860 | 17850 | 17860 | 17850 | 243 |
| 511 | 20231124 | 115200 | 3235980090 | 17850 | 17860 | 17860 | 17850 | 39 |
| 512 | 20231124 | 115100 | 3235283850 | 17850 | 17850 | 17850 | 17850 | 66 |
| 513 | 20231124 | 115000 | 3234105750 | 17850 | 17850 | 17850 | 17840 | 74 |
| 514 | 20231124 | 114900 | 3232784950 | 17850 | 17850 | 17850 | 17850 | 72 |
| 515 | 20231124 | 114800 | 3231499750 | 17850 | 17830 | 17850 | 17830 | 16 |
| 516 | 20231124 | 114700 | 3231214370 | 17830 | 17830 | 17830 | 17830 | 16 |
| 517 | 20231124 | 114600 | 3230929090 | 17830 | 17820 | 17830 | 17820 | 167 |
| 518 | 20231124 | 114500 | 3227952250 | 17820 | 17820 | 17820 | 17820 | 164 |
| 519 | 20231124 | 114400 | 3225029770 | 17820 | 17820 | 17820 | 17820 | 37 |
| 520 | 20231124 | 114300 | 3224370430 | 17820 | 17810 | 17820 | 17810 | 52 |
| 521 | 20231124 | 114200 | 3223444020 | 17820 | 17810 | 17820 | 17810 | 15 |
| 522 | 20231124 | 114100 | 3223176810 | 17810 | 17810 | 17810 | 17800 | 205 |
| 523 | 20231124 | 114000 | 3219526210 | 17820 | 17820 | 17830 | 17820 | 542 |
| 524 | 20231124 | 113900 | 3209867360 | 17830 | 17820 | 17830 | 17820 | 116 |
| 525 | 20231124 | 113800 | 3207799250 | 17820 | 17820 | 17820 | 17820 | 39 |
| 526 | 20231124 | 113700 | 3207104270 | 17820 | 17820 | 17820 | 17810 | 65 |
| 527 | 20231124 | 113600 | 3205946300 | 17820 | 17810 | 17820 | 17810 | 43 |
| 528 | 20231124 | 113500 | 3205180410 | 17810 | 17810 | 17830 | 17810 | 157 |
| 529 | 20231124 | 113400 | 3202382930 | 17820 | 17810 | 17820 | 17800 | 92 |
| 530 | 20231124 | 113300 | 3200744850 | 17800 | 17830 | 17830 | 17800 | 5 |
| 531 | 20231124 | 113200 | 3200655730 | 17820 | 17810 | 17820 | 17800 | 152 |
| 532 | 20231124 | 113100 | 3197947930 | 17820 | 17820 | 17820 | 17810 | 103 |
| 533 | 20231124 | 113000 | 3196112750 | 17810 | 17800 | 17810 | 17790 | 234 |
| 534 | 20231124 | 112900 | 3191945740 | 17790 | 17780 | 17790 | 17780 | 27 |
| 535 | 20231124 | 112800 | 3191465670 | 17780 | 17770 | 17780 | 17770 | 86 |
| 536 | 20231124 | 112700 | 3189937440 | 17770 | 17730 | 17770 | 17730 | 118 |
| 537 | 20231124 | 112600 | 3187842220 | 17750 | 17730 | 17750 | 17730 | 687 |
| 538 | 20231124 | 112500 | 3175661300 | 17730 | 17770 | 17780 | 17730 | 509 |
| 539 | 20231124 | 112400 | 3166631230 | 17750 | 17780 | 17780 | 17740 | 143 |
| 540 | 20231124 | 112300 | 3164092710 | 17800 | 17780 | 17800 | 17760 | 325 |
| 541 | 20231124 | 112200 | 3158316350 | 17780 | 17800 | 17810 | 17780 | 58 |
| 542 | 20231124 | 112100 | 3157283710 | 17800 | 17800 | 17800 | 17800 | 41 |
| 543 | 20231124 | 112000 | 3156553910 | 17800 | 17760 | 17800 | 17750 | 869 |
| 544 | 20231124 | 111900 | 3141116770 | 17760 | 17760 | 17760 | 17750 | 60 |
| 545 | 20231124 | 111800 | 3140051400 | 17760 | 17790 | 17790 | 17750 | 745 |
| 546 | 20231124 | 111700 | 3126818780 | 17790 | 17810 | 17820 | 17790 | 268 |
| 547 | 20231124 | 111600 | 3122049510 | 17810 | 17820 | 17820 | 17800 | 30 |
| 548 | 20231124 | 111500 | 3121515370 | 17800 | 17820 | 17820 | 17800 | 33 |
| 549 | 20231124 | 111400 | 3120927330 | 17830 | 17830 | 17830 | 17800 | 47 |
| 550 | 20231124 | 111300 | 3120089690 | 17840 | 17870 | 17870 | 17810 | 309 |
| 551 | 20231124 | 111200 | 3114576550 | 17880 | 17880 | 17890 | 17870 | 184 |
| 552 | 20231124 | 111100 | 3111285290 | 17880 | 17840 | 17880 | 17840 | 618 |
| 553 | 20231124 | 111000 | 3100252570 | 17840 | 17840 | 17840 | 17830 | 43 |
| 554 | 20231124 | 110900 | 3099485670 | 17840 | 17830 | 17840 | 17830 | 37 |
| 555 | 20231124 | 110800 | 3098825610 | 17830 | 17830 | 17830 | 17830 | 70 |
| 556 | 20231124 | 110700 | 3097577510 | 17820 | 17820 | 17830 | 17820 | 63 |
| 557 | 20231124 | 110600 | 3096454510 | 17820 | 17800 | 17820 | 17800 | 251 |
| 558 | 20231124 | 110500 | 3091984110 | 17800 | 17780 | 17800 | 17780 | 235 |
| 559 | 20231124 | 110400 | 3087804450 | 17780 | 17780 | 17780 | 17760 | 259 |
| 560 | 20231124 | 110300 | 3083200130 | 17780 | 17770 | 17780 | 17770 | 129 |
| 561 | 20231124 | 110200 | 3080906600 | 17770 | 17770 | 17780 | 17770 | 55 |
| 562 | 20231124 | 110100 | 3079929050 | 17770 | 17780 | 17780 | 17770 | 271 |
| 563 | 20231124 | 110000 | 3075111680 | 17820 | 17820 | 17820 | 17820 | 9 |
| 564 | 20231124 | 105900 | 3074951300 | 17820 | 17810 | 17820 | 17790 | 461 |
| 565 | 20231124 | 105800 | 3066745400 | 17810 | 17810 | 17820 | 17800 | 303 |
| 566 | 20231124 | 105700 | 3061348680 | 17840 | 17840 | 17840 | 17840 | 4 |
| 567 | 20231124 | 105600 | 3061277320 | 17810 | 17790 | 17810 | 17790 | 52 |
| 568 | 20231124 | 105500 | 3060351970 | 17790 | 17780 | 17800 | 17780 | 80 |
| 569 | 20231124 | 105400 | 3058928720 | 17770 | 17770 | 17770 | 17770 | 121 |
| 570 | 20231124 | 105300 | 3056778550 | 17750 | 17770 | 17780 | 17750 | 172 |
| 571 | 20231124 | 105200 | 3053722420 | 17770 | 17760 | 17780 | 17740 | 5940 |
| 572 | 20231124 | 105100 | 2948285800 | 17760 | 17780 | 17780 | 17750 | 447 |
| 573 | 20231124 | 105000 | 2940346420 | 17760 | 17790 | 17790 | 17760 | 156 |
| 574 | 20231124 | 104900 | 2937574510 | 17760 | 17800 | 17800 | 17760 | 1667 |
| 575 | 20231124 | 104800 | 2907943630 | 17800 | 17810 | 17810 | 17790 | 324 |
| 576 | 20231124 | 104700 | 2902179150 | 17810 | 17800 | 17810 | 17800 | 27 |
| 577 | 20231124 | 104600 | 2901698500 | 17810 | 17800 | 17810 | 17800 | 115 |
| 578 | 20231124 | 104500 | 2899651480 | 17800 | 17840 | 17840 | 17800 | 708 |
| 579 | 20231124 | 104400 | 2887029520 | 17850 | 17870 | 17870 | 17840 | 634 |
| 580 | 20231124 | 104300 | 2875715790 | 17880 | 17870 | 17880 | 17870 | 179 |
| 581 | 20231124 | 104200 | 2872515860 | 17900 | 17890 | 17920 | 17880 | 329 |
| 582 | 20231124 | 104100 | 2866630440 | 17900 | 17950 | 17950 | 17900 | 252 |
| 583 | 20231124 | 104000 | 2862114000 | 17960 | 17990 | 17990 | 17940 | 104 |
| 584 | 20231124 | 103900 | 2860246990 | 17990 | 17990 | 17990 | 17990 | 20 |
| 585 | 20231124 | 103800 | 2859887190 | 17990 | 17940 | 17990 | 17940 | 290 |
| 586 | 20231124 | 103700 | 2854684390 | 17940 | 17880 | 17940 | 17880 | 28 |
| 587 | 20231124 | 103600 | 2854183510 | 17870 | 17860 | 17870 | 17860 | 119 |
| 588 | 20231124 | 103500 | 2852057930 | 17860 | 17860 | 17880 | 17860 | 166 |
| 589 | 20231124 | 103400 | 2849093000 | 17850 | 17860 | 17880 | 17850 | 661 |
| 590 | 20231124 | 103300 | 2837288720 | 17850 | 17890 | 17890 | 17850 | 398 |
| 591 | 20231124 | 103200 | 2830179630 | 17900 | 17910 | 17910 | 17900 | 242 |
| 592 | 20231124 | 103100 | 2825847690 | 17900 | 17900 | 17900 | 17900 | 125 |
| 593 | 20231124 | 103000 | 2823610190 | 17900 | 17880 | 17910 | 17880 | 188 |
| 594 | 20231124 | 102900 | 2820246350 | 17880 | 17870 | 17880 | 17860 | 413 |
| 595 | 20231124 | 102800 | 2812865320 | 17870 | 17880 | 17880 | 17870 | 256 |
| 596 | 20231124 | 102700 | 2808290560 | 17870 | 17890 | 17890 | 17870 | 11 |
| 597 | 20231124 | 102600 | 2808093860 | 17910 | 17950 | 17950 | 17890 | 1779 |
| 598 | 20231124 | 102500 | 2776238600 | 17970 | 17950 | 17970 | 17950 | 238 |
| 599 | 20231124 | 102400 | 2771963320 | 17960 | 17970 | 17970 | 17960 | 245 |
| 600 | 20231124 | 102300 | 2767560830 | 17970 | 17970 | 17970 | 17960 | 126 |
| 601 | 20231124 | 102200 | 2765296830 | 17970 | 17970 | 17970 | 17970 | 30 |
| 602 | 20231124 | 102100 | 2764757730 | 17950 | 17950 | 17970 | 17950 | 51 |
| 603 | 20231124 | 102000 | 2763842220 | 17960 | 17980 | 17980 | 17960 | 197 |
| 604 | 20231124 | 101900 | 2760300240 | 17980 | 17960 | 17980 | 17950 | 166 |
| 605 | 20231124 | 101800 | 2757319520 | 17950 | 17960 | 17960 | 17950 | 64 |
| 606 | 20231124 | 101700 | 2756170620 | 17970 | 17950 | 17970 | 17950 | 605 |
| 607 | 20231124 | 101600 | 2745306290 | 17950 | 17940 | 17950 | 17940 | 197 |
| 608 | 20231124 | 101500 | 2741772050 | 17940 | 17940 | 17940 | 17920 | 126 |
| 609 | 20231124 | 101400 | 2739514050 | 17940 | 17920 | 17940 | 17920 | 126 |
| 610 | 20231124 | 101300 | 2737255010 | 17910 | 17900 | 17910 | 17900 | 331 |
| 611 | 20231124 | 101200 | 2731326810 | 17910 | 17910 | 17910 | 17900 | 59 |
| 612 | 20231124 | 101100 | 2730270630 | 17910 | 17900 | 17950 | 17870 | 1136 |
| 613 | 20231124 | 101000 | 2709925940 | 17900 | 17880 | 17900 | 17870 | 622 |
| 614 | 20231124 | 100900 | 2698802440 | 17880 | 17800 | 17890 | 17770 | 672 |
| 615 | 20231124 | 100800 | 2686825090 | 17800 | 17800 | 17800 | 17770 | 1341 |
| 616 | 20231124 | 100700 | 2662976700 | 17810 | 17870 | 17870 | 17810 | 1321 |
| 617 | 20231124 | 100600 | 2639425350 | 17880 | 17850 | 17880 | 17850 | 469 |
| 618 | 20231124 | 100500 | 2631045820 | 17850 | 17900 | 17900 | 17850 | 1071 |
| 619 | 20231124 | 100400 | 2611893950 | 17900 | 17890 | 17900 | 17890 | 186 |
| 620 | 20231124 | 100300 | 2608564920 | 17890 | 17870 | 17890 | 17870 | 54 |
| 621 | 20231124 | 100200 | 2607599660 | 17880 | 17870 | 17880 | 17870 | 175 |
| 622 | 20231124 | 100100 | 2604471400 | 17880 | 17890 | 17890 | 17870 | 285 |
| 623 | 20231124 | 100000 | 2599375860 | 17890 | 17890 | 17890 | 17890 | 114 |
| 624 | 20231124 | 095900 | 2597336400 | 17820 | 17810 | 17850 | 17810 | 472 |
| 625 | 20231124 | 095800 | 2588918050 | 17810 | 17820 | 17820 | 17810 | 334 |
| 626 | 20231124 | 095700 | 2582969480 | 17820 | 17810 | 17820 | 17810 | 130 |
| 627 | 20231124 | 095600 | 2580652960 | 17810 | 17800 | 17820 | 17800 | 113 |
| 628 | 20231124 | 095500 | 2578640390 | 17800 | 17780 | 17820 | 17760 | 1115 |
| 629 | 20231124 | 095400 | 2558821290 | 17790 | 17810 | 17810 | 17760 | 1457 |
| 630 | 20231124 | 095300 | 2532930230 | 17790 | 17820 | 17820 | 17780 | 469 |
| 631 | 20231124 | 095200 | 2524587430 | 17820 | 17770 | 17830 | 17770 | 203 |
| 632 | 20231124 | 095100 | 2520975850 | 17770 | 17900 | 17930 | 17770 | 2968 |
| 633 | 20231124 | 095000 | 2468156230 | 17910 | 17940 | 17940 | 17910 | 227 |
| 634 | 20231124 | 094900 | 2464088140 | 17940 | 17910 | 17970 | 17890 | 463 |
| 635 | 20231124 | 094800 | 2455796070 | 17900 | 17890 | 17990 | 17870 | 466 |
| 636 | 20231124 | 094700 | 2447446480 | 17800 | 17850 | 17940 | 17790 | 3511 |
| 637 | 20231124 | 094600 | 2384914600 | 17850 | 17920 | 17970 | 17850 | 1150 |
| 638 | 20231124 | 094500 | 2364344820 | 17910 | 17970 | 17970 | 17850 | 1233 |
| 639 | 20231124 | 094400 | 2342287500 | 17960 | 17980 | 18000 | 17810 | 1464 |
| 640 | 20231124 | 094300 | 2316059930 | 17990 | 17990 | 18000 | 17960 | 377 |
| 641 | 20231124 | 094200 | 2309283200 | 17960 | 18130 | 18130 | 17960 | 3660 |
| 642 | 20231124 | 094100 | 2243276770 | 18130 | 18120 | 18190 | 18120 | 197 |
| 643 | 20231124 | 094000 | 2239703760 | 18120 | 18090 | 18200 | 18080 | 4022 |
| 644 | 20231124 | 093900 | 2166935990 | 18090 | 18090 | 18120 | 18080 | 1116 |
| 645 | 20231124 | 093800 | 2146731930 | 18090 | 18170 | 18170 | 18090 | 1168 |
| 646 | 20231124 | 093700 | 2125579710 | 18130 | 18210 | 18210 | 18130 | 347 |
| 647 | 20231124 | 093600 | 2119279520 | 18210 | 18270 | 18270 | 18150 | 1248 |
| 648 | 20231124 | 093500 | 2096565230 | 18280 | 18270 | 18290 | 18230 | 91 |
| 649 | 20231124 | 093400 | 2094902540 | 18290 | 18310 | 18310 | 18290 | 145 |
| 650 | 20231124 | 093300 | 2092248710 | 18310 | 18310 | 18310 | 18280 | 546 |
| 651 | 20231124 | 093200 | 2082264840 | 18310 | 18300 | 18310 | 18280 | 1119 |
| 652 | 20231124 | 093100 | 2061787340 | 18300 | 18230 | 18300 | 18230 | 2146 |
| 653 | 20231124 | 093000 | 2022593030 | 18230 | 18200 | 18230 | 18200 | 871 |
| 654 | 20231124 | 092900 | 2006715000 | 18230 | 18160 | 18240 | 18160 | 1678 |
| 655 | 20231124 | 092800 | 1976202530 | 18150 | 18170 | 18170 | 18150 | 597 |
| 656 | 20231124 | 092700 | 1965360500 | 18160 | 18170 | 18180 | 18160 | 206 |
| 657 | 20231124 | 092600 | 1961617340 | 18170 | 18200 | 18200 | 18170 | 285 |
| 658 | 20231124 | 092500 | 1956433110 | 18200 | 18200 | 18200 | 18190 | 65 |
| 659 | 20231124 | 092400 | 1955250260 | 18190 | 18200 | 18210 | 18180 | 443 |
| 660 | 20231124 | 092300 | 1947187640 | 18220 | 18250 | 18250 | 18190 | 1926 |
| 661 | 20231124 | 092200 | 1912051380 | 18240 | 18250 | 18250 | 18200 | 2356 |
| 662 | 20231124 | 092100 | 1869063700 | 18260 | 18290 | 18300 | 18170 | 537 |
| 663 | 20231124 | 092000 | 1859256750 | 18110 | 18130 | 18130 | 18030 | 5723 |
| 664 | 20231124 | 091900 | 1755685000 | 18130 | 18310 | 18310 | 18130 | 3775 |
| 665 | 20231124 | 091800 | 1686941700 | 18310 | 18410 | 18410 | 18310 | 299 |
| 666 | 20231124 | 091700 | 1681441010 | 18290 | 18390 | 18420 | 18280 | 3891 |
| 667 | 20231124 | 091600 | 1609854160 | 18400 | 18360 | 18400 | 18350 | 1052 |
| 668 | 20231124 | 091500 | 1590510340 | 18370 | 18320 | 18370 | 18310 | 1030 |
| 669 | 20231124 | 091400 | 1571610140 | 18320 | 18280 | 18320 | 18280 | 1403 |
| 670 | 20231124 | 091300 | 1545933090 | 18290 | 18350 | 18420 | 18290 | 7743 |
| 671 | 20231124 | 091200 | 1403661980 | 18360 | 18370 | 18410 | 18360 | 2689 |
| 672 | 20231124 | 091100 | 1354214650 | 18380 | 18390 | 18410 | 18350 | 2222 |
| 673 | 20231124 | 091000 | 1313343040 | 18390 | 18330 | 18390 | 18300 | 3115 |
| 674 | 20231124 | 090900 | 1256171150 | 18330 | 18400 | 18410 | 18300 | 3470 |
| 675 | 20231124 | 090800 | 1192477820 | 18410 | 18350 | 18410 | 18310 | 4834 |
| 676 | 20231124 | 090700 | 1103640140 | 18370 | 18360 | 18420 | 18210 | 4156 |
| 677 | 20231124 | 090600 | 1027547060 | 18360 | 18250 | 18400 | 18220 | 12485 |
| 678 | 20231124 | 090500 | 798645630 | 18250 | 18170 | 18320 | 18170 | 6449 |
| 679 | 20231124 | 090400 | 680910950 | 18210 | 18230 | 18240 | 18140 | 10050 |
| 680 | 20231124 | 090300 | 497994260 | 18220 | 18140 | 18240 | 18110 | 6482 |
| 681 | 20231124 | 090200 | 380173980 | 18140 | 17960 | 18150 | 17960 | 7009 |
| 682 | 20231124 | 090100 | 253884080 | 17970 | 17760 | 17980 | 17760 | 5440 |
| 683 | 20231124 | 090000 | 156534860 | 17750 | 17840 | 17840 | 17710 | 8789 |