36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 202400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 3500 |
| 3 | 20231124 | 202300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 4 | 20231124 | 202200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 5 | 20231124 | 202100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 6 | 20231124 | 202000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 7 | 20231124 | 201900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 8 | 20231124 | 201800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 9 | 20231124 | 201700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 10 | 20231124 | 201600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 11 | 20231124 | 201500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 12 | 20231124 | 201400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 13 | 20231124 | 201300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 14 | 20231124 | 201200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 15 | 20231124 | 201100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 16 | 20231124 | 201000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 17 | 20231124 | 200900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 18 | 20231124 | 200800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 19 | 20231124 | 200700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 20 | 20231124 | 200600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 21 | 20231124 | 200500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 22 | 20231124 | 200400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 23 | 20231124 | 200300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 24 | 20231124 | 200200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 25 | 20231124 | 200100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 26 | 20231124 | 200000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 27 | 20231124 | 195900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 28 | 20231124 | 195800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 29 | 20231124 | 195700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 30 | 20231124 | 195600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 31 | 20231124 | 195500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 32 | 20231124 | 195400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 3500 |
| 33 | 20231124 | 195300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 34 | 20231124 | 195200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 35 | 20231124 | 195100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 36 | 20231124 | 195000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 37 | 20231124 | 194900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 38 | 20231124 | 194800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 39 | 20231124 | 194700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 40 | 20231124 | 194600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 41 | 20231124 | 194500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 42 | 20231124 | 194400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 43 | 20231124 | 194300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 44 | 20231124 | 194200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 45 | 20231124 | 194100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 46 | 20231124 | 194000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 47 | 20231124 | 193900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 48 | 20231124 | 193800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 49 | 20231124 | 193700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 50 | 20231124 | 193600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 51 | 20231124 | 193500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 52 | 20231124 | 193400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 53 | 20231124 | 193300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 54 | 20231124 | 193200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 55 | 20231124 | 193100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 56 | 20231124 | 193000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 57 | 20231124 | 192900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 58 | 20231124 | 192800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 59 | 20231124 | 192700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 60 | 20231124 | 192600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 61 | 20231124 | 192500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 62 | 20231124 | 192400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 3500 |
| 63 | 20231124 | 192300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 64 | 20231124 | 192200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 65 | 20231124 | 192100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 66 | 20231124 | 192000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 67 | 20231124 | 191900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 68 | 20231124 | 191800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 69 | 20231124 | 191700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 70 | 20231124 | 191600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 71 | 20231124 | 191500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 72 | 20231124 | 191400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 73 | 20231124 | 191300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 74 | 20231124 | 191200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 75 | 20231124 | 191100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 76 | 20231124 | 191000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 77 | 20231124 | 190900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 78 | 20231124 | 190800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 79 | 20231124 | 190700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 80 | 20231124 | 190600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 81 | 20231124 | 190500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 82 | 20231124 | 190400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 83 | 20231124 | 190300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 84 | 20231124 | 190200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 85 | 20231124 | 190100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 86 | 20231124 | 190000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 87 | 20231124 | 185900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 88 | 20231124 | 185800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 89 | 20231124 | 185700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 90 | 20231124 | 185600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 91 | 20231124 | 185500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 92 | 20231124 | 185400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 3500 |
| 93 | 20231124 | 185300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 94 | 20231124 | 185200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 95 | 20231124 | 185100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 96 | 20231124 | 185000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 97 | 20231124 | 184900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 98 | 20231124 | 184800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 99 | 20231124 | 184700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 100 | 20231124 | 184600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 101 | 20231124 | 184500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 102 | 20231124 | 184400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 103 | 20231124 | 184300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 104 | 20231124 | 184200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 105 | 20231124 | 184100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 106 | 20231124 | 184000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 107 | 20231124 | 183900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 108 | 20231124 | 183800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 109 | 20231124 | 183700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 110 | 20231124 | 183600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 111 | 20231124 | 183500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 112 | 20231124 | 183400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 113 | 20231124 | 183300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 114 | 20231124 | 183200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 115 | 20231124 | 183100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 116 | 20231124 | 183000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 117 | 20231124 | 182900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 118 | 20231124 | 182800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 119 | 20231124 | 182700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 120 | 20231124 | 182600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 121 | 20231124 | 182500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 122 | 20231124 | 182400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 3500 |
| 123 | 20231124 | 182300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 124 | 20231124 | 182200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 125 | 20231124 | 182100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 126 | 20231124 | 182000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 127 | 20231124 | 181900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 128 | 20231124 | 181800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 129 | 20231124 | 181700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 130 | 20231124 | 181600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 131 | 20231124 | 181500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 132 | 20231124 | 181400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 133 | 20231124 | 181300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 134 | 20231124 | 181200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 135 | 20231124 | 181100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 136 | 20231124 | 181000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 137 | 20231124 | 180900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 138 | 20231124 | 180800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 139 | 20231124 | 180700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 140 | 20231124 | 180600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 141 | 20231124 | 180500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 142 | 20231124 | 180400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 143 | 20231124 | 180300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 144 | 20231124 | 180200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 145 | 20231124 | 180100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 146 | 20231124 | 180000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 147 | 20231124 | 175900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 148 | 20231124 | 175800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 149 | 20231124 | 175700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 150 | 20231124 | 175600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 151 | 20231124 | 175500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 152 | 20231124 | 175400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 3500 |
| 153 | 20231124 | 175300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 154 | 20231124 | 175200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 155 | 20231124 | 175100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 156 | 20231124 | 175000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 157 | 20231124 | 174900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 158 | 20231124 | 174800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 159 | 20231124 | 174700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 160 | 20231124 | 174600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 161 | 20231124 | 174500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 162 | 20231124 | 174400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 163 | 20231124 | 174300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 164 | 20231124 | 174200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 165 | 20231124 | 174100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 166 | 20231124 | 174000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 167 | 20231124 | 173900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 168 | 20231124 | 173800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 169 | 20231124 | 173700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 170 | 20231124 | 173600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 171 | 20231124 | 173500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 172 | 20231124 | 173400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 173 | 20231124 | 173300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 174 | 20231124 | 173200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 175 | 20231124 | 173100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 176 | 20231124 | 173000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 177 | 20231124 | 172900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 178 | 20231124 | 172800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 179 | 20231124 | 172700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 180 | 20231124 | 172600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 181 | 20231124 | 172500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 182 | 20231124 | 172400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 3500 |
| 183 | 20231124 | 172300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 184 | 20231124 | 172200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 185 | 20231124 | 172100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 186 | 20231124 | 172000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 187 | 20231124 | 171900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 188 | 20231124 | 171800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 189 | 20231124 | 171700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 190 | 20231124 | 171600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 191 | 20231124 | 171500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 192 | 20231124 | 171400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 193 | 20231124 | 171300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 194 | 20231124 | 171200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 195 | 20231124 | 171100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 196 | 20231124 | 171000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 197 | 20231124 | 170900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 198 | 20231124 | 170800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 199 | 20231124 | 170700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 200 | 20231124 | 170600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 201 | 20231124 | 170500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 202 | 20231124 | 170400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 203 | 20231124 | 170300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 204 | 20231124 | 170200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 205 | 20231124 | 170100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 206 | 20231124 | 170000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 207 | 20231124 | 165900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 208 | 20231124 | 165800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 209 | 20231124 | 165700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 210 | 20231124 | 165600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 211 | 20231124 | 165500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 212 | 20231124 | 165400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 3500 |
| 213 | 20231124 | 165300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 214 | 20231124 | 165200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 215 | 20231124 | 165100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 216 | 20231124 | 165000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 217 | 20231124 | 164900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 218 | 20231124 | 164800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 219 | 20231124 | 164700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 220 | 20231124 | 164600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 221 | 20231124 | 164500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 222 | 20231124 | 164400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 223 | 20231124 | 164300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 224 | 20231124 | 164200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 225 | 20231124 | 164100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 226 | 20231124 | 164000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 227 | 20231124 | 163900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 228 | 20231124 | 163800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 229 | 20231124 | 163700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 230 | 20231124 | 163600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 231 | 20231124 | 163500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 232 | 20231124 | 163400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 233 | 20231124 | 163300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 234 | 20231124 | 163200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 235 | 20231124 | 163100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 236 | 20231124 | 163000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 237 | 20231124 | 162900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 238 | 20231124 | 162800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 239 | 20231124 | 162700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 240 | 20231124 | 162600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 241 | 20231124 | 162500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 242 | 20231124 | 162400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 3500 |
| 243 | 20231124 | 162300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 244 | 20231124 | 162200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 245 | 20231124 | 162100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 246 | 20231124 | 162000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 247 | 20231124 | 161900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 248 | 20231124 | 161800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 249 | 20231124 | 161700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 250 | 20231124 | 161600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 251 | 20231124 | 161500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 252 | 20231124 | 161400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 253 | 20231124 | 161300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 254 | 20231124 | 161200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 255 | 20231124 | 161100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 256 | 20231124 | 161000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 257 | 20231124 | 160900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 258 | 20231124 | 160800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 259 | 20231124 | 160700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 260 | 20231124 | 160600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 261 | 20231124 | 160500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 262 | 20231124 | 160400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 263 | 20231124 | 160300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 264 | 20231124 | 160200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 265 | 20231124 | 160100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 266 | 20231124 | 160000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 267 | 20231124 | 155900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 268 | 20231124 | 155800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 269 | 20231124 | 155700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 270 | 20231124 | 155600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 271 | 20231124 | 155500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 272 | 20231124 | 155400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 3500 |
| 273 | 20231124 | 155300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 274 | 20231124 | 155200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 275 | 20231124 | 155100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 276 | 20231124 | 155000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 277 | 20231124 | 154900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 278 | 20231124 | 154800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 279 | 20231124 | 154700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 280 | 20231124 | 154600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 281 | 20231124 | 154500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 282 | 20231124 | 154400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 283 | 20231124 | 154300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 284 | 20231124 | 154200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 285 | 20231124 | 154100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 286 | 20231124 | 154000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 287 | 20231124 | 153900 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 288 | 20231124 | 153800 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 289 | 20231124 | 153700 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 290 | 20231124 | 153600 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 291 | 20231124 | 153500 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 292 | 20231124 | 153400 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 293 | 20231124 | 153300 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 294 | 20231124 | 153200 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 295 | 20231124 | 153100 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 296 | 20231124 | 153000 | 2770937230 | 15750 | 15750 | 15750 | 15750 | 3500 |
| 297 | 20231124 | 152900 | 2715812230 | 15740 | 15740 | 15740 | 15740 | 0 |
| 298 | 20231124 | 152800 | 2715812230 | 15740 | 15740 | 15740 | 15740 | 0 |
| 299 | 20231124 | 152700 | 2715812230 | 15740 | 15740 | 15740 | 15740 | 0 |
| 300 | 20231124 | 152600 | 2715812230 | 15740 | 15740 | 15740 | 15740 | 0 |
| 301 | 20231124 | 152500 | 2715812230 | 15740 | 15740 | 15740 | 15740 | 0 |
| 302 | 20231124 | 152400 | 2715812230 | 15740 | 15740 | 15740 | 15740 | 0 |
| 303 | 20231124 | 152300 | 2715812230 | 15740 | 15740 | 15740 | 15740 | 0 |
| 304 | 20231124 | 152200 | 2715812230 | 15740 | 15740 | 15740 | 15740 | 0 |
| 305 | 20231124 | 152100 | 2715812230 | 15740 | 15740 | 15740 | 15740 | 0 |
| 306 | 20231124 | 152000 | 2715812230 | 15740 | 15740 | 15740 | 15740 | 0 |
| 307 | 20231124 | 151900 | 2715812230 | 15740 | 15740 | 15740 | 15720 | 1233 |
| 308 | 20231124 | 151800 | 2696418100 | 15740 | 15740 | 15750 | 15730 | 1447 |
| 309 | 20231124 | 151700 | 2673640320 | 15740 | 15720 | 15740 | 15720 | 1847 |
| 310 | 20231124 | 151600 | 2644586980 | 15720 | 15730 | 15740 | 15720 | 810 |
| 311 | 20231124 | 151500 | 2631847850 | 15740 | 15740 | 15740 | 15730 | 750 |
| 312 | 20231124 | 151400 | 2620045640 | 15740 | 15720 | 15740 | 15720 | 1042 |
| 313 | 20231124 | 151300 | 2603653680 | 15720 | 15710 | 15730 | 15710 | 1201 |
| 314 | 20231124 | 151200 | 2584783130 | 15700 | 15650 | 15700 | 15650 | 2758 |
| 315 | 20231124 | 151100 | 2541526640 | 15660 | 15670 | 15670 | 15660 | 629 |
| 316 | 20231124 | 151000 | 2531674560 | 15670 | 15680 | 15680 | 15650 | 339 |
| 317 | 20231124 | 150900 | 2526361020 | 15660 | 15660 | 15670 | 15660 | 710 |
| 318 | 20231124 | 150800 | 2515240650 | 15670 | 15670 | 15680 | 15660 | 409 |
| 319 | 20231124 | 150700 | 2508830360 | 15670 | 15660 | 15670 | 15660 | 490 |
| 320 | 20231124 | 150600 | 2501153060 | 15660 | 15660 | 15660 | 15650 | 437 |
| 321 | 20231124 | 150500 | 2494310130 | 15660 | 15660 | 15670 | 15660 | 630 |
| 322 | 20231124 | 150400 | 2484442200 | 15660 | 15640 | 15660 | 15640 | 45 |
| 323 | 20231124 | 150300 | 2483737760 | 15670 | 15640 | 15670 | 15630 | 575 |
| 324 | 20231124 | 150200 | 2474745010 | 15630 | 15660 | 15680 | 15620 | 323 |
| 325 | 20231124 | 150100 | 2469691480 | 15670 | 15680 | 15680 | 15650 | 1250 |
| 326 | 20231124 | 150000 | 2450109700 | 15680 | 15690 | 15690 | 15680 | 468 |
| 327 | 20231124 | 145900 | 2442770860 | 15690 | 15690 | 15700 | 15670 | 946 |
| 328 | 20231124 | 145800 | 2427929910 | 15690 | 15690 | 15690 | 15690 | 422 |
| 329 | 20231124 | 145700 | 2421308730 | 15670 | 15690 | 15690 | 15670 | 803 |
| 330 | 20231124 | 145600 | 2408717340 | 15680 | 15690 | 15710 | 15680 | 1534 |
| 331 | 20231124 | 145500 | 2384643750 | 15690 | 15670 | 15690 | 15660 | 832 |
| 332 | 20231124 | 145400 | 2371602200 | 15680 | 15660 | 15680 | 15660 | 808 |
| 333 | 20231124 | 145300 | 2358940340 | 15660 | 15640 | 15660 | 15640 | 872 |
| 334 | 20231124 | 145200 | 2345297210 | 15630 | 15660 | 15660 | 15630 | 1205 |
| 335 | 20231124 | 145100 | 2326443220 | 15660 | 15690 | 15690 | 15660 | 1132 |
| 336 | 20231124 | 145000 | 2308712550 | 15690 | 15630 | 15690 | 15630 | 1421 |
| 337 | 20231124 | 144900 | 2286475740 | 15630 | 15640 | 15640 | 15610 | 1129 |
| 338 | 20231124 | 144800 | 2268832830 | 15630 | 15660 | 15660 | 15630 | 557 |
| 339 | 20231124 | 144700 | 2260115140 | 15660 | 15670 | 15670 | 15650 | 825 |
| 340 | 20231124 | 144600 | 2247194170 | 15670 | 15650 | 15670 | 15640 | 709 |
| 341 | 20231124 | 144500 | 2236098450 | 15650 | 15650 | 15650 | 15640 | 468 |
| 342 | 20231124 | 144400 | 2228774280 | 15650 | 15650 | 15650 | 15640 | 621 |
| 343 | 20231124 | 144300 | 2219057990 | 15650 | 15650 | 15650 | 15640 | 620 |
| 344 | 20231124 | 144200 | 2209355030 | 15650 | 15630 | 15650 | 15620 | 344 |
| 345 | 20231124 | 144100 | 2203976150 | 15630 | 15620 | 15630 | 15620 | 471 |
| 346 | 20231124 | 144000 | 2196614560 | 15620 | 15600 | 15620 | 15600 | 488 |
| 347 | 20231124 | 143900 | 2188993450 | 15610 | 15580 | 15610 | 15580 | 2115 |
| 348 | 20231124 | 143800 | 2156016960 | 15560 | 15560 | 15560 | 15550 | 669 |
| 349 | 20231124 | 143700 | 2145608880 | 15550 | 15530 | 15550 | 15530 | 373 |
| 350 | 20231124 | 143600 | 2139813150 | 15530 | 15530 | 15530 | 15530 | 6 |
| 351 | 20231124 | 143500 | 2139719970 | 15530 | 15510 | 15530 | 15510 | 651 |
| 352 | 20231124 | 143400 | 2129619290 | 15510 | 15500 | 15520 | 15500 | 169 |
| 353 | 20231124 | 143300 | 2126999400 | 15500 | 15500 | 15540 | 15500 | 47 |
| 354 | 20231124 | 143200 | 2126269840 | 15500 | 15510 | 15540 | 15500 | 237 |
| 355 | 20231124 | 143100 | 2122596020 | 15500 | 15540 | 15540 | 15480 | 461 |
| 356 | 20231124 | 143000 | 2115455550 | 15550 | 15560 | 15560 | 15500 | 2559 |
| 357 | 20231124 | 142900 | 2075773220 | 15580 | 15590 | 15590 | 15560 | 171 |
| 358 | 20231124 | 142800 | 2073110310 | 15580 | 15590 | 15590 | 15580 | 49 |
| 359 | 20231124 | 142700 | 2072346660 | 15590 | 15590 | 15590 | 15590 | 2 |
| 360 | 20231124 | 142600 | 2072315480 | 15590 | 15590 | 15600 | 15590 | 165 |
| 361 | 20231124 | 142500 | 2069741830 | 15600 | 15590 | 15600 | 15590 | 38 |
| 362 | 20231124 | 142400 | 2069149370 | 15590 | 15600 | 15600 | 15590 | 171 |
| 363 | 20231124 | 142300 | 2066483220 | 15600 | 15590 | 15600 | 15590 | 29 |
| 364 | 20231124 | 142200 | 2066030960 | 15590 | 15590 | 15590 | 15590 | 4 |
| 365 | 20231124 | 142100 | 2065968600 | 15590 | 15590 | 15600 | 15590 | 303 |
| 366 | 20231124 | 142000 | 2061244590 | 15590 | 15580 | 15590 | 15580 | 376 |
| 367 | 20231124 | 141900 | 2055386320 | 15580 | 15550 | 15580 | 15550 | 112 |
| 368 | 20231124 | 141800 | 2053644570 | 15540 | 15540 | 15540 | 15540 | 173 |
| 369 | 20231124 | 141700 | 2050956150 | 15530 | 15540 | 15540 | 15530 | 248 |
| 370 | 20231124 | 141600 | 2047102940 | 15540 | 15540 | 15540 | 15530 | 83 |
| 371 | 20231124 | 141500 | 2045813750 | 15540 | 15540 | 15540 | 15530 | 53 |
| 372 | 20231124 | 141400 | 2044990430 | 15540 | 15550 | 15550 | 15540 | 150 |
| 373 | 20231124 | 141300 | 2042658080 | 15550 | 15570 | 15570 | 15550 | 710 |
| 374 | 20231124 | 141200 | 2031613780 | 15570 | 15570 | 15570 | 15570 | 11 |
| 375 | 20231124 | 141100 | 2031442510 | 15580 | 15520 | 15580 | 15510 | 639 |
| 376 | 20231124 | 141000 | 2021528350 | 15520 | 15580 | 15580 | 15520 | 688 |
| 377 | 20231124 | 140900 | 2010843840 | 15580 | 15600 | 15600 | 15580 | 17 |
| 378 | 20231124 | 140800 | 2010578810 | 15600 | 15600 | 15600 | 15590 | 69 |
| 379 | 20231124 | 140700 | 2009502550 | 15600 | 15620 | 15620 | 15600 | 22 |
| 380 | 20231124 | 140600 | 2009159010 | 15620 | 15620 | 15620 | 15620 | 8 |
| 381 | 20231124 | 140500 | 2009034050 | 15550 | 15630 | 15630 | 15520 | 1036 |
| 382 | 20231124 | 140400 | 1992929850 | 15630 | 15630 | 15630 | 15600 | 372 |
| 383 | 20231124 | 140300 | 1987123650 | 15630 | 15630 | 15630 | 15630 | 24 |
| 384 | 20231124 | 140200 | 1986748530 | 15630 | 15640 | 15640 | 15630 | 36 |
| 385 | 20231124 | 140100 | 1986185660 | 15640 | 15640 | 15640 | 15620 | 123 |
| 386 | 20231124 | 140000 | 1984263940 | 15650 | 15650 | 15650 | 15650 | 38 |
| 387 | 20231124 | 135900 | 1983669240 | 15650 | 15650 | 15680 | 15620 | 279 |
| 388 | 20231124 | 135800 | 1979306550 | 15650 | 15650 | 15650 | 15650 | 129 |
| 389 | 20231124 | 135700 | 1977287700 | 15650 | 15690 | 15690 | 15650 | 920 |
| 390 | 20231124 | 135600 | 1962871930 | 15690 | 15690 | 15690 | 15680 | 106 |
| 391 | 20231124 | 135500 | 1961209260 | 15690 | 15700 | 15700 | 15680 | 39 |
| 392 | 20231124 | 135400 | 1960597500 | 15700 | 15680 | 15700 | 15680 | 32 |
| 393 | 20231124 | 135300 | 1960095240 | 15690 | 15700 | 15700 | 15690 | 43 |
| 394 | 20231124 | 135200 | 1959420190 | 15700 | 15700 | 15700 | 15700 | 15 |
| 395 | 20231124 | 135100 | 1959184690 | 15700 | 15700 | 15700 | 15700 | 135 |
| 396 | 20231124 | 135000 | 1957065190 | 15700 | 15670 | 15700 | 15670 | 27 |
| 397 | 20231124 | 134900 | 1956641710 | 15670 | 15680 | 15710 | 15670 | 70 |
| 398 | 20231124 | 134800 | 1955542930 | 15680 | 15700 | 15710 | 15680 | 165 |
| 399 | 20231124 | 134700 | 1952953590 | 15700 | 15700 | 15700 | 15690 | 87 |
| 400 | 20231124 | 134600 | 1951588270 | 15700 | 15700 | 15700 | 15690 | 25 |
| 401 | 20231124 | 134500 | 1951195800 | 15700 | 15700 | 15700 | 15700 | 42 |
| 402 | 20231124 | 134400 | 1950536400 | 15700 | 15690 | 15700 | 15690 | 649 |
| 403 | 20231124 | 134300 | 1940347300 | 15690 | 15680 | 15700 | 15680 | 949 |
| 404 | 20231124 | 134200 | 1925453340 | 15680 | 15670 | 15680 | 15640 | 355 |
| 405 | 20231124 | 134100 | 1919890550 | 15670 | 15670 | 15670 | 15640 | 43 |
| 406 | 20231124 | 134000 | 1919216890 | 15670 | 15690 | 15690 | 15670 | 14 |
| 407 | 20231124 | 133900 | 1918997450 | 15690 | 15650 | 15690 | 15640 | 767 |
| 408 | 20231124 | 133800 | 1906971630 | 15650 | 15660 | 15660 | 15620 | 629 |
| 409 | 20231124 | 133700 | 1897143260 | 15660 | 15670 | 15670 | 15620 | 147 |
| 410 | 20231124 | 133600 | 1894845000 | 15670 | 15680 | 15680 | 15670 | 6 |
| 411 | 20231124 | 133500 | 1894750960 | 15690 | 15590 | 15710 | 15590 | 2876 |
| 412 | 20231124 | 133400 | 1849656110 | 15590 | 15590 | 15590 | 15580 | 60 |
| 413 | 20231124 | 133300 | 1848720810 | 15590 | 15610 | 15630 | 15590 | 44 |
| 414 | 20231124 | 133200 | 1848034320 | 15630 | 15630 | 15630 | 15610 | 53 |
| 415 | 20231124 | 133100 | 1847206180 | 15630 | 15610 | 15630 | 15610 | 232 |
| 416 | 20231124 | 133000 | 1843583660 | 15600 | 15600 | 15600 | 15600 | 129 |
| 417 | 20231124 | 132900 | 1841571260 | 15600 | 15580 | 15600 | 15580 | 74 |
| 418 | 20231124 | 132800 | 1840417600 | 15580 | 15600 | 15600 | 15560 | 45 |
| 419 | 20231124 | 132700 | 1839716500 | 15600 | 15600 | 15600 | 15580 | 109 |
| 420 | 20231124 | 132600 | 1838018140 | 15600 | 15600 | 15600 | 15600 | 114 |
| 421 | 20231124 | 132500 | 1836239740 | 15600 | 15590 | 15600 | 15590 | 14 |
| 422 | 20231124 | 132400 | 1836021390 | 15590 | 15590 | 15590 | 15590 | 28 |
| 423 | 20231124 | 132300 | 1835584870 | 15580 | 15590 | 15590 | 15580 | 47 |
| 424 | 20231124 | 132200 | 1834852240 | 15590 | 15600 | 15600 | 15580 | 570 |
| 425 | 20231124 | 132100 | 1825970690 | 15600 | 15600 | 15600 | 15600 | 18 |
| 426 | 20231124 | 132000 | 1825689890 | 15600 | 15590 | 15600 | 15590 | 41 |
| 427 | 20231124 | 131900 | 1825050480 | 15590 | 15590 | 15590 | 15590 | 114 |
| 428 | 20231124 | 131800 | 1823273220 | 15560 | 15590 | 15590 | 15560 | 110 |
| 429 | 20231124 | 131700 | 1821560560 | 15590 | 15590 | 15590 | 15590 | 64 |
| 430 | 20231124 | 131600 | 1820562800 | 15590 | 15590 | 15590 | 15590 | 21 |
| 431 | 20231124 | 131500 | 1820235410 | 15590 | 15590 | 15590 | 15590 | 64 |
| 432 | 20231124 | 131400 | 1819237650 | 15570 | 15590 | 15590 | 15570 | 330 |
| 433 | 20231124 | 131300 | 1814098090 | 15580 | 15590 | 15590 | 15580 | 31 |
| 434 | 20231124 | 131200 | 1813614810 | 15590 | 15600 | 15600 | 15590 | 47 |
| 435 | 20231124 | 131100 | 1812882040 | 15600 | 15600 | 15600 | 15600 | 28 |
| 436 | 20231124 | 131000 | 1812445240 | 15590 | 15600 | 15600 | 15590 | 40 |
| 437 | 20231124 | 130900 | 1811821460 | 15600 | 15600 | 15600 | 15600 | 139 |
| 438 | 20231124 | 130800 | 1809653060 | 15600 | 15570 | 15600 | 15570 | 816 |
| 439 | 20231124 | 130700 | 1796947730 | 15570 | 15570 | 15570 | 15560 | 190 |
| 440 | 20231124 | 130600 | 1793989740 | 15560 | 15570 | 15570 | 15560 | 113 |
| 441 | 20231124 | 130500 | 1792230880 | 15570 | 15570 | 15570 | 15560 | 72 |
| 442 | 20231124 | 130400 | 1791110300 | 15570 | 15570 | 15570 | 15560 | 35 |
| 443 | 20231124 | 130300 | 1790565390 | 15560 | 15570 | 15570 | 15560 | 120 |
| 444 | 20231124 | 130200 | 1788697030 | 15570 | 15560 | 15570 | 15560 | 32 |
| 445 | 20231124 | 130100 | 1788199010 | 15560 | 15560 | 15560 | 15560 | 26 |
| 446 | 20231124 | 130000 | 1787794450 | 15560 | 15560 | 15570 | 15560 | 68 |
| 447 | 20231124 | 125900 | 1786736320 | 15560 | 15550 | 15560 | 15550 | 23 |
| 448 | 20231124 | 125800 | 1786378540 | 15550 | 15550 | 15550 | 15550 | 28 |
| 449 | 20231124 | 125700 | 1785943140 | 15550 | 15560 | 15560 | 15550 | 31 |
| 450 | 20231124 | 125600 | 1785461070 | 15560 | 15570 | 15570 | 15550 | 651 |
| 451 | 20231124 | 125500 | 1775336960 | 15570 | 15560 | 15570 | 15560 | 104 |
| 452 | 20231124 | 125400 | 1773718640 | 15570 | 15570 | 15570 | 15560 | 192 |
| 453 | 20231124 | 125300 | 1770730260 | 15570 | 15590 | 15590 | 15560 | 297 |
| 454 | 20231124 | 125200 | 1766106850 | 15590 | 15610 | 15620 | 15570 | 1551 |
| 455 | 20231124 | 125100 | 1741935070 | 15630 | 15620 | 15630 | 15620 | 31 |
| 456 | 20231124 | 125000 | 1741450760 | 15630 | 15630 | 15630 | 15630 | 36 |
| 457 | 20231124 | 124900 | 1740888080 | 15630 | 15620 | 15630 | 15620 | 32 |
| 458 | 20231124 | 124800 | 1740387940 | 15630 | 15630 | 15640 | 15630 | 28 |
| 459 | 20231124 | 124700 | 1739950260 | 15630 | 15630 | 15630 | 15630 | 39 |
| 460 | 20231124 | 124600 | 1739340690 | 15630 | 15630 | 15630 | 15630 | 34 |
| 461 | 20231124 | 124500 | 1738809270 | 15630 | 15620 | 15630 | 15620 | 10 |
| 462 | 20231124 | 124400 | 1738652990 | 15630 | 15630 | 15630 | 15630 | 49 |
| 463 | 20231124 | 124300 | 1737887120 | 15630 | 15610 | 15630 | 15610 | 25 |
| 464 | 20231124 | 124200 | 1737496430 | 15630 | 15630 | 15640 | 15610 | 121 |
| 465 | 20231124 | 124100 | 1735605980 | 15630 | 15640 | 15640 | 15630 | 147 |
| 466 | 20231124 | 124000 | 1733308010 | 15640 | 15640 | 15640 | 15640 | 18 |
| 467 | 20231124 | 123900 | 1733026490 | 15640 | 15640 | 15640 | 15630 | 45 |
| 468 | 20231124 | 123800 | 1732322700 | 15640 | 15640 | 15640 | 15630 | 157 |
| 469 | 20231124 | 123700 | 1729868420 | 15630 | 15630 | 15640 | 15630 | 34 |
| 470 | 20231124 | 123600 | 1729336810 | 15620 | 15620 | 15630 | 15620 | 136 |
| 471 | 20231124 | 123500 | 1727212410 | 15620 | 15620 | 15620 | 15620 | 84 |
| 472 | 20231124 | 123400 | 1725900330 | 15620 | 15630 | 15630 | 15610 | 22 |
| 473 | 20231124 | 123300 | 1725556570 | 15630 | 15640 | 15640 | 15630 | 31 |
| 474 | 20231124 | 123200 | 1725071990 | 15640 | 15630 | 15640 | 15620 | 55 |
| 475 | 20231124 | 123100 | 1724212320 | 15630 | 15610 | 15630 | 15610 | 134 |
| 476 | 20231124 | 123000 | 1722118400 | 15610 | 15630 | 15630 | 15610 | 16 |
| 477 | 20231124 | 122900 | 1721868360 | 15630 | 15610 | 15630 | 15610 | 485 |
| 478 | 20231124 | 122800 | 1714296220 | 15600 | 15590 | 15600 | 15590 | 21 |
| 479 | 20231124 | 122700 | 1713968820 | 15580 | 15580 | 15580 | 15580 | 12 |
| 480 | 20231124 | 122600 | 1713781860 | 15580 | 15570 | 15580 | 15570 | 68 |
| 481 | 20231124 | 122500 | 1712722540 | 15570 | 15550 | 15570 | 15550 | 136 |
| 482 | 20231124 | 122400 | 1710607660 | 15550 | 15550 | 15550 | 15550 | 72 |
| 483 | 20231124 | 122300 | 1709488060 | 15540 | 15550 | 15550 | 15540 | 201 |
| 484 | 20231124 | 122200 | 1706363920 | 15550 | 15560 | 15560 | 15550 | 623 |
| 485 | 20231124 | 122100 | 1696676150 | 15570 | 15570 | 15580 | 15560 | 45 |
| 486 | 20231124 | 122000 | 1695975470 | 15580 | 15600 | 15600 | 15580 | 64 |
| 487 | 20231124 | 121900 | 1694977810 | 15600 | 15590 | 15600 | 15590 | 88 |
| 488 | 20231124 | 121800 | 1693605630 | 15600 | 15610 | 15610 | 15600 | 47 |
| 489 | 20231124 | 121700 | 1692872070 | 15610 | 15630 | 15630 | 15600 | 179 |
| 490 | 20231124 | 121600 | 1690078640 | 15630 | 15630 | 15630 | 15630 | 55 |
| 491 | 20231124 | 121500 | 1689218990 | 15630 | 15600 | 15630 | 15600 | 38 |
| 492 | 20231124 | 121400 | 1688625380 | 15610 | 15630 | 15630 | 15610 | 73 |
| 493 | 20231124 | 121300 | 1687484610 | 15630 | 15630 | 15630 | 15630 | 4 |
| 494 | 20231124 | 121200 | 1687422090 | 15630 | 15630 | 15630 | 15630 | 14 |
| 495 | 20231124 | 121100 | 1687203270 | 15630 | 15620 | 15630 | 15610 | 88 |
| 496 | 20231124 | 121000 | 1685829150 | 15620 | 15620 | 15630 | 15620 | 133 |
| 497 | 20231124 | 120900 | 1683751490 | 15630 | 15650 | 15650 | 15630 | 234 |
| 498 | 20231124 | 120800 | 1680091790 | 15650 | 15640 | 15650 | 15630 | 160 |
| 499 | 20231124 | 120700 | 1677589980 | 15640 | 15640 | 15640 | 15640 | 18 |
| 500 | 20231124 | 120600 | 1677308460 | 15640 | 15630 | 15640 | 15630 | 23 |
| 501 | 20231124 | 120500 | 1676948810 | 15640 | 15640 | 15640 | 15630 | 60 |
| 502 | 20231124 | 120400 | 1676010420 | 15640 | 15630 | 15640 | 15630 | 72 |
| 503 | 20231124 | 120300 | 1674884980 | 15640 | 15660 | 15670 | 15640 | 103 |
| 504 | 20231124 | 120200 | 1673273640 | 15670 | 15670 | 15670 | 15650 | 41 |
| 505 | 20231124 | 120100 | 1672631410 | 15670 | 15680 | 15700 | 15640 | 1201 |
| 506 | 20231124 | 120000 | 1653818110 | 15690 | 15690 | 15690 | 15670 | 203 |
| 507 | 20231124 | 115900 | 1650635530 | 15700 | 15700 | 15700 | 15700 | 59 |
| 508 | 20231124 | 115800 | 1649709230 | 15700 | 15690 | 15700 | 15690 | 23 |
| 509 | 20231124 | 115700 | 1649348150 | 15690 | 15700 | 15700 | 15680 | 101 |
| 510 | 20231124 | 115600 | 1647763600 | 15700 | 15690 | 15710 | 15690 | 349 |
| 511 | 20231124 | 115500 | 1642284320 | 15690 | 15700 | 15700 | 15690 | 23 |
| 512 | 20231124 | 115400 | 1641923300 | 15700 | 15700 | 15700 | 15680 | 163 |
| 513 | 20231124 | 115300 | 1639366060 | 15700 | 15690 | 15700 | 15680 | 41 |
| 514 | 20231124 | 115200 | 1638722740 | 15690 | 15690 | 15690 | 15670 | 175 |
| 515 | 20231124 | 115100 | 1635978230 | 15690 | 15690 | 15690 | 15690 | 51 |
| 516 | 20231124 | 115000 | 1635178040 | 15690 | 15660 | 15690 | 15650 | 722 |
| 517 | 20231124 | 114900 | 1623869420 | 15660 | 15660 | 15660 | 15660 | 40 |
| 518 | 20231124 | 114800 | 1623243020 | 15660 | 15640 | 15660 | 15640 | 697 |
| 519 | 20231124 | 114700 | 1612334700 | 15640 | 15650 | 15650 | 15640 | 31 |
| 520 | 20231124 | 114600 | 1611849590 | 15650 | 15630 | 15650 | 15630 | 15 |
| 521 | 20231124 | 114500 | 1611614900 | 15630 | 15640 | 15650 | 15630 | 48 |
| 522 | 20231124 | 114400 | 1610864210 | 15640 | 15640 | 15650 | 15640 | 64 |
| 523 | 20231124 | 114300 | 1609862820 | 15640 | 15650 | 15650 | 15640 | 140 |
| 524 | 20231124 | 114200 | 1607672600 | 15640 | 15650 | 15650 | 15640 | 104 |
| 525 | 20231124 | 114100 | 1606045410 | 15650 | 15650 | 15650 | 15650 | 159 |
| 526 | 20231124 | 114000 | 1603557060 | 15650 | 15650 | 15650 | 15650 | 44 |
| 527 | 20231124 | 113900 | 1602868460 | 15650 | 15640 | 15650 | 15640 | 46 |
| 528 | 20231124 | 113800 | 1602148800 | 15650 | 15640 | 15650 | 15640 | 48 |
| 529 | 20231124 | 113700 | 1601397750 | 15640 | 15640 | 15640 | 15640 | 19 |
| 530 | 20231124 | 113600 | 1601100590 | 15640 | 15640 | 15640 | 15630 | 42 |
| 531 | 20231124 | 113500 | 1600443720 | 15640 | 15630 | 15640 | 15630 | 67 |
| 532 | 20231124 | 113400 | 1599396240 | 15630 | 15620 | 15630 | 15620 | 216 |
| 533 | 20231124 | 113300 | 1596020280 | 15610 | 15610 | 15610 | 15610 | 20 |
| 534 | 20231124 | 113200 | 1595708080 | 15610 | 15580 | 15610 | 15580 | 572 |
| 535 | 20231124 | 113100 | 1586786720 | 15580 | 15580 | 15580 | 15580 | 82 |
| 536 | 20231124 | 113000 | 1585509160 | 15580 | 15560 | 15580 | 15560 | 87 |
| 537 | 20231124 | 112900 | 1584155200 | 15550 | 15560 | 15560 | 15550 | 83 |
| 538 | 20231124 | 112800 | 1582863920 | 15560 | 15560 | 15560 | 15560 | 38 |
| 539 | 20231124 | 112700 | 1582272640 | 15560 | 15560 | 15560 | 15560 | 30 |
| 540 | 20231124 | 112600 | 1581805840 | 15560 | 15560 | 15560 | 15550 | 127 |
| 541 | 20231124 | 112500 | 1579830170 | 15560 | 15560 | 15560 | 15550 | 34 |
| 542 | 20231124 | 112400 | 1579301340 | 15560 | 15570 | 15570 | 15560 | 112 |
| 543 | 20231124 | 112300 | 1577558000 | 15570 | 15570 | 15570 | 15570 | 75 |
| 544 | 20231124 | 112200 | 1576390250 | 15570 | 15580 | 15580 | 15570 | 59 |
| 545 | 20231124 | 112100 | 1575471500 | 15580 | 15580 | 15580 | 15580 | 64 |
| 546 | 20231124 | 112000 | 1574474380 | 15580 | 15580 | 15580 | 15580 | 12 |
| 547 | 20231124 | 111900 | 1574287420 | 15550 | 15540 | 15550 | 15540 | 390 |
| 548 | 20231124 | 111800 | 1568224420 | 15550 | 15550 | 15550 | 15530 | 157 |
| 549 | 20231124 | 111700 | 1565785840 | 15540 | 15530 | 15540 | 15520 | 126 |
| 550 | 20231124 | 111600 | 1563827940 | 15500 | 15510 | 15510 | 15470 | 1343 |
| 551 | 20231124 | 111500 | 1543012940 | 15510 | 15500 | 15540 | 15500 | 1112 |
| 552 | 20231124 | 111400 | 1525776430 | 15510 | 15550 | 15550 | 15510 | 276 |
| 553 | 20231124 | 111300 | 1521491790 | 15550 | 15560 | 15570 | 15550 | 566 |
| 554 | 20231124 | 111200 | 1512684480 | 15570 | 15580 | 15580 | 15570 | 60 |
| 555 | 20231124 | 111100 | 1511750250 | 15590 | 15580 | 15590 | 15550 | 129 |
| 556 | 20231124 | 111000 | 1509741030 | 15550 | 15570 | 15570 | 15540 | 391 |
| 557 | 20231124 | 110900 | 1503662610 | 15560 | 15590 | 15590 | 15560 | 559 |
| 558 | 20231124 | 110800 | 1494957620 | 15600 | 15620 | 15620 | 15600 | 91 |
| 559 | 20231124 | 110700 | 1493537400 | 15620 | 15620 | 15620 | 15620 | 15 |
| 560 | 20231124 | 110600 | 1493303100 | 15620 | 15610 | 15620 | 15600 | 43 |
| 561 | 20231124 | 110500 | 1492631910 | 15600 | 15600 | 15600 | 15590 | 59 |
| 562 | 20231124 | 110400 | 1491711740 | 15600 | 15600 | 15600 | 15600 | 32 |
| 563 | 20231124 | 110300 | 1491212540 | 15600 | 15590 | 15620 | 15590 | 14 |
| 564 | 20231124 | 110200 | 1490994150 | 15590 | 15620 | 15620 | 15590 | 91 |
| 565 | 20231124 | 110100 | 1489574020 | 15600 | 15620 | 15630 | 15600 | 969 |
| 566 | 20231124 | 110000 | 1474453320 | 15630 | 15640 | 15640 | 15630 | 94 |
| 567 | 20231124 | 105900 | 1472983830 | 15630 | 15640 | 15640 | 15630 | 171 |
| 568 | 20231124 | 105800 | 1470310030 | 15630 | 15670 | 15670 | 15630 | 300 |
| 569 | 20231124 | 105700 | 1465613890 | 15650 | 15670 | 15670 | 15650 | 94 |
| 570 | 20231124 | 105600 | 1464141850 | 15670 | 15680 | 15680 | 15670 | 62 |
| 571 | 20231124 | 105500 | 1463170060 | 15680 | 15680 | 15680 | 15670 | 38 |
| 572 | 20231124 | 105400 | 1462574290 | 15680 | 15680 | 15680 | 15660 | 170 |
| 573 | 20231124 | 105300 | 1459908920 | 15680 | 15680 | 15680 | 15680 | 37 |
| 574 | 20231124 | 105200 | 1459328760 | 15630 | 15690 | 15690 | 15630 | 50 |
| 575 | 20231124 | 105100 | 1458546580 | 15690 | 15650 | 15690 | 15620 | 333 |
| 576 | 20231124 | 105000 | 1453336160 | 15690 | 15690 | 15690 | 15650 | 409 |
| 577 | 20231124 | 104900 | 1446928460 | 15690 | 15710 | 15710 | 15680 | 78 |
| 578 | 20231124 | 104800 | 1445704630 | 15690 | 15720 | 15720 | 15690 | 286 |
| 579 | 20231124 | 104700 | 1441214880 | 15720 | 15720 | 15720 | 15710 | 98 |
| 580 | 20231124 | 104600 | 1439674820 | 15720 | 15730 | 15730 | 15720 | 214 |
| 581 | 20231124 | 104500 | 1436310540 | 15730 | 15740 | 15740 | 15730 | 216 |
| 582 | 20231124 | 104400 | 1432912840 | 15750 | 15730 | 15750 | 15730 | 181 |
| 583 | 20231124 | 104300 | 1430062750 | 15730 | 15750 | 15750 | 15730 | 262 |
| 584 | 20231124 | 104200 | 1425938650 | 15750 | 15760 | 15760 | 15740 | 63 |
| 585 | 20231124 | 104100 | 1424946630 | 15760 | 15750 | 15760 | 15750 | 482 |
| 586 | 20231124 | 104000 | 1417353350 | 15750 | 15750 | 15750 | 15740 | 62 |
| 587 | 20231124 | 103900 | 1416376910 | 15750 | 15750 | 15750 | 15750 | 87 |
| 588 | 20231124 | 103800 | 1415006660 | 15750 | 15760 | 15760 | 15750 | 265 |
| 589 | 20231124 | 103700 | 1410830360 | 15760 | 15730 | 15760 | 15720 | 736 |
| 590 | 20231124 | 103600 | 1399247280 | 15720 | 15690 | 15720 | 15680 | 1092 |
| 591 | 20231124 | 103500 | 1382108090 | 15690 | 15670 | 15690 | 15670 | 661 |
| 592 | 20231124 | 103400 | 1371743950 | 15670 | 15660 | 15670 | 15660 | 19 |
| 593 | 20231124 | 103300 | 1371446270 | 15660 | 15660 | 15670 | 15660 | 21 |
| 594 | 20231124 | 103200 | 1371117240 | 15680 | 15690 | 15690 | 15660 | 119 |
| 595 | 20231124 | 103100 | 1369250940 | 15690 | 15690 | 15700 | 15690 | 598 |
| 596 | 20231124 | 103000 | 1359868190 | 15700 | 15700 | 15700 | 15700 | 547 |
| 597 | 20231124 | 102900 | 1351280290 | 15700 | 15700 | 15700 | 15700 | 254 |
| 598 | 20231124 | 102800 | 1347292490 | 15700 | 15730 | 15730 | 15690 | 389 |
| 599 | 20231124 | 102700 | 1341186940 | 15700 | 15720 | 15730 | 15700 | 716 |
| 600 | 20231124 | 102600 | 1329943000 | 15720 | 15750 | 15750 | 15710 | 129 |
| 601 | 20231124 | 102500 | 1327912880 | 15710 | 15760 | 15760 | 15710 | 422 |
| 602 | 20231124 | 102400 | 1321270310 | 15770 | 15760 | 15770 | 15760 | 67 |
| 603 | 20231124 | 102300 | 1320214220 | 15770 | 15750 | 15770 | 15750 | 472 |
| 604 | 20231124 | 102200 | 1312775100 | 15750 | 15770 | 15770 | 15750 | 318 |
| 605 | 20231124 | 102100 | 1307764280 | 15770 | 15770 | 15780 | 15740 | 750 |
| 606 | 20231124 | 102000 | 1295932470 | 15770 | 15720 | 15780 | 15720 | 2313 |
| 607 | 20231124 | 101900 | 1259500740 | 15720 | 15730 | 15730 | 15700 | 95 |
| 608 | 20231124 | 101800 | 1258007220 | 15730 | 15720 | 15740 | 15700 | 681 |
| 609 | 20231124 | 101700 | 1247299570 | 15720 | 15700 | 15720 | 15690 | 1739 |
| 610 | 20231124 | 101600 | 1219991720 | 15700 | 15690 | 15700 | 15690 | 671 |
| 611 | 20231124 | 101500 | 1209457820 | 15690 | 15680 | 15700 | 15680 | 414 |
| 612 | 20231124 | 101400 | 1202962640 | 15670 | 15630 | 15670 | 15610 | 1117 |
| 613 | 20231124 | 101300 | 1185488460 | 15630 | 15640 | 15640 | 15620 | 127 |
| 614 | 20231124 | 101200 | 1183503530 | 15640 | 15640 | 15640 | 15630 | 176 |
| 615 | 20231124 | 101100 | 1180750920 | 15640 | 15650 | 15650 | 15640 | 91 |
| 616 | 20231124 | 101000 | 1179327400 | 15650 | 15640 | 15650 | 15640 | 337 |
| 617 | 20231124 | 100900 | 1174056340 | 15650 | 15660 | 15660 | 15610 | 42 |
| 618 | 20231124 | 100800 | 1173398780 | 15610 | 15610 | 15610 | 15610 | 21 |
| 619 | 20231124 | 100700 | 1173070970 | 15600 | 15610 | 15610 | 15600 | 33 |
| 620 | 20231124 | 100600 | 1172555910 | 15610 | 15600 | 15610 | 15600 | 156 |
| 621 | 20231124 | 100500 | 1170121960 | 15600 | 15580 | 15600 | 15570 | 126 |
| 622 | 20231124 | 100400 | 1168158450 | 15580 | 15560 | 15580 | 15560 | 113 |
| 623 | 20231124 | 100300 | 1166399940 | 15570 | 15570 | 15580 | 15570 | 125 |
| 624 | 20231124 | 100200 | 1164452510 | 15570 | 15580 | 15580 | 15570 | 119 |
| 625 | 20231124 | 100100 | 1162598650 | 15580 | 15600 | 15600 | 15550 | 583 |
| 626 | 20231124 | 100000 | 1153526920 | 15580 | 15650 | 15650 | 15580 | 3825 |
| 627 | 20231124 | 095900 | 1093837680 | 15650 | 15650 | 15690 | 15630 | 610 |
| 628 | 20231124 | 095800 | 1084291660 | 15650 | 15650 | 15690 | 15650 | 301 |
| 629 | 20231124 | 095700 | 1079576950 | 15700 | 15710 | 15710 | 15640 | 1841 |
| 630 | 20231124 | 095600 | 1050708390 | 15710 | 15700 | 15710 | 15680 | 1526 |
| 631 | 20231124 | 095500 | 1026748880 | 15700 | 15680 | 15700 | 15670 | 1020 |
| 632 | 20231124 | 095400 | 1010742490 | 15680 | 15650 | 15690 | 15650 | 1501 |
| 633 | 20231124 | 095300 | 987222720 | 15610 | 15600 | 15610 | 15600 | 250 |
| 634 | 20231124 | 095200 | 983320720 | 15690 | 15650 | 15700 | 15620 | 955 |
| 635 | 20231124 | 095100 | 968357570 | 15700 | 15640 | 15700 | 15570 | 2056 |
| 636 | 20231124 | 095000 | 936130960 | 15640 | 15610 | 15650 | 15560 | 2130 |
| 637 | 20231124 | 094900 | 902843330 | 15550 | 15620 | 15620 | 15550 | 319 |
| 638 | 20231124 | 094800 | 897861920 | 15620 | 15530 | 15620 | 15520 | 5223 |
| 639 | 20231124 | 094700 | 816523880 | 15520 | 15520 | 15520 | 15520 | 725 |
| 640 | 20231124 | 094600 | 805271880 | 15520 | 15500 | 15520 | 15500 | 215 |
| 641 | 20231124 | 094500 | 801938360 | 15500 | 15510 | 15510 | 15500 | 54 |
| 642 | 20231124 | 094400 | 801101340 | 15500 | 15510 | 15520 | 15500 | 382 |
| 643 | 20231124 | 094300 | 795179080 | 15520 | 15510 | 15520 | 15510 | 43 |
| 644 | 20231124 | 094200 | 794512130 | 15520 | 15520 | 15520 | 15500 | 2054 |
| 645 | 20231124 | 094100 | 762668630 | 15500 | 15500 | 15510 | 15500 | 268 |
| 646 | 20231124 | 094000 | 758513990 | 15500 | 15540 | 15540 | 15500 | 1930 |
| 647 | 20231124 | 093900 | 728570790 | 15520 | 15520 | 15550 | 15510 | 372 |
| 648 | 20231124 | 093800 | 722797370 | 15550 | 15440 | 15550 | 15430 | 2907 |
| 649 | 20231124 | 093700 | 677811650 | 15420 | 15450 | 15450 | 15420 | 270 |
| 650 | 20231124 | 093600 | 673642790 | 15440 | 15460 | 15480 | 15440 | 342 |
| 651 | 20231124 | 093500 | 668356780 | 15480 | 15450 | 15480 | 15450 | 163 |
| 652 | 20231124 | 093400 | 665837500 | 15450 | 15450 | 15450 | 15430 | 1090 |
| 653 | 20231124 | 093300 | 649002020 | 15450 | 15500 | 15500 | 15450 | 802 |
| 654 | 20231124 | 093200 | 636588780 | 15490 | 15510 | 15510 | 15410 | 1049 |
| 655 | 20231124 | 093100 | 620333900 | 15560 | 15500 | 15580 | 15500 | 4735 |
| 656 | 20231124 | 093000 | 546881330 | 15490 | 15430 | 15490 | 15430 | 1914 |
| 657 | 20231124 | 092900 | 517287460 | 15430 | 15360 | 15440 | 15360 | 838 |
| 658 | 20231124 | 092800 | 504378330 | 15380 | 15360 | 15380 | 15360 | 403 |
| 659 | 20231124 | 092700 | 498184340 | 15370 | 15310 | 15370 | 15310 | 1835 |
| 660 | 20231124 | 092600 | 470002700 | 15260 | 15300 | 15320 | 15260 | 966 |
| 661 | 20231124 | 092500 | 455225670 | 15320 | 15340 | 15350 | 15320 | 1005 |
| 662 | 20231124 | 092400 | 439809250 | 15340 | 15350 | 15370 | 15330 | 1045 |
| 663 | 20231124 | 092300 | 423771550 | 15350 | 15260 | 15350 | 15260 | 3344 |
| 664 | 20231124 | 092200 | 372622570 | 15260 | 15220 | 15260 | 15220 | 521 |
| 665 | 20231124 | 092100 | 364691410 | 15210 | 15190 | 15210 | 15180 | 823 |
| 666 | 20231124 | 092000 | 352181390 | 15210 | 15210 | 15210 | 15210 | 1 |
| 667 | 20231124 | 091900 | 352166180 | 15180 | 15220 | 15230 | 15180 | 1166 |
| 668 | 20231124 | 091800 | 334451630 | 15220 | 15220 | 15220 | 15200 | 975 |
| 669 | 20231124 | 091700 | 319616470 | 15220 | 15240 | 15270 | 15220 | 652 |
| 670 | 20231124 | 091600 | 309678660 | 15240 | 15190 | 15240 | 15190 | 156 |
| 671 | 20231124 | 091500 | 307306970 | 15180 | 15170 | 15180 | 15160 | 516 |
| 672 | 20231124 | 091400 | 299479370 | 15170 | 15140 | 15170 | 15110 | 204 |
| 673 | 20231124 | 091300 | 296387080 | 15110 | 15020 | 15110 | 15020 | 1606 |
| 674 | 20231124 | 091200 | 272196700 | 15020 | 15010 | 15020 | 14970 | 1220 |
| 675 | 20231124 | 091100 | 253924490 | 15010 | 14990 | 15010 | 14950 | 1003 |
| 676 | 20231124 | 091000 | 238924770 | 14990 | 14990 | 14990 | 14990 | 0 |
| 677 | 20231124 | 090900 | 238924770 | 14990 | 15050 | 15050 | 14990 | 246 |
| 678 | 20231124 | 090800 | 235233630 | 15050 | 15000 | 15050 | 15000 | 217 |
| 679 | 20231124 | 090700 | 231977010 | 14990 | 14980 | 14990 | 14930 | 1360 |
| 680 | 20231124 | 090600 | 211622410 | 14980 | 15010 | 15010 | 14980 | 405 |
| 681 | 20231124 | 090500 | 205549870 | 14930 | 15010 | 15140 | 14930 | 2482 |
| 682 | 20231124 | 090400 | 168448540 | 14960 | 14950 | 15010 | 14880 | 2998 |
| 683 | 20231124 | 090300 | 123660530 | 14950 | 14960 | 15040 | 14950 | 2093 |
| 684 | 20231124 | 090200 | 92353480 | 15010 | 15060 | 15060 | 14950 | 3824 |
| 685 | 20231124 | 090100 | 34944970 | 15040 | 15150 | 15150 | 15020 | 1159 |
| 686 | 20231124 | 090000 | 17488300 | 15150 | 15200 | 15200 | 15150 | 1151 |