39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 212200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 4819 |
| 3 | 20231127 | 212100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 4 | 20231127 | 212000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 5 | 20231127 | 211900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 6 | 20231127 | 211800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 7 | 20231127 | 211700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 8 | 20231127 | 211600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 9 | 20231127 | 211500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 10 | 20231127 | 211400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 11 | 20231127 | 211300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 12 | 20231127 | 211200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 13 | 20231127 | 211100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 14 | 20231127 | 211000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 15 | 20231127 | 210900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 16 | 20231127 | 210800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 17 | 20231127 | 210700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 18 | 20231127 | 210600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 19 | 20231127 | 210500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 20 | 20231127 | 210400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 21 | 20231127 | 210300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 22 | 20231127 | 210200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 23 | 20231127 | 210100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 24 | 20231127 | 210000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 25 | 20231127 | 205900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 26 | 20231127 | 205800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 27 | 20231127 | 205700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 28 | 20231127 | 205600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 29 | 20231127 | 205500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 30 | 20231127 | 205400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 31 | 20231127 | 205300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 32 | 20231127 | 205200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 4819 |
| 33 | 20231127 | 205100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 34 | 20231127 | 205000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 35 | 20231127 | 204900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 36 | 20231127 | 204800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 37 | 20231127 | 204700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 38 | 20231127 | 204600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 39 | 20231127 | 204500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 40 | 20231127 | 204400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 41 | 20231127 | 204300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 42 | 20231127 | 204200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 43 | 20231127 | 204100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 44 | 20231127 | 204000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 45 | 20231127 | 203900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 46 | 20231127 | 203800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 47 | 20231127 | 203700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 48 | 20231127 | 203600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 49 | 20231127 | 203500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 50 | 20231127 | 203400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 51 | 20231127 | 203300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 52 | 20231127 | 203200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 53 | 20231127 | 203100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 54 | 20231127 | 203000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 55 | 20231127 | 202900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 56 | 20231127 | 202800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 57 | 20231127 | 202700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 58 | 20231127 | 202600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 59 | 20231127 | 202500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 60 | 20231127 | 202400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 61 | 20231127 | 202300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 62 | 20231127 | 202200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 4819 |
| 63 | 20231127 | 202100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 64 | 20231127 | 202000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 65 | 20231127 | 201900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 66 | 20231127 | 201800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 67 | 20231127 | 201700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 68 | 20231127 | 201600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 69 | 20231127 | 201500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 70 | 20231127 | 201400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 71 | 20231127 | 201300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 72 | 20231127 | 201200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 73 | 20231127 | 201100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 74 | 20231127 | 201000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 75 | 20231127 | 200900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 76 | 20231127 | 200800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 77 | 20231127 | 200700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 78 | 20231127 | 200600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 79 | 20231127 | 200500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 80 | 20231127 | 200400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 81 | 20231127 | 200300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 82 | 20231127 | 200200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 83 | 20231127 | 200100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 84 | 20231127 | 200000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 85 | 20231127 | 195900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 86 | 20231127 | 195800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 87 | 20231127 | 195700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 88 | 20231127 | 195600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 89 | 20231127 | 195500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 90 | 20231127 | 195400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 91 | 20231127 | 195300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 92 | 20231127 | 195200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 4819 |
| 93 | 20231127 | 195100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 94 | 20231127 | 195000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 95 | 20231127 | 194900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 96 | 20231127 | 194800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 97 | 20231127 | 194700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 98 | 20231127 | 194600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 99 | 20231127 | 194500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 100 | 20231127 | 194400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 101 | 20231127 | 194300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 102 | 20231127 | 194200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 103 | 20231127 | 194100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 104 | 20231127 | 194000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 105 | 20231127 | 193900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 106 | 20231127 | 193800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 107 | 20231127 | 193700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 108 | 20231127 | 193600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 109 | 20231127 | 193500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 110 | 20231127 | 193400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 111 | 20231127 | 193300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 112 | 20231127 | 193200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 113 | 20231127 | 193100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 114 | 20231127 | 193000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 115 | 20231127 | 192900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 116 | 20231127 | 192800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 117 | 20231127 | 192700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 118 | 20231127 | 192600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 119 | 20231127 | 192500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 120 | 20231127 | 192400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 121 | 20231127 | 192300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 122 | 20231127 | 192200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 4819 |
| 123 | 20231127 | 192100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 124 | 20231127 | 192000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 125 | 20231127 | 191900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 126 | 20231127 | 191800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 127 | 20231127 | 191700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 128 | 20231127 | 191600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 129 | 20231127 | 191500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 130 | 20231127 | 191400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 131 | 20231127 | 191300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 132 | 20231127 | 191200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 133 | 20231127 | 191100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 134 | 20231127 | 191000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 135 | 20231127 | 190900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 136 | 20231127 | 190800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 137 | 20231127 | 190700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 138 | 20231127 | 190600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 139 | 20231127 | 190500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 140 | 20231127 | 190400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 141 | 20231127 | 190300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 142 | 20231127 | 190200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 143 | 20231127 | 190100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 144 | 20231127 | 190000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 145 | 20231127 | 185900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 146 | 20231127 | 185800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 147 | 20231127 | 185700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 148 | 20231127 | 185600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 149 | 20231127 | 185500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 150 | 20231127 | 185400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 151 | 20231127 | 185300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 152 | 20231127 | 185200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 4819 |
| 153 | 20231127 | 185100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 154 | 20231127 | 185000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 155 | 20231127 | 184900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 156 | 20231127 | 184800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 157 | 20231127 | 184700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 158 | 20231127 | 184600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 159 | 20231127 | 184500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 160 | 20231127 | 184400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 161 | 20231127 | 184300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 162 | 20231127 | 184200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 163 | 20231127 | 184100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 164 | 20231127 | 184000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 165 | 20231127 | 183900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 166 | 20231127 | 183800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 167 | 20231127 | 183700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 168 | 20231127 | 183600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 169 | 20231127 | 183500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 170 | 20231127 | 183400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 171 | 20231127 | 183300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 172 | 20231127 | 183200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 173 | 20231127 | 183100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 174 | 20231127 | 183000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 175 | 20231127 | 182900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 176 | 20231127 | 182800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 177 | 20231127 | 182700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 178 | 20231127 | 182600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 179 | 20231127 | 182500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 180 | 20231127 | 182400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 181 | 20231127 | 182300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 182 | 20231127 | 182200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 4819 |
| 183 | 20231127 | 182100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 184 | 20231127 | 182000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 185 | 20231127 | 181900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 186 | 20231127 | 181800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 187 | 20231127 | 181700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 188 | 20231127 | 181600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 189 | 20231127 | 181500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 190 | 20231127 | 181400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 191 | 20231127 | 181300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 192 | 20231127 | 181200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 193 | 20231127 | 181100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 194 | 20231127 | 181000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 195 | 20231127 | 180900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 196 | 20231127 | 180800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 197 | 20231127 | 180700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 198 | 20231127 | 180600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 199 | 20231127 | 180500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 200 | 20231127 | 180400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 201 | 20231127 | 180300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 202 | 20231127 | 180200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 203 | 20231127 | 180100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 204 | 20231127 | 180000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 205 | 20231127 | 175900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 206 | 20231127 | 175800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 207 | 20231127 | 175700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 208 | 20231127 | 175600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 209 | 20231127 | 175500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 210 | 20231127 | 175400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 211 | 20231127 | 175300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 212 | 20231127 | 175200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 4819 |
| 213 | 20231127 | 175100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 214 | 20231127 | 175000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 215 | 20231127 | 174900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 216 | 20231127 | 174800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 217 | 20231127 | 174700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 218 | 20231127 | 174600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 219 | 20231127 | 174500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 220 | 20231127 | 174400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 221 | 20231127 | 174300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 222 | 20231127 | 174200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 223 | 20231127 | 174100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 224 | 20231127 | 174000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 225 | 20231127 | 173900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 226 | 20231127 | 173800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 227 | 20231127 | 173700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 228 | 20231127 | 173600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 229 | 20231127 | 173500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 230 | 20231127 | 173400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 231 | 20231127 | 173300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 232 | 20231127 | 173200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 233 | 20231127 | 173100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 234 | 20231127 | 173000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 235 | 20231127 | 172900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 236 | 20231127 | 172800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 237 | 20231127 | 172700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 238 | 20231127 | 172600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 239 | 20231127 | 172500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 240 | 20231127 | 172400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 241 | 20231127 | 172300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 242 | 20231127 | 172200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 4819 |
| 243 | 20231127 | 172100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 244 | 20231127 | 172000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 245 | 20231127 | 171900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 246 | 20231127 | 171800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 247 | 20231127 | 171700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 248 | 20231127 | 171600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 249 | 20231127 | 171500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 250 | 20231127 | 171400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 251 | 20231127 | 171300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 252 | 20231127 | 171200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 253 | 20231127 | 171100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 254 | 20231127 | 171000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 255 | 20231127 | 170900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 256 | 20231127 | 170800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 257 | 20231127 | 170700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 258 | 20231127 | 170600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 259 | 20231127 | 170500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 260 | 20231127 | 170400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 261 | 20231127 | 170300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 262 | 20231127 | 170200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 263 | 20231127 | 170100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 264 | 20231127 | 170000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 265 | 20231127 | 165900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 266 | 20231127 | 165800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 267 | 20231127 | 165700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 268 | 20231127 | 165600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 269 | 20231127 | 165500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 270 | 20231127 | 165400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 271 | 20231127 | 165300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 272 | 20231127 | 165200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 4819 |
| 273 | 20231127 | 165100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 274 | 20231127 | 165000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 275 | 20231127 | 164900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 276 | 20231127 | 164800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 277 | 20231127 | 164700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 278 | 20231127 | 164600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 279 | 20231127 | 164500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 280 | 20231127 | 164400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 281 | 20231127 | 164300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 282 | 20231127 | 164200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 283 | 20231127 | 164100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 284 | 20231127 | 164000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 285 | 20231127 | 163900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 286 | 20231127 | 163800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 287 | 20231127 | 163700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 288 | 20231127 | 163600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 289 | 20231127 | 163500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 290 | 20231127 | 163400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 291 | 20231127 | 163300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 292 | 20231127 | 163200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 293 | 20231127 | 163100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 294 | 20231127 | 163000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 295 | 20231127 | 162900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 296 | 20231127 | 162800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 297 | 20231127 | 162700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 298 | 20231127 | 162600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 299 | 20231127 | 162500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 300 | 20231127 | 162400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 301 | 20231127 | 162300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 302 | 20231127 | 162200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 4819 |
| 303 | 20231127 | 162100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 304 | 20231127 | 162000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 305 | 20231127 | 161900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 306 | 20231127 | 161800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 307 | 20231127 | 161700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 308 | 20231127 | 161600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 309 | 20231127 | 161500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 310 | 20231127 | 161400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 311 | 20231127 | 161300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 312 | 20231127 | 161200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 313 | 20231127 | 161100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 314 | 20231127 | 161000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 315 | 20231127 | 160900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 316 | 20231127 | 160800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 317 | 20231127 | 160700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 318 | 20231127 | 160600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 319 | 20231127 | 160500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 320 | 20231127 | 160400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 321 | 20231127 | 160300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 322 | 20231127 | 160200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 323 | 20231127 | 160100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 324 | 20231127 | 160000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 325 | 20231127 | 155900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 326 | 20231127 | 155800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 327 | 20231127 | 155700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 328 | 20231127 | 155600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 329 | 20231127 | 155500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 330 | 20231127 | 155400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 331 | 20231127 | 155300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 332 | 20231127 | 155200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 4819 |
| 333 | 20231127 | 155100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 334 | 20231127 | 155000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 335 | 20231127 | 154900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 336 | 20231127 | 154800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 337 | 20231127 | 154700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 338 | 20231127 | 154600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 339 | 20231127 | 154500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 340 | 20231127 | 154400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 341 | 20231127 | 154300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 342 | 20231127 | 154200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 343 | 20231127 | 154100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 344 | 20231127 | 154000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 345 | 20231127 | 153900 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 346 | 20231127 | 153800 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 347 | 20231127 | 153700 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 348 | 20231127 | 153600 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 349 | 20231127 | 153500 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 350 | 20231127 | 153400 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 351 | 20231127 | 153300 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 352 | 20231127 | 153200 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 353 | 20231127 | 153100 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 354 | 20231127 | 153000 | 4131606550 | 15960 | 15960 | 15960 | 15960 | 4819 |
| 355 | 20231127 | 152900 | 4054695310 | 16020 | 16020 | 16020 | 16020 | 0 |
| 356 | 20231127 | 152800 | 4054695310 | 16020 | 16020 | 16020 | 16020 | 0 |
| 357 | 20231127 | 152700 | 4054695310 | 16020 | 16020 | 16020 | 16020 | 0 |
| 358 | 20231127 | 152600 | 4054695310 | 16020 | 16020 | 16020 | 16020 | 0 |
| 359 | 20231127 | 152500 | 4054695310 | 16020 | 16020 | 16020 | 16020 | 0 |
| 360 | 20231127 | 152400 | 4054695310 | 16020 | 16020 | 16020 | 16020 | 0 |
| 361 | 20231127 | 152300 | 4054695310 | 16020 | 16020 | 16020 | 16020 | 0 |
| 362 | 20231127 | 152200 | 4054695310 | 16020 | 16020 | 16020 | 16020 | 0 |
| 363 | 20231127 | 152100 | 4054695310 | 16020 | 16020 | 16020 | 16020 | 0 |
| 364 | 20231127 | 152000 | 4054695310 | 16020 | 16020 | 16020 | 16020 | 0 |
| 365 | 20231127 | 151900 | 4054695310 | 16020 | 16030 | 16030 | 15970 | 837 |
| 366 | 20231127 | 151800 | 4041310090 | 16030 | 16060 | 16060 | 16030 | 1055 |
| 367 | 20231127 | 151700 | 4024378540 | 16070 | 16080 | 16080 | 16070 | 293 |
| 368 | 20231127 | 151600 | 4019669730 | 16100 | 16100 | 16100 | 16100 | 203 |
| 369 | 20231127 | 151500 | 4016401430 | 16100 | 16120 | 16120 | 16100 | 634 |
| 370 | 20231127 | 151400 | 4006191900 | 16120 | 16130 | 16140 | 16120 | 679 |
| 371 | 20231127 | 151300 | 3995240180 | 16130 | 16140 | 16140 | 16130 | 171 |
| 372 | 20231127 | 151200 | 3992481450 | 16140 | 16160 | 16160 | 16130 | 361 |
| 373 | 20231127 | 151100 | 3986655630 | 16150 | 16160 | 16160 | 16150 | 1076 |
| 374 | 20231127 | 151000 | 3969268810 | 16150 | 16130 | 16150 | 16130 | 688 |
| 375 | 20231127 | 150900 | 3958161840 | 16120 | 16160 | 16160 | 16110 | 2279 |
| 376 | 20231127 | 150800 | 3921394230 | 16160 | 16150 | 16160 | 16130 | 1568 |
| 377 | 20231127 | 150700 | 3896078880 | 16150 | 16090 | 16150 | 16090 | 3848 |
| 378 | 20231127 | 150600 | 3834008190 | 16080 | 16060 | 16100 | 16060 | 1088 |
| 379 | 20231127 | 150500 | 3816509730 | 16050 | 16020 | 16050 | 16020 | 568 |
| 380 | 20231127 | 150400 | 3807402750 | 16020 | 16030 | 16030 | 16020 | 275 |
| 381 | 20231127 | 150300 | 3802996420 | 16030 | 16050 | 16050 | 16030 | 1200 |
| 382 | 20231127 | 150200 | 3783746800 | 16070 | 16090 | 16090 | 16070 | 303 |
| 383 | 20231127 | 150100 | 3778873460 | 16090 | 16060 | 16100 | 16030 | 804 |
| 384 | 20231127 | 150000 | 3765958010 | 16060 | 16100 | 16110 | 16040 | 856 |
| 385 | 20231127 | 145900 | 3752216350 | 16110 | 16050 | 16140 | 16050 | 3532 |
| 386 | 20231127 | 145800 | 3695379140 | 16060 | 16050 | 16090 | 16030 | 1996 |
| 387 | 20231127 | 145700 | 3663302290 | 16050 | 15950 | 16050 | 15910 | 9581 |
| 388 | 20231127 | 145600 | 3510056400 | 15950 | 15890 | 15950 | 15890 | 2400 |
| 389 | 20231127 | 145500 | 3471815000 | 15890 | 15930 | 15930 | 15890 | 210 |
| 390 | 20231127 | 145400 | 3468471820 | 15940 | 15940 | 15940 | 15940 | 0 |
| 391 | 20231127 | 145300 | 3468471820 | 15940 | 15900 | 15940 | 15900 | 1333 |
| 392 | 20231127 | 145200 | 3447259720 | 15910 | 15910 | 15910 | 15910 | 548 |
| 393 | 20231127 | 145100 | 3438541040 | 15910 | 15900 | 15920 | 15900 | 608 |
| 394 | 20231127 | 145000 | 3428867420 | 15910 | 15900 | 15910 | 15900 | 9 |
| 395 | 20231127 | 144900 | 3428724290 | 15900 | 15900 | 15900 | 15900 | 6 |
| 396 | 20231127 | 144800 | 3428628890 | 15900 | 15860 | 15910 | 15860 | 836 |
| 397 | 20231127 | 144700 | 3415341570 | 15860 | 15850 | 15860 | 15830 | 327 |
| 398 | 20231127 | 144600 | 3410160490 | 15840 | 15840 | 15840 | 15840 | 1 |
| 399 | 20231127 | 144500 | 3410144650 | 15830 | 15850 | 15860 | 15830 | 517 |
| 400 | 20231127 | 144400 | 3401949370 | 15830 | 15780 | 15830 | 15780 | 609 |
| 401 | 20231127 | 144300 | 3392328290 | 15770 | 15770 | 15770 | 15770 | 283 |
| 402 | 20231127 | 144200 | 3387865380 | 15760 | 15760 | 15760 | 15760 | 11 |
| 403 | 20231127 | 144100 | 3387692020 | 15770 | 15770 | 15770 | 15770 | 385 |
| 404 | 20231127 | 144000 | 3381620570 | 15780 | 15790 | 15790 | 15780 | 50 |
| 405 | 20231127 | 143900 | 3380831520 | 15790 | 15790 | 15790 | 15790 | 1 |
| 406 | 20231127 | 143800 | 3380815730 | 15780 | 15780 | 15780 | 15780 | 0 |
| 407 | 20231127 | 143700 | 3380815730 | 15780 | 15780 | 15780 | 15780 | 3 |
| 408 | 20231127 | 143600 | 3380768390 | 15780 | 15780 | 15780 | 15780 | 5 |
| 409 | 20231127 | 143500 | 3380689490 | 15780 | 15780 | 15800 | 15780 | 16 |
| 410 | 20231127 | 143400 | 3380436990 | 15780 | 15780 | 15780 | 15780 | 100 |
| 411 | 20231127 | 143300 | 3378858990 | 15780 | 15780 | 15780 | 15780 | 1 |
| 412 | 20231127 | 143200 | 3378843210 | 15800 | 15780 | 15800 | 15780 | 28 |
| 413 | 20231127 | 143100 | 3378401110 | 15780 | 15780 | 15780 | 15780 | 186 |
| 414 | 20231127 | 143000 | 3375466030 | 15780 | 15790 | 15790 | 15780 | 178 |
| 415 | 20231127 | 142900 | 3372656990 | 15780 | 15780 | 15780 | 15780 | 230 |
| 416 | 20231127 | 142800 | 3369027590 | 15780 | 15780 | 15780 | 15780 | 118 |
| 417 | 20231127 | 142700 | 3367165550 | 15800 | 15800 | 15800 | 15800 | 80 |
| 418 | 20231127 | 142600 | 3365901550 | 15800 | 15790 | 15800 | 15770 | 786 |
| 419 | 20231127 | 142500 | 3353493040 | 15790 | 15790 | 15800 | 15790 | 194 |
| 420 | 20231127 | 142400 | 3350429680 | 15790 | 15790 | 15790 | 15790 | 113 |
| 421 | 20231127 | 142300 | 3348645410 | 15800 | 15800 | 15800 | 15800 | 2 |
| 422 | 20231127 | 142200 | 3348613810 | 15800 | 15800 | 15800 | 15800 | 622 |
| 423 | 20231127 | 142100 | 3338786210 | 15830 | 15830 | 15830 | 15830 | 0 |
| 424 | 20231127 | 142000 | 3338786210 | 15830 | 15830 | 15830 | 15830 | 1 |
| 425 | 20231127 | 141900 | 3338770380 | 15830 | 15830 | 15830 | 15830 | 2 |
| 426 | 20231127 | 141800 | 3338738720 | 15800 | 15820 | 15830 | 15800 | 11 |
| 427 | 20231127 | 141700 | 3338564790 | 15800 | 15800 | 15800 | 15800 | 3 |
| 428 | 20231127 | 141600 | 3338517390 | 15820 | 15800 | 15820 | 15800 | 265 |
| 429 | 20231127 | 141500 | 3334325390 | 15800 | 15800 | 15800 | 15800 | 1 |
| 430 | 20231127 | 141400 | 3334309590 | 15800 | 15800 | 15810 | 15800 | 366 |
| 431 | 20231127 | 141300 | 3328526690 | 15800 | 15800 | 15800 | 15800 | 137 |
| 432 | 20231127 | 141200 | 3326362090 | 15800 | 15830 | 15830 | 15800 | 989 |
| 433 | 20231127 | 141100 | 3310721850 | 15840 | 15840 | 15840 | 15840 | 8 |
| 434 | 20231127 | 141000 | 3310595130 | 15840 | 15840 | 15840 | 15840 | 4 |
| 435 | 20231127 | 140900 | 3310531770 | 15840 | 15840 | 15840 | 15840 | 31 |
| 436 | 20231127 | 140800 | 3310040730 | 15850 | 15850 | 15850 | 15850 | 86 |
| 437 | 20231127 | 140700 | 3308677630 | 15850 | 15850 | 15850 | 15850 | 20 |
| 438 | 20231127 | 140600 | 3308360630 | 15850 | 15850 | 15850 | 15850 | 2 |
| 439 | 20231127 | 140500 | 3308328930 | 15850 | 15850 | 15850 | 15850 | 50 |
| 440 | 20231127 | 140400 | 3307536430 | 15850 | 15850 | 15850 | 15850 | 12 |
| 441 | 20231127 | 140300 | 3307346230 | 15850 | 15850 | 15850 | 15850 | 201 |
| 442 | 20231127 | 140200 | 3304160380 | 15850 | 15850 | 15850 | 15850 | 1 |
| 443 | 20231127 | 140100 | 3304144530 | 15870 | 15870 | 15870 | 15870 | 0 |
| 444 | 20231127 | 140000 | 3304144530 | 15870 | 15840 | 15870 | 15830 | 102 |
| 445 | 20231127 | 135900 | 3302528740 | 15840 | 15840 | 15840 | 15820 | 534 |
| 446 | 20231127 | 135800 | 3294075840 | 15820 | 15830 | 15830 | 15820 | 2 |
| 447 | 20231127 | 135700 | 3294044190 | 15820 | 15810 | 15820 | 15810 | 1052 |
| 448 | 20231127 | 135600 | 3277406720 | 15810 | 15820 | 15820 | 15810 | 158 |
| 449 | 20231127 | 135500 | 3274907180 | 15820 | 15820 | 15820 | 15820 | 16 |
| 450 | 20231127 | 135400 | 3274654060 | 15820 | 15820 | 15820 | 15820 | 206 |
| 451 | 20231127 | 135300 | 3271395140 | 15830 | 15840 | 15840 | 15830 | 208 |
| 452 | 20231127 | 135200 | 3268102420 | 15840 | 15850 | 15850 | 15830 | 171 |
| 453 | 20231127 | 135100 | 3265392790 | 15850 | 15840 | 15850 | 15840 | 4 |
| 454 | 20231127 | 135000 | 3265329410 | 15840 | 15840 | 15840 | 15840 | 0 |
| 455 | 20231127 | 134900 | 3265329410 | 15840 | 15840 | 15840 | 15840 | 0 |
| 456 | 20231127 | 134800 | 3265329410 | 15840 | 15850 | 15860 | 15840 | 321 |
| 457 | 20231127 | 134700 | 3260242630 | 15830 | 15840 | 15840 | 15830 | 1501 |
| 458 | 20231127 | 134600 | 3236481450 | 15830 | 15830 | 15830 | 15830 | 50 |
| 459 | 20231127 | 134500 | 3235689950 | 15830 | 15830 | 15830 | 15830 | 32 |
| 460 | 20231127 | 134400 | 3235183390 | 15830 | 15830 | 15830 | 15830 | 0 |
| 461 | 20231127 | 134300 | 3235183390 | 15830 | 15830 | 15830 | 15830 | 206 |
| 462 | 20231127 | 134200 | 3231922410 | 15860 | 15820 | 15860 | 15820 | 177 |
| 463 | 20231127 | 134100 | 3229122230 | 15820 | 15880 | 15880 | 15820 | 135 |
| 464 | 20231127 | 134000 | 3226984650 | 15880 | 15900 | 15900 | 15880 | 20 |
| 465 | 20231127 | 133900 | 3226666990 | 15900 | 15900 | 15900 | 15900 | 92 |
| 466 | 20231127 | 133800 | 3225204190 | 15890 | 15890 | 15890 | 15880 | 45 |
| 467 | 20231127 | 133700 | 3224489340 | 15880 | 15880 | 15880 | 15880 | 34 |
| 468 | 20231127 | 133600 | 3223949420 | 15850 | 15850 | 15850 | 15850 | 0 |
| 469 | 20231127 | 133500 | 3223949420 | 15850 | 15850 | 15850 | 15850 | 1 |
| 470 | 20231127 | 133400 | 3223933570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 471 | 20231127 | 133300 | 3223933570 | 15850 | 15910 | 15910 | 15850 | 242 |
| 472 | 20231127 | 133200 | 3220096630 | 15910 | 15940 | 15940 | 15910 | 327 |
| 473 | 20231127 | 133100 | 3214890590 | 15940 | 15940 | 15940 | 15940 | 5 |
| 474 | 20231127 | 133000 | 3214810890 | 15940 | 15930 | 15940 | 15930 | 67 |
| 475 | 20231127 | 132900 | 3213743460 | 15920 | 15920 | 15930 | 15920 | 91 |
| 476 | 20231127 | 132800 | 3212293940 | 15930 | 15920 | 15930 | 15920 | 12 |
| 477 | 20231127 | 132700 | 3212102790 | 15930 | 15880 | 15930 | 15880 | 173 |
| 478 | 20231127 | 132600 | 3209348640 | 15880 | 15880 | 15880 | 15880 | 6 |
| 479 | 20231127 | 132500 | 3209253360 | 15880 | 15840 | 15890 | 15840 | 96 |
| 480 | 20231127 | 132400 | 3207732530 | 15840 | 15840 | 15840 | 15840 | 1 |
| 481 | 20231127 | 132300 | 3207716690 | 15840 | 15840 | 15840 | 15840 | 10 |
| 482 | 20231127 | 132200 | 3207558290 | 15840 | 15840 | 15840 | 15840 | 4 |
| 483 | 20231127 | 132100 | 3207494930 | 15840 | 15830 | 15840 | 15820 | 35 |
| 484 | 20231127 | 132000 | 3206940850 | 15830 | 15840 | 15850 | 15830 | 29 |
| 485 | 20231127 | 131900 | 3206481370 | 15850 | 15850 | 15850 | 15850 | 378 |
| 486 | 20231127 | 131800 | 3200490070 | 15860 | 15870 | 15870 | 15860 | 152 |
| 487 | 20231127 | 131700 | 3198077890 | 15870 | 15880 | 15880 | 15870 | 682 |
| 488 | 20231127 | 131600 | 3187254530 | 15890 | 15890 | 15890 | 15890 | 106 |
| 489 | 20231127 | 131500 | 3185570190 | 15890 | 15870 | 15890 | 15870 | 217 |
| 490 | 20231127 | 131400 | 3182122100 | 15890 | 15890 | 15890 | 15890 | 82 |
| 491 | 20231127 | 131300 | 3180819120 | 15900 | 15900 | 15900 | 15900 | 25 |
| 492 | 20231127 | 131200 | 3180421620 | 15890 | 15870 | 15890 | 15870 | 27 |
| 493 | 20231127 | 131100 | 3179992610 | 15870 | 15870 | 15870 | 15870 | 0 |
| 494 | 20231127 | 131000 | 3179992610 | 15870 | 15870 | 15870 | 15870 | 3 |
| 495 | 20231127 | 130900 | 3179945000 | 15870 | 15870 | 15870 | 15870 | 5 |
| 496 | 20231127 | 130800 | 3179865650 | 15870 | 15900 | 15900 | 15870 | 2 |
| 497 | 20231127 | 130700 | 3179833880 | 15890 | 15870 | 15890 | 15860 | 354 |
| 498 | 20231127 | 130600 | 3174212990 | 15850 | 15850 | 15860 | 15850 | 94 |
| 499 | 20231127 | 130500 | 3172722880 | 15850 | 15810 | 15850 | 15810 | 316 |
| 500 | 20231127 | 130400 | 3167721280 | 15810 | 15810 | 15810 | 15810 | 163 |
| 501 | 20231127 | 130300 | 3165144250 | 15790 | 15790 | 15790 | 15790 | 19 |
| 502 | 20231127 | 130200 | 3164844240 | 15790 | 15790 | 15790 | 15790 | 478 |
| 503 | 20231127 | 130100 | 3157296620 | 15790 | 15790 | 15790 | 15790 | 177 |
| 504 | 20231127 | 130000 | 3154501790 | 15790 | 15790 | 15790 | 15790 | 0 |
| 505 | 20231127 | 125900 | 3154501790 | 15790 | 15790 | 15790 | 15790 | 15 |
| 506 | 20231127 | 125800 | 3154264940 | 15790 | 15790 | 15790 | 15790 | 319 |
| 507 | 20231127 | 125700 | 3149227930 | 15790 | 15790 | 15790 | 15790 | 1 |
| 508 | 20231127 | 125600 | 3149212140 | 15790 | 15790 | 15790 | 15790 | 4 |
| 509 | 20231127 | 125500 | 3149148980 | 15800 | 15790 | 15800 | 15790 | 400 |
| 510 | 20231127 | 125400 | 3142830670 | 15810 | 15790 | 15810 | 15790 | 90 |
| 511 | 20231127 | 125300 | 3141408920 | 15800 | 15810 | 15810 | 15800 | 801 |
| 512 | 20231127 | 125200 | 3128751930 | 15810 | 15800 | 15810 | 15800 | 334 |
| 513 | 20231127 | 125100 | 3123471780 | 15800 | 15800 | 15800 | 15800 | 317 |
| 514 | 20231127 | 125000 | 3118463180 | 15800 | 15800 | 15800 | 15800 | 50 |
| 515 | 20231127 | 124900 | 3117673180 | 15800 | 15800 | 15800 | 15800 | 96 |
| 516 | 20231127 | 124800 | 3116156380 | 15800 | 15800 | 15800 | 15800 | 33 |
| 517 | 20231127 | 124700 | 3115634980 | 15800 | 15800 | 15800 | 15800 | 2 |
| 518 | 20231127 | 124600 | 3115603380 | 15800 | 15810 | 15810 | 15800 | 2217 |
| 519 | 20231127 | 124500 | 3080569500 | 15810 | 15810 | 15810 | 15810 | 22 |
| 520 | 20231127 | 124400 | 3080221680 | 15810 | 15810 | 15810 | 15810 | 0 |
| 521 | 20231127 | 124300 | 3080221680 | 15810 | 15830 | 15830 | 15810 | 151 |
| 522 | 20231127 | 124200 | 3077831960 | 15800 | 15800 | 15800 | 15800 | 0 |
| 523 | 20231127 | 124100 | 3077831960 | 15800 | 15800 | 15800 | 15800 | 0 |
| 524 | 20231127 | 124000 | 3077831960 | 15800 | 15820 | 15820 | 15800 | 633 |
| 525 | 20231127 | 123900 | 3067822070 | 15820 | 15830 | 15830 | 15820 | 264 |
| 526 | 20231127 | 123800 | 3063645110 | 15830 | 15830 | 15830 | 15830 | 2 |
| 527 | 20231127 | 123700 | 3063613450 | 15830 | 15830 | 15830 | 15830 | 30 |
| 528 | 20231127 | 123600 | 3063138550 | 15830 | 15850 | 15850 | 15830 | 89 |
| 529 | 20231127 | 123500 | 3061728460 | 15880 | 15880 | 15880 | 15880 | 0 |
| 530 | 20231127 | 123400 | 3061728460 | 15880 | 15880 | 15880 | 15880 | 0 |
| 531 | 20231127 | 123300 | 3061728460 | 15880 | 15880 | 15880 | 15880 | 0 |
| 532 | 20231127 | 123200 | 3061728460 | 15880 | 15880 | 15880 | 15880 | 2 |
| 533 | 20231127 | 123100 | 3061696700 | 15890 | 15890 | 15890 | 15890 | 1 |
| 534 | 20231127 | 123000 | 3061680810 | 15890 | 15850 | 15890 | 15850 | 100 |
| 535 | 20231127 | 122900 | 3060095170 | 15850 | 15850 | 15850 | 15850 | 40 |
| 536 | 20231127 | 122800 | 3059461170 | 15850 | 15860 | 15860 | 15850 | 312 |
| 537 | 20231127 | 122700 | 3054512870 | 15850 | 15850 | 15850 | 15850 | 10 |
| 538 | 20231127 | 122600 | 3054354370 | 15850 | 15850 | 15850 | 15850 | 35 |
| 539 | 20231127 | 122500 | 3053799620 | 15830 | 15850 | 15850 | 15830 | 41 |
| 540 | 20231127 | 122400 | 3053149910 | 15850 | 15860 | 15860 | 15850 | 27 |
| 541 | 20231127 | 122300 | 3052721700 | 15860 | 15860 | 15860 | 15860 | 10 |
| 542 | 20231127 | 122200 | 3052563100 | 15860 | 15860 | 15870 | 15860 | 292 |
| 543 | 20231127 | 122100 | 3047931960 | 15860 | 15900 | 15900 | 15860 | 202 |
| 544 | 20231127 | 122000 | 3044725490 | 15900 | 15930 | 15930 | 15900 | 39 |
| 545 | 20231127 | 121900 | 3044104610 | 15940 | 15950 | 15950 | 15940 | 196 |
| 546 | 20231127 | 121800 | 3040979950 | 15950 | 15970 | 15970 | 15950 | 220 |
| 547 | 20231127 | 121700 | 3037469410 | 15970 | 15970 | 15970 | 15970 | 39 |
| 548 | 20231127 | 121600 | 3036846580 | 15970 | 15970 | 15970 | 15970 | 30 |
| 549 | 20231127 | 121500 | 3036367480 | 15970 | 15960 | 15970 | 15960 | 86 |
| 550 | 20231127 | 121400 | 3034994080 | 15970 | 15960 | 15980 | 15940 | 619 |
| 551 | 20231127 | 121300 | 3025118120 | 15970 | 15980 | 15980 | 15970 | 214 |
| 552 | 20231127 | 121200 | 3021698520 | 16000 | 15990 | 16000 | 15980 | 907 |
| 553 | 20231127 | 121100 | 3007197360 | 16000 | 15980 | 16000 | 15980 | 587 |
| 554 | 20231127 | 121000 | 2997810740 | 15960 | 15940 | 15960 | 15940 | 467 |
| 555 | 20231127 | 120900 | 2990360430 | 15940 | 15940 | 15940 | 15940 | 135 |
| 556 | 20231127 | 120800 | 2988208530 | 15940 | 15940 | 15940 | 15930 | 95 |
| 557 | 20231127 | 120700 | 2986694240 | 15940 | 15940 | 15940 | 15940 | 354 |
| 558 | 20231127 | 120600 | 2981051480 | 15940 | 15930 | 15940 | 15920 | 186 |
| 559 | 20231127 | 120500 | 2978088390 | 15930 | 15920 | 15930 | 15920 | 23 |
| 560 | 20231127 | 120400 | 2977722190 | 15920 | 15910 | 15930 | 15910 | 9 |
| 561 | 20231127 | 120300 | 2977578910 | 15910 | 15910 | 15910 | 15910 | 1 |
| 562 | 20231127 | 120200 | 2977563000 | 15910 | 15910 | 15910 | 15910 | 27 |
| 563 | 20231127 | 120100 | 2977133430 | 15910 | 15930 | 15930 | 15910 | 47 |
| 564 | 20231127 | 120000 | 2976385550 | 15940 | 15940 | 15940 | 15940 | 0 |
| 565 | 20231127 | 115900 | 2976385550 | 15940 | 15940 | 15940 | 15940 | 8 |
| 566 | 20231127 | 115800 | 2976258030 | 15950 | 15950 | 15950 | 15950 | 44 |
| 567 | 20231127 | 115700 | 2975556230 | 15950 | 15980 | 15980 | 15950 | 155 |
| 568 | 20231127 | 115600 | 2973083170 | 15940 | 15940 | 15940 | 15940 | 0 |
| 569 | 20231127 | 115500 | 2973083170 | 15940 | 15940 | 15940 | 15940 | 1 |
| 570 | 20231127 | 115400 | 2973067230 | 15940 | 16010 | 16010 | 15940 | 164 |
| 571 | 20231127 | 115300 | 2970449110 | 16010 | 16010 | 16020 | 15970 | 726 |
| 572 | 20231127 | 115200 | 2958833690 | 16030 | 16030 | 16030 | 16030 | 41 |
| 573 | 20231127 | 115100 | 2958176460 | 16000 | 15990 | 16000 | 15990 | 235 |
| 574 | 20231127 | 115000 | 2954416570 | 15990 | 15970 | 15990 | 15950 | 263 |
| 575 | 20231127 | 114900 | 2950215060 | 15960 | 15970 | 15970 | 15960 | 184 |
| 576 | 20231127 | 114800 | 2947277590 | 15970 | 15960 | 15980 | 15960 | 110 |
| 577 | 20231127 | 114700 | 2945520610 | 15960 | 15970 | 15980 | 15940 | 41 |
| 578 | 20231127 | 114600 | 2944865680 | 15940 | 15940 | 15970 | 15940 | 1533 |
| 579 | 20231127 | 114500 | 2920400340 | 15930 | 15930 | 15930 | 15930 | 250 |
| 580 | 20231127 | 114400 | 2916417840 | 15930 | 15930 | 15950 | 15930 | 88 |
| 581 | 20231127 | 114300 | 2915014440 | 15920 | 15890 | 15970 | 15890 | 253 |
| 582 | 20231127 | 114200 | 2910986730 | 15980 | 16050 | 16090 | 15870 | 1488 |
| 583 | 20231127 | 114100 | 2887211800 | 16090 | 15870 | 16090 | 15870 | 6940 |
| 584 | 20231127 | 114000 | 2776103030 | 15870 | 15820 | 15870 | 15820 | 180 |
| 585 | 20231127 | 113900 | 2773248640 | 15820 | 15820 | 15820 | 15820 | 0 |
| 586 | 20231127 | 113800 | 2773248640 | 15820 | 15820 | 15820 | 15820 | 1 |
| 587 | 20231127 | 113700 | 2773232820 | 15820 | 15810 | 15820 | 15810 | 238 |
| 588 | 20231127 | 113600 | 2769467770 | 15810 | 15820 | 15830 | 15810 | 58 |
| 589 | 20231127 | 113500 | 2768550630 | 15830 | 15850 | 15850 | 15830 | 460 |
| 590 | 20231127 | 113400 | 2761266420 | 15850 | 15860 | 15860 | 15850 | 13 |
| 591 | 20231127 | 113300 | 2761060310 | 15870 | 15880 | 15880 | 15870 | 17 |
| 592 | 20231127 | 113200 | 2760790470 | 15890 | 15880 | 15890 | 15880 | 41 |
| 593 | 20231127 | 113100 | 2760139380 | 15880 | 15890 | 15890 | 15870 | 8 |
| 594 | 20231127 | 113000 | 2760012300 | 15880 | 15910 | 15910 | 15880 | 238 |
| 595 | 20231127 | 112900 | 2756228290 | 15920 | 15920 | 15920 | 15920 | 9 |
| 596 | 20231127 | 112800 | 2756085010 | 15910 | 15910 | 15910 | 15910 | 144 |
| 597 | 20231127 | 112700 | 2753793970 | 15910 | 15920 | 15930 | 15910 | 344 |
| 598 | 20231127 | 112600 | 2748318010 | 15920 | 15960 | 15970 | 15920 | 654 |
| 599 | 20231127 | 112500 | 2737888350 | 15950 | 15940 | 15980 | 15940 | 2566 |
| 600 | 20231127 | 112400 | 2696916790 | 15940 | 15930 | 15950 | 15930 | 1907 |
| 601 | 20231127 | 112300 | 2666531180 | 15950 | 15910 | 15970 | 15910 | 2878 |
| 602 | 20231127 | 112200 | 2620648490 | 15910 | 15860 | 15910 | 15850 | 1019 |
| 603 | 20231127 | 112100 | 2604472780 | 15890 | 15900 | 15910 | 15890 | 108 |
| 604 | 20231127 | 112000 | 2602755080 | 15910 | 15870 | 15910 | 15850 | 1342 |
| 605 | 20231127 | 111900 | 2581428120 | 15870 | 15870 | 15870 | 15870 | 215 |
| 606 | 20231127 | 111800 | 2578016070 | 15840 | 15800 | 15870 | 15800 | 868 |
| 607 | 20231127 | 111700 | 2564266650 | 15780 | 15750 | 15790 | 15750 | 55 |
| 608 | 20231127 | 111600 | 2563399120 | 15790 | 15700 | 15800 | 15700 | 1719 |
| 609 | 20231127 | 111500 | 2536308860 | 15700 | 15700 | 15700 | 15700 | 123 |
| 610 | 20231127 | 111400 | 2534377760 | 15700 | 15700 | 15700 | 15700 | 82 |
| 611 | 20231127 | 111300 | 2533090360 | 15680 | 15680 | 15680 | 15680 | 1 |
| 612 | 20231127 | 111200 | 2533074680 | 15670 | 15670 | 15670 | 15670 | 0 |
| 613 | 20231127 | 111100 | 2533074680 | 15670 | 15680 | 15680 | 15670 | 573 |
| 614 | 20231127 | 111000 | 2524095190 | 15680 | 15710 | 15710 | 15680 | 22 |
| 615 | 20231127 | 110900 | 2523750170 | 15670 | 15670 | 15670 | 15670 | 0 |
| 616 | 20231127 | 110800 | 2523750170 | 15670 | 15670 | 15670 | 15670 | 0 |
| 617 | 20231127 | 110700 | 2523750170 | 15670 | 15670 | 15670 | 15670 | 118 |
| 618 | 20231127 | 110600 | 2521901110 | 15770 | 15780 | 15780 | 15770 | 134 |
| 619 | 20231127 | 110500 | 2519786930 | 15800 | 15670 | 15800 | 15670 | 50 |
| 620 | 20231127 | 110400 | 2519003060 | 15660 | 15670 | 15670 | 15660 | 15 |
| 621 | 20231127 | 110300 | 2518768030 | 15660 | 15660 | 15660 | 15660 | 40 |
| 622 | 20231127 | 110200 | 2518141630 | 15660 | 15630 | 15660 | 15630 | 104 |
| 623 | 20231127 | 110100 | 2516514610 | 15630 | 15630 | 15630 | 15630 | 249 |
| 624 | 20231127 | 110000 | 2512622740 | 15610 | 15610 | 15610 | 15610 | 65 |
| 625 | 20231127 | 105900 | 2511608090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 626 | 20231127 | 105800 | 2511608090 | 15610 | 15610 | 15610 | 15610 | 60 |
| 627 | 20231127 | 105700 | 2510671490 | 15620 | 15620 | 15620 | 15600 | 15 |
| 628 | 20231127 | 105600 | 2510437390 | 15600 | 15600 | 15600 | 15590 | 780 |
| 629 | 20231127 | 105500 | 2498274200 | 15600 | 15600 | 15600 | 15600 | 2 |
| 630 | 20231127 | 105400 | 2498243000 | 15590 | 15620 | 15630 | 15590 | 410 |
| 631 | 20231127 | 105300 | 2491840880 | 15620 | 15620 | 15620 | 15620 | 5 |
| 632 | 20231127 | 105200 | 2491762780 | 15620 | 15600 | 15740 | 15600 | 694 |
| 633 | 20231127 | 105100 | 2480930880 | 15600 | 15610 | 15610 | 15600 | 341 |
| 634 | 20231127 | 105000 | 2475611260 | 15610 | 15610 | 15610 | 15600 | 224 |
| 635 | 20231127 | 104900 | 2472115800 | 15620 | 15640 | 15640 | 15620 | 1533 |
| 636 | 20231127 | 104800 | 2448166170 | 15640 | 15640 | 15640 | 15640 | 122 |
| 637 | 20231127 | 104700 | 2446258090 | 15650 | 15650 | 15650 | 15650 | 630 |
| 638 | 20231127 | 104600 | 2436398590 | 15650 | 15650 | 15660 | 15650 | 263 |
| 639 | 20231127 | 104500 | 2432282510 | 15660 | 15680 | 15680 | 15660 | 1382 |
| 640 | 20231127 | 104400 | 2410631100 | 15680 | 15690 | 15690 | 15680 | 165 |
| 641 | 20231127 | 104300 | 2408043880 | 15680 | 15680 | 15680 | 15680 | 131 |
| 642 | 20231127 | 104200 | 2405989800 | 15680 | 15680 | 15680 | 15680 | 235 |
| 643 | 20231127 | 104100 | 2402305000 | 15680 | 15660 | 15680 | 15660 | 490 |
| 644 | 20231127 | 104000 | 2394624080 | 15670 | 15670 | 15670 | 15670 | 375 |
| 645 | 20231127 | 103900 | 2388747830 | 15680 | 15680 | 15680 | 15680 | 12 |
| 646 | 20231127 | 103800 | 2388559670 | 15680 | 15670 | 15690 | 15670 | 111 |
| 647 | 20231127 | 103700 | 2386820270 | 15670 | 15680 | 15680 | 15670 | 16 |
| 648 | 20231127 | 103600 | 2386569500 | 15680 | 15680 | 15680 | 15670 | 210 |
| 649 | 20231127 | 103500 | 2383278160 | 15680 | 15680 | 15690 | 15670 | 69 |
| 650 | 20231127 | 103400 | 2382196300 | 15680 | 15670 | 15680 | 15670 | 51 |
| 651 | 20231127 | 103300 | 2381397040 | 15670 | 15680 | 15690 | 15670 | 983 |
| 652 | 20231127 | 103200 | 2365982180 | 15690 | 15680 | 15690 | 15680 | 181 |
| 653 | 20231127 | 103100 | 2363144080 | 15680 | 15730 | 15730 | 15680 | 1990 |
| 654 | 20231127 | 103000 | 2331896470 | 15720 | 15720 | 15720 | 15720 | 14 |
| 655 | 20231127 | 102900 | 2331676390 | 15720 | 15720 | 15720 | 15720 | 0 |
| 656 | 20231127 | 102800 | 2331676390 | 15720 | 15720 | 15740 | 15720 | 364 |
| 657 | 20231127 | 102700 | 2325953270 | 15720 | 15720 | 15720 | 15710 | 338 |
| 658 | 20231127 | 102600 | 2320640710 | 15720 | 15710 | 15720 | 15710 | 268 |
| 659 | 20231127 | 102500 | 2316430280 | 15710 | 15740 | 15750 | 15710 | 1036 |
| 660 | 20231127 | 102400 | 2300137330 | 15750 | 15710 | 15750 | 15710 | 281 |
| 661 | 20231127 | 102300 | 2295721870 | 15710 | 15700 | 15710 | 15700 | 160 |
| 662 | 20231127 | 102200 | 2293208650 | 15700 | 15710 | 15710 | 15700 | 290 |
| 663 | 20231127 | 102100 | 2288654370 | 15710 | 15740 | 15750 | 15710 | 426 |
| 664 | 20231127 | 102000 | 2281956520 | 15750 | 15750 | 15750 | 15750 | 100 |
| 665 | 20231127 | 101900 | 2280381520 | 15760 | 15760 | 15760 | 15760 | 275 |
| 666 | 20231127 | 101800 | 2276047520 | 15760 | 15800 | 15800 | 15760 | 36 |
| 667 | 20231127 | 101700 | 2275480120 | 15800 | 15800 | 15800 | 15800 | 248 |
| 668 | 20231127 | 101600 | 2271561720 | 15830 | 15830 | 15830 | 15830 | 5 |
| 669 | 20231127 | 101500 | 2271482570 | 15840 | 15850 | 15850 | 15840 | 446 |
| 670 | 20231127 | 101400 | 2264413570 | 15850 | 15930 | 15930 | 15850 | 324 |
| 671 | 20231127 | 101300 | 2259270110 | 15840 | 15720 | 15970 | 15720 | 2981 |
| 672 | 20231127 | 101200 | 2211995610 | 15740 | 15740 | 15740 | 15740 | 131 |
| 673 | 20231127 | 101100 | 2209933670 | 15750 | 15750 | 15750 | 15750 | 5 |
| 674 | 20231127 | 101000 | 2209854920 | 15750 | 15750 | 15750 | 15750 | 2 |
| 675 | 20231127 | 100900 | 2209823420 | 15750 | 15750 | 15750 | 15720 | 379 |
| 676 | 20231127 | 100800 | 2203858110 | 15760 | 15810 | 15810 | 15760 | 705 |
| 677 | 20231127 | 100700 | 2192735870 | 15810 | 15820 | 15820 | 15810 | 232 |
| 678 | 20231127 | 100600 | 2189067730 | 15840 | 15840 | 15850 | 15840 | 336 |
| 679 | 20231127 | 100500 | 2183745370 | 15840 | 15900 | 15900 | 15840 | 877 |
| 680 | 20231127 | 100400 | 2169821260 | 15900 | 15900 | 15900 | 15880 | 979 |
| 681 | 20231127 | 100300 | 2154255340 | 15890 | 15810 | 15890 | 15810 | 584 |
| 682 | 20231127 | 100200 | 2144993050 | 15810 | 15800 | 15810 | 15800 | 32 |
| 683 | 20231127 | 100100 | 2144487240 | 15790 | 15800 | 15800 | 15770 | 243 |
| 684 | 20231127 | 100000 | 2140653510 | 15790 | 15840 | 15850 | 15790 | 330 |
| 685 | 20231127 | 095900 | 2135434590 | 15840 | 15770 | 15840 | 15770 | 1003 |
| 686 | 20231127 | 095800 | 2119578750 | 15760 | 15760 | 15760 | 15760 | 0 |
| 687 | 20231127 | 095700 | 2119578750 | 15760 | 15730 | 15790 | 15710 | 1736 |
| 688 | 20231127 | 095600 | 2092216100 | 15720 | 15680 | 15720 | 15680 | 188 |
| 689 | 20231127 | 095500 | 2089261750 | 15680 | 15650 | 15700 | 15640 | 1958 |
| 690 | 20231127 | 095400 | 2058587890 | 15650 | 15680 | 15680 | 15650 | 925 |
| 691 | 20231127 | 095300 | 2044100580 | 15690 | 15720 | 15720 | 15680 | 3045 |
| 692 | 20231127 | 095200 | 1996275700 | 15720 | 15740 | 15740 | 15720 | 301 |
| 693 | 20231127 | 095100 | 1991541780 | 15740 | 15730 | 15740 | 15730 | 127 |
| 694 | 20231127 | 095000 | 1989543500 | 15730 | 15750 | 15750 | 15720 | 807 |
| 695 | 20231127 | 094900 | 1976851320 | 15750 | 15750 | 15760 | 15750 | 347 |
| 696 | 20231127 | 094800 | 1971385870 | 15760 | 15730 | 15760 | 15730 | 332 |
| 697 | 20231127 | 094700 | 1966162110 | 15730 | 15730 | 15730 | 15730 | 12 |
| 698 | 20231127 | 094600 | 1965973350 | 15730 | 15720 | 15730 | 15720 | 50 |
| 699 | 20231127 | 094500 | 1965187050 | 15730 | 15730 | 15730 | 15700 | 468 |
| 700 | 20231127 | 094400 | 1957833530 | 15720 | 15720 | 15730 | 15720 | 294 |
| 701 | 20231127 | 094300 | 1953210840 | 15720 | 15750 | 15750 | 15720 | 787 |
| 702 | 20231127 | 094200 | 1940823660 | 15760 | 15780 | 15780 | 15750 | 320 |
| 703 | 20231127 | 094100 | 1935780200 | 15780 | 15740 | 15780 | 15730 | 578 |
| 704 | 20231127 | 094000 | 1926677510 | 15730 | 15730 | 15740 | 15730 | 169 |
| 705 | 20231127 | 093900 | 1924018680 | 15730 | 15730 | 15750 | 15720 | 187 |
| 706 | 20231127 | 093800 | 1921077210 | 15730 | 15760 | 15760 | 15730 | 1109 |
| 707 | 20231127 | 093700 | 1903619630 | 15760 | 15810 | 15820 | 15760 | 2470 |
| 708 | 20231127 | 093600 | 1864595390 | 15810 | 15820 | 15820 | 15810 | 1629 |
| 709 | 20231127 | 093500 | 1838835060 | 15820 | 15820 | 15870 | 15820 | 1337 |
| 710 | 20231127 | 093400 | 1817670010 | 15820 | 15830 | 15830 | 15820 | 586 |
| 711 | 20231127 | 093300 | 1808397380 | 15830 | 15820 | 15840 | 15820 | 909 |
| 712 | 20231127 | 093200 | 1794009430 | 15820 | 15860 | 15860 | 15820 | 1744 |
| 713 | 20231127 | 093100 | 1766381880 | 15870 | 15900 | 15910 | 15870 | 314 |
| 714 | 20231127 | 093000 | 1761395110 | 15910 | 15950 | 15960 | 15860 | 2108 |
| 715 | 20231127 | 092900 | 1727837910 | 15950 | 15990 | 15990 | 15940 | 994 |
| 716 | 20231127 | 092800 | 1711970390 | 15980 | 15980 | 16020 | 15970 | 1831 |
| 717 | 20231127 | 092700 | 1682691680 | 15990 | 16000 | 16000 | 15980 | 1926 |
| 718 | 20231127 | 092600 | 1651885340 | 16000 | 15920 | 16000 | 15920 | 5326 |
| 719 | 20231127 | 092500 | 1566914660 | 15920 | 15860 | 15930 | 15850 | 1670 |
| 720 | 20231127 | 092400 | 1540330550 | 15860 | 15820 | 15860 | 15800 | 5105 |
| 721 | 20231127 | 092300 | 1459499810 | 15820 | 16060 | 16090 | 15810 | 7935 |
| 722 | 20231127 | 092200 | 1332922770 | 16060 | 16000 | 16400 | 16000 | 19374 |
| 723 | 20231127 | 092100 | 1018508620 | 16000 | 16030 | 16030 | 15900 | 4995 |
| 724 | 20231127 | 092000 | 938760680 | 16040 | 16120 | 16120 | 15940 | 8719 |
| 725 | 20231127 | 091900 | 798813440 | 16120 | 15630 | 16120 | 15630 | 15386 |
| 726 | 20231127 | 091800 | 554859160 | 15620 | 15610 | 15620 | 15580 | 1239 |
| 727 | 20231127 | 091700 | 535533050 | 15620 | 15600 | 15620 | 15580 | 397 |
| 728 | 20231127 | 091600 | 529339950 | 15600 | 15600 | 15610 | 15580 | 629 |
| 729 | 20231127 | 091500 | 519527590 | 15600 | 15630 | 15640 | 15600 | 1146 |
| 730 | 20231127 | 091400 | 501623010 | 15620 | 15630 | 15650 | 15620 | 499 |
| 731 | 20231127 | 091300 | 493821990 | 15620 | 15640 | 15660 | 15620 | 625 |
| 732 | 20231127 | 091200 | 484055180 | 15650 | 15650 | 15650 | 15650 | 4 |
| 733 | 20231127 | 091100 | 483992580 | 15620 | 15580 | 15650 | 15570 | 1297 |
| 734 | 20231127 | 091000 | 463785640 | 15580 | 15610 | 15620 | 15580 | 1380 |
| 735 | 20231127 | 090900 | 442270240 | 15620 | 15660 | 15660 | 15620 | 1775 |
| 736 | 20231127 | 090800 | 414528110 | 15700 | 15650 | 15700 | 15650 | 379 |
| 737 | 20231127 | 090700 | 408585460 | 15620 | 15590 | 15640 | 15590 | 601 |
| 738 | 20231127 | 090600 | 399198650 | 15580 | 15600 | 15630 | 15570 | 566 |
| 739 | 20231127 | 090500 | 390371350 | 15600 | 15680 | 15680 | 15590 | 1205 |
| 740 | 20231127 | 090400 | 371561310 | 15690 | 15700 | 15750 | 15690 | 3422 |
| 741 | 20231127 | 090300 | 317753840 | 15700 | 15700 | 15730 | 15700 | 1287 |
| 742 | 20231127 | 090200 | 297527540 | 15710 | 15750 | 15750 | 15700 | 1378 |
| 743 | 20231127 | 090100 | 275865480 | 15750 | 15710 | 15780 | 15710 | 3405 |
| 744 | 20231127 | 090000 | 222269240 | 15710 | 15980 | 15980 | 15700 | 13453 |