36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 201700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 5279 |
| 3 | 20231121 | 201600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 4 | 20231121 | 201500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 5 | 20231121 | 201400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 6 | 20231121 | 201300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 7 | 20231121 | 201200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 8 | 20231121 | 201100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 9 | 20231121 | 201000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 10 | 20231121 | 200900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 11 | 20231121 | 200800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 12 | 20231121 | 200700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 13 | 20231121 | 200600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 14 | 20231121 | 200500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 15 | 20231121 | 200400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 16 | 20231121 | 200300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 17 | 20231121 | 200200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 18 | 20231121 | 200100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 19 | 20231121 | 200000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 20 | 20231121 | 195900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 21 | 20231121 | 195800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 22 | 20231121 | 195700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 23 | 20231121 | 195600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 24 | 20231121 | 195500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 25 | 20231121 | 195400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 26 | 20231121 | 195300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 27 | 20231121 | 195200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 28 | 20231121 | 195100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 29 | 20231121 | 195000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 30 | 20231121 | 194900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 31 | 20231121 | 194800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 32 | 20231121 | 194700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 5279 |
| 33 | 20231121 | 194600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 34 | 20231121 | 194500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 35 | 20231121 | 194400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 36 | 20231121 | 194300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 37 | 20231121 | 194200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 38 | 20231121 | 194100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 39 | 20231121 | 194000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 40 | 20231121 | 193900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 41 | 20231121 | 193800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 42 | 20231121 | 193700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 43 | 20231121 | 193600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 44 | 20231121 | 193500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 45 | 20231121 | 193400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 46 | 20231121 | 193300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 47 | 20231121 | 193200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 48 | 20231121 | 193100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 49 | 20231121 | 193000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 50 | 20231121 | 192900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 51 | 20231121 | 192800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 52 | 20231121 | 192700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 53 | 20231121 | 192600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 54 | 20231121 | 192500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 55 | 20231121 | 192400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 56 | 20231121 | 192300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 57 | 20231121 | 192200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 58 | 20231121 | 192100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 59 | 20231121 | 192000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 60 | 20231121 | 191900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 61 | 20231121 | 191800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 62 | 20231121 | 191700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 5279 |
| 63 | 20231121 | 191600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 64 | 20231121 | 191500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 65 | 20231121 | 191400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 66 | 20231121 | 191300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 67 | 20231121 | 191200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 68 | 20231121 | 191100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 69 | 20231121 | 191000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 70 | 20231121 | 190900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 71 | 20231121 | 190800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 72 | 20231121 | 190700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 73 | 20231121 | 190600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 74 | 20231121 | 190500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 75 | 20231121 | 190400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 76 | 20231121 | 190300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 77 | 20231121 | 190200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 78 | 20231121 | 190100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 79 | 20231121 | 190000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 80 | 20231121 | 185900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 81 | 20231121 | 185800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 82 | 20231121 | 185700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 83 | 20231121 | 185600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 84 | 20231121 | 185500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 85 | 20231121 | 185400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 86 | 20231121 | 185300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 87 | 20231121 | 185200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 88 | 20231121 | 185100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 89 | 20231121 | 185000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 90 | 20231121 | 184900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 91 | 20231121 | 184800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 92 | 20231121 | 184700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 5279 |
| 93 | 20231121 | 184600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 94 | 20231121 | 184500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 95 | 20231121 | 184400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 96 | 20231121 | 184300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 97 | 20231121 | 184200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 98 | 20231121 | 184100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 99 | 20231121 | 184000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 100 | 20231121 | 183900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 101 | 20231121 | 183800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 102 | 20231121 | 183700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 103 | 20231121 | 183600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 104 | 20231121 | 183500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 105 | 20231121 | 183400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 106 | 20231121 | 183300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 107 | 20231121 | 183200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 108 | 20231121 | 183100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 109 | 20231121 | 183000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 110 | 20231121 | 182900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 111 | 20231121 | 182800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 112 | 20231121 | 182700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 113 | 20231121 | 182600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 114 | 20231121 | 182500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 115 | 20231121 | 182400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 116 | 20231121 | 182300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 117 | 20231121 | 182200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 118 | 20231121 | 182100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 119 | 20231121 | 182000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 120 | 20231121 | 181900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 121 | 20231121 | 181800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 122 | 20231121 | 181700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 5279 |
| 123 | 20231121 | 181600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 124 | 20231121 | 181500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 125 | 20231121 | 181400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 126 | 20231121 | 181300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 127 | 20231121 | 181200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 128 | 20231121 | 181100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 129 | 20231121 | 181000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 130 | 20231121 | 180900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 131 | 20231121 | 180800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 132 | 20231121 | 180700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 133 | 20231121 | 180600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 134 | 20231121 | 180500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 135 | 20231121 | 180400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 136 | 20231121 | 180300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 137 | 20231121 | 180200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 138 | 20231121 | 180100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 139 | 20231121 | 180000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 140 | 20231121 | 175900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 141 | 20231121 | 175800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 142 | 20231121 | 175700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 143 | 20231121 | 175600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 144 | 20231121 | 175500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 145 | 20231121 | 175400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 146 | 20231121 | 175300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 147 | 20231121 | 175200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 148 | 20231121 | 175100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 149 | 20231121 | 175000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 150 | 20231121 | 174900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 151 | 20231121 | 174800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 152 | 20231121 | 174700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 5279 |
| 153 | 20231121 | 174600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 154 | 20231121 | 174500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 155 | 20231121 | 174400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 156 | 20231121 | 174300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 157 | 20231121 | 174200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 158 | 20231121 | 174100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 159 | 20231121 | 174000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 160 | 20231121 | 173900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 161 | 20231121 | 173800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 162 | 20231121 | 173700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 163 | 20231121 | 173600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 164 | 20231121 | 173500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 165 | 20231121 | 173400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 166 | 20231121 | 173300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 167 | 20231121 | 173200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 168 | 20231121 | 173100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 169 | 20231121 | 173000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 170 | 20231121 | 172900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 171 | 20231121 | 172800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 172 | 20231121 | 172700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 173 | 20231121 | 172600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 174 | 20231121 | 172500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 175 | 20231121 | 172400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 176 | 20231121 | 172300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 177 | 20231121 | 172200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 178 | 20231121 | 172100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 179 | 20231121 | 172000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 180 | 20231121 | 171900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 181 | 20231121 | 171800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 182 | 20231121 | 171700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 5279 |
| 183 | 20231121 | 171600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 184 | 20231121 | 171500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 185 | 20231121 | 171400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 186 | 20231121 | 171300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 187 | 20231121 | 171200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 188 | 20231121 | 171100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 189 | 20231121 | 171000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 190 | 20231121 | 170900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 191 | 20231121 | 170800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 192 | 20231121 | 170700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 193 | 20231121 | 170600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 194 | 20231121 | 170500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 195 | 20231121 | 170400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 196 | 20231121 | 170300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 197 | 20231121 | 170200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 198 | 20231121 | 170100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 199 | 20231121 | 170000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 200 | 20231121 | 165900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 201 | 20231121 | 165800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 202 | 20231121 | 165700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 203 | 20231121 | 165600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 204 | 20231121 | 165500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 205 | 20231121 | 165400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 206 | 20231121 | 165300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 207 | 20231121 | 165200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 208 | 20231121 | 165100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 209 | 20231121 | 165000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 210 | 20231121 | 164900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 211 | 20231121 | 164800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 212 | 20231121 | 164700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 5279 |
| 213 | 20231121 | 164600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 214 | 20231121 | 164500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 215 | 20231121 | 164400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 216 | 20231121 | 164300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 217 | 20231121 | 164200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 218 | 20231121 | 164100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 219 | 20231121 | 164000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 220 | 20231121 | 163900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 221 | 20231121 | 163800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 222 | 20231121 | 163700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 223 | 20231121 | 163600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 224 | 20231121 | 163500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 225 | 20231121 | 163400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 226 | 20231121 | 163300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 227 | 20231121 | 163200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 228 | 20231121 | 163100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 229 | 20231121 | 163000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 230 | 20231121 | 162900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 231 | 20231121 | 162800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 232 | 20231121 | 162700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 233 | 20231121 | 162600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 234 | 20231121 | 162500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 235 | 20231121 | 162400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 236 | 20231121 | 162300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 237 | 20231121 | 162200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 238 | 20231121 | 162100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 239 | 20231121 | 162000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 240 | 20231121 | 161900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 241 | 20231121 | 161800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 242 | 20231121 | 161700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 5279 |
| 243 | 20231121 | 161600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 244 | 20231121 | 161500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 245 | 20231121 | 161400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 246 | 20231121 | 161300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 247 | 20231121 | 161200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 248 | 20231121 | 161100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 249 | 20231121 | 161000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 250 | 20231121 | 160900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 251 | 20231121 | 160800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 252 | 20231121 | 160700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 253 | 20231121 | 160600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 254 | 20231121 | 160500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 255 | 20231121 | 160400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 256 | 20231121 | 160300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 257 | 20231121 | 160200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 258 | 20231121 | 160100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 259 | 20231121 | 160000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 260 | 20231121 | 155900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 261 | 20231121 | 155800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 262 | 20231121 | 155700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 263 | 20231121 | 155600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 264 | 20231121 | 155500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 265 | 20231121 | 155400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 266 | 20231121 | 155300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 267 | 20231121 | 155200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 268 | 20231121 | 155100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 269 | 20231121 | 155000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 270 | 20231121 | 154900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 271 | 20231121 | 154800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 272 | 20231121 | 154700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 5279 |
| 273 | 20231121 | 154600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 274 | 20231121 | 154500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 275 | 20231121 | 154400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 276 | 20231121 | 154300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 277 | 20231121 | 154200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 278 | 20231121 | 154100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 279 | 20231121 | 154000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 280 | 20231121 | 153900 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 281 | 20231121 | 153800 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 282 | 20231121 | 153700 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 283 | 20231121 | 153600 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 284 | 20231121 | 153500 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 285 | 20231121 | 153400 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 286 | 20231121 | 153300 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 287 | 20231121 | 153200 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 288 | 20231121 | 153100 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 0 |
| 289 | 20231121 | 153000 | 4427873230 | 14800 | 14800 | 14800 | 14800 | 5279 |
| 290 | 20231121 | 152900 | 4349744030 | 14770 | 14770 | 14770 | 14770 | 0 |
| 291 | 20231121 | 152800 | 4349744030 | 14770 | 14770 | 14770 | 14770 | 0 |
| 292 | 20231121 | 152700 | 4349744030 | 14770 | 14770 | 14770 | 14770 | 0 |
| 293 | 20231121 | 152600 | 4349744030 | 14770 | 14770 | 14770 | 14770 | 0 |
| 294 | 20231121 | 152500 | 4349744030 | 14770 | 14770 | 14770 | 14770 | 0 |
| 295 | 20231121 | 152400 | 4349744030 | 14770 | 14770 | 14770 | 14770 | 0 |
| 296 | 20231121 | 152300 | 4349744030 | 14770 | 14770 | 14770 | 14770 | 0 |
| 297 | 20231121 | 152200 | 4349744030 | 14770 | 14770 | 14770 | 14770 | 0 |
| 298 | 20231121 | 152100 | 4349744030 | 14770 | 14770 | 14770 | 14770 | 0 |
| 299 | 20231121 | 152000 | 4349744030 | 14770 | 14770 | 14770 | 14770 | 0 |
| 300 | 20231121 | 151900 | 4349744030 | 14770 | 14750 | 14780 | 14750 | 794 |
| 301 | 20231121 | 151800 | 4338017000 | 14760 | 14760 | 14760 | 14750 | 887 |
| 302 | 20231121 | 151700 | 4324926510 | 14770 | 14750 | 14770 | 14750 | 599 |
| 303 | 20231121 | 151600 | 4316085730 | 14750 | 14740 | 14750 | 14740 | 651 |
| 304 | 20231121 | 151500 | 4306484340 | 14740 | 14710 | 14740 | 14710 | 1065 |
| 305 | 20231121 | 151400 | 4290788250 | 14700 | 14720 | 14740 | 14700 | 1622 |
| 306 | 20231121 | 151300 | 4266918880 | 14720 | 14740 | 14740 | 14710 | 659 |
| 307 | 20231121 | 151200 | 4257221580 | 14740 | 14720 | 14740 | 14720 | 1205 |
| 308 | 20231121 | 151100 | 4239473360 | 14720 | 14710 | 14730 | 14710 | 387 |
| 309 | 20231121 | 151000 | 4233776810 | 14710 | 14720 | 14720 | 14710 | 489 |
| 310 | 20231121 | 150900 | 4226583540 | 14690 | 14700 | 14700 | 14690 | 1153 |
| 311 | 20231121 | 150800 | 4209644620 | 14710 | 14720 | 14720 | 14710 | 335 |
| 312 | 20231121 | 150700 | 4204713900 | 14720 | 14710 | 14720 | 14710 | 295 |
| 313 | 20231121 | 150600 | 4200373190 | 14700 | 14710 | 14720 | 14700 | 298 |
| 314 | 20231121 | 150500 | 4195989600 | 14710 | 14700 | 14710 | 14700 | 867 |
| 315 | 20231121 | 150400 | 4183244650 | 14710 | 14710 | 14710 | 14710 | 272 |
| 316 | 20231121 | 150300 | 4179243530 | 14720 | 14720 | 14720 | 14720 | 277 |
| 317 | 20231121 | 150200 | 4175166090 | 14710 | 14710 | 14720 | 14710 | 599 |
| 318 | 20231121 | 150100 | 4166351870 | 14710 | 14720 | 14720 | 14710 | 299 |
| 319 | 20231121 | 150000 | 4161951200 | 14720 | 14700 | 14720 | 14700 | 404 |
| 320 | 20231121 | 145900 | 4156005660 | 14700 | 14710 | 14710 | 14700 | 895 |
| 321 | 20231121 | 145800 | 4142840420 | 14710 | 14710 | 14710 | 14710 | 283 |
| 322 | 20231121 | 145700 | 4138677490 | 14690 | 14710 | 14710 | 14690 | 1339 |
| 323 | 20231121 | 145600 | 4119005900 | 14710 | 14710 | 14710 | 14690 | 933 |
| 324 | 20231121 | 145500 | 4105286710 | 14700 | 14690 | 14700 | 14690 | 818 |
| 325 | 20231121 | 145400 | 4093267090 | 14690 | 14700 | 14700 | 14690 | 2987 |
| 326 | 20231121 | 145300 | 4049387530 | 14710 | 14700 | 14710 | 14690 | 747 |
| 327 | 20231121 | 145200 | 4038404980 | 14700 | 14700 | 14710 | 14700 | 444 |
| 328 | 20231121 | 145100 | 4031878120 | 14690 | 14700 | 14700 | 14690 | 293 |
| 329 | 20231121 | 145000 | 4027572210 | 14690 | 14650 | 14690 | 14650 | 516 |
| 330 | 20231121 | 144900 | 4019999590 | 14650 | 14680 | 14690 | 14650 | 5374 |
| 331 | 20231121 | 144800 | 3941160190 | 14690 | 14700 | 14700 | 14690 | 539 |
| 332 | 20231121 | 144700 | 3933241180 | 14700 | 14660 | 14700 | 14650 | 363 |
| 333 | 20231121 | 144600 | 3927914520 | 14660 | 14700 | 14700 | 14660 | 70 |
| 334 | 20231121 | 144500 | 3926886120 | 14700 | 14700 | 14700 | 14670 | 147 |
| 335 | 20231121 | 144400 | 3924727230 | 14660 | 14650 | 14700 | 14630 | 362 |
| 336 | 20231121 | 144300 | 3919419240 | 14660 | 14660 | 14660 | 14650 | 136 |
| 337 | 20231121 | 144200 | 3917425840 | 14660 | 14660 | 14660 | 14660 | 58 |
| 338 | 20231121 | 144100 | 3916575560 | 14660 | 14700 | 14700 | 14650 | 1036 |
| 339 | 20231121 | 144000 | 3901384790 | 14700 | 14660 | 14700 | 14660 | 158 |
| 340 | 20231121 | 143900 | 3899064470 | 14700 | 14690 | 14700 | 14690 | 11 |
| 341 | 20231121 | 143800 | 3898902850 | 14700 | 14650 | 14700 | 14650 | 276 |
| 342 | 20231121 | 143700 | 3894850290 | 14650 | 14680 | 14680 | 14650 | 297 |
| 343 | 20231121 | 143600 | 3890497530 | 14650 | 14660 | 14700 | 14650 | 477 |
| 344 | 20231121 | 143500 | 3883498680 | 14700 | 14700 | 14700 | 14670 | 231 |
| 345 | 20231121 | 143400 | 3880103880 | 14670 | 14650 | 14670 | 14650 | 134 |
| 346 | 20231121 | 143300 | 3878138380 | 14650 | 14700 | 14700 | 14650 | 370 |
| 347 | 20231121 | 143200 | 3872710060 | 14700 | 14700 | 14700 | 14680 | 250 |
| 348 | 20231121 | 143100 | 3869036000 | 14690 | 14690 | 14690 | 14690 | 149 |
| 349 | 20231121 | 143000 | 3866847190 | 14690 | 14680 | 14700 | 14680 | 196 |
| 350 | 20231121 | 142900 | 3863967600 | 14680 | 14700 | 14700 | 14680 | 208 |
| 351 | 20231121 | 142800 | 3860910100 | 14700 | 14700 | 14700 | 14670 | 159 |
| 352 | 20231121 | 142700 | 3858574850 | 14700 | 14690 | 14700 | 14690 | 128 |
| 353 | 20231121 | 142600 | 3856693580 | 14690 | 14690 | 14690 | 14680 | 796 |
| 354 | 20231121 | 142500 | 3845000390 | 14690 | 14680 | 14690 | 14680 | 211 |
| 355 | 20231121 | 142400 | 3841902040 | 14680 | 14680 | 14690 | 14680 | 85 |
| 356 | 20231121 | 142300 | 3840654030 | 14680 | 14690 | 14690 | 14670 | 195 |
| 357 | 20231121 | 142200 | 3837790900 | 14690 | 14680 | 14690 | 14680 | 674 |
| 358 | 20231121 | 142100 | 3827895130 | 14680 | 14670 | 14680 | 14670 | 429 |
| 359 | 20231121 | 142000 | 3821597950 | 14670 | 14700 | 14700 | 14670 | 337 |
| 360 | 20231121 | 141900 | 3816649050 | 14690 | 14690 | 14690 | 14680 | 164 |
| 361 | 20231121 | 141800 | 3814239930 | 14690 | 14690 | 14700 | 14690 | 258 |
| 362 | 20231121 | 141700 | 3810448350 | 14680 | 14670 | 14680 | 14670 | 61 |
| 363 | 20231121 | 141600 | 3809553200 | 14680 | 14680 | 14680 | 14670 | 253 |
| 364 | 20231121 | 141500 | 3805839200 | 14670 | 14660 | 14670 | 14650 | 67 |
| 365 | 20231121 | 141400 | 3804856450 | 14670 | 14680 | 14700 | 14630 | 616 |
| 366 | 20231121 | 141300 | 3795809450 | 14630 | 14640 | 14700 | 14630 | 900 |
| 367 | 20231121 | 141200 | 3782614810 | 14640 | 14660 | 14660 | 14640 | 1190 |
| 368 | 20231121 | 141100 | 3765183690 | 14660 | 14690 | 14690 | 14660 | 484 |
| 369 | 20231121 | 141000 | 3758082580 | 14690 | 14670 | 14690 | 14670 | 339 |
| 370 | 20231121 | 140900 | 3753103190 | 14670 | 14670 | 14670 | 14670 | 26 |
| 371 | 20231121 | 140800 | 3752721770 | 14670 | 14680 | 14680 | 14670 | 118 |
| 372 | 20231121 | 140700 | 3750990050 | 14690 | 14680 | 14690 | 14650 | 447 |
| 373 | 20231121 | 140600 | 3744429650 | 14690 | 14690 | 14690 | 14690 | 75 |
| 374 | 20231121 | 140500 | 3743327900 | 14690 | 14680 | 14690 | 14680 | 250 |
| 375 | 20231121 | 140400 | 3739655980 | 14680 | 14680 | 14690 | 14680 | 179 |
| 376 | 20231121 | 140300 | 3737028060 | 14680 | 14670 | 14680 | 14670 | 93 |
| 377 | 20231121 | 140200 | 3735663010 | 14680 | 14680 | 14690 | 14680 | 254 |
| 378 | 20231121 | 140100 | 3731933750 | 14670 | 14660 | 14670 | 14650 | 391 |
| 379 | 20231121 | 140000 | 3726203320 | 14690 | 14680 | 14690 | 14660 | 121 |
| 380 | 20231121 | 135900 | 3724427370 | 14690 | 14680 | 14690 | 14680 | 187 |
| 381 | 20231121 | 135800 | 3721681100 | 14680 | 14670 | 14680 | 14670 | 267 |
| 382 | 20231121 | 135700 | 3717763560 | 14660 | 14680 | 14690 | 14660 | 358 |
| 383 | 20231121 | 135600 | 3712511470 | 14680 | 14690 | 14690 | 14680 | 45 |
| 384 | 20231121 | 135500 | 3711850730 | 14690 | 14710 | 14710 | 14690 | 246 |
| 385 | 20231121 | 135400 | 3708233470 | 14710 | 14700 | 14710 | 14680 | 156 |
| 386 | 20231121 | 135300 | 3705941110 | 14680 | 14710 | 14710 | 14680 | 100 |
| 387 | 20231121 | 135200 | 3704470590 | 14700 | 14700 | 14720 | 14700 | 276 |
| 388 | 20231121 | 135100 | 3700412250 | 14690 | 14680 | 14690 | 14680 | 71 |
| 389 | 20231121 | 135000 | 3699369400 | 14670 | 14660 | 14720 | 14660 | 118 |
| 390 | 20231121 | 134900 | 3697636400 | 14730 | 14720 | 14730 | 14660 | 1446 |
| 391 | 20231121 | 134800 | 3676387550 | 14700 | 14700 | 14700 | 14700 | 57 |
| 392 | 20231121 | 134700 | 3675549650 | 14690 | 14720 | 14720 | 14690 | 158 |
| 393 | 20231121 | 134600 | 3673226980 | 14710 | 14680 | 14710 | 14680 | 96 |
| 394 | 20231121 | 134500 | 3671815720 | 14710 | 14710 | 14710 | 14680 | 249 |
| 395 | 20231121 | 134400 | 3668155330 | 14720 | 14680 | 14720 | 14680 | 145 |
| 396 | 20231121 | 134300 | 3666024570 | 14690 | 14670 | 14690 | 14660 | 117 |
| 397 | 20231121 | 134200 | 3664307070 | 14680 | 14680 | 14680 | 14680 | 263 |
| 398 | 20231121 | 134100 | 3660446230 | 14670 | 14670 | 14670 | 14670 | 28 |
| 399 | 20231121 | 134000 | 3660035470 | 14670 | 14680 | 14680 | 14660 | 222 |
| 400 | 20231121 | 133900 | 3656778460 | 14680 | 14660 | 14680 | 14660 | 314 |
| 401 | 20231121 | 133800 | 3652171220 | 14680 | 14690 | 14730 | 14680 | 1583 |
| 402 | 20231121 | 133700 | 3628929270 | 14680 | 14690 | 14690 | 14680 | 320 |
| 403 | 20231121 | 133600 | 3624228800 | 14690 | 14710 | 14730 | 14690 | 300 |
| 404 | 20231121 | 133500 | 3619812030 | 14730 | 14730 | 14730 | 14710 | 159 |
| 405 | 20231121 | 133400 | 3617471420 | 14700 | 14730 | 14730 | 14700 | 88 |
| 406 | 20231121 | 133300 | 3616176170 | 14700 | 14730 | 14730 | 14700 | 255 |
| 407 | 20231121 | 133200 | 3612422270 | 14710 | 14730 | 14730 | 14710 | 2320 |
| 408 | 20231121 | 133100 | 3578249870 | 14730 | 14700 | 14730 | 14690 | 190 |
| 409 | 20231121 | 133000 | 3575456030 | 14730 | 14730 | 14730 | 14720 | 714 |
| 410 | 20231121 | 132900 | 3564939220 | 14730 | 14720 | 14730 | 14720 | 213 |
| 411 | 20231121 | 132800 | 3561803150 | 14720 | 14720 | 14720 | 14720 | 0 |
| 412 | 20231121 | 132700 | 3561803150 | 14720 | 14700 | 14720 | 14700 | 337 |
| 413 | 20231121 | 132600 | 3556844960 | 14700 | 14710 | 14710 | 14700 | 120 |
| 414 | 20231121 | 132500 | 3555080340 | 14710 | 14710 | 14710 | 14710 | 221 |
| 415 | 20231121 | 132400 | 3551829430 | 14710 | 14690 | 14710 | 14690 | 168 |
| 416 | 20231121 | 132300 | 3549359400 | 14690 | 14710 | 14710 | 14690 | 85 |
| 417 | 20231121 | 132200 | 3548109890 | 14710 | 14720 | 14720 | 14710 | 197 |
| 418 | 20231121 | 132100 | 3545210080 | 14720 | 14730 | 14740 | 14720 | 1040 |
| 419 | 20231121 | 132000 | 3529889260 | 14730 | 14730 | 14730 | 14730 | 241 |
| 420 | 20231121 | 131900 | 3526339330 | 14730 | 14730 | 14730 | 14730 | 236 |
| 421 | 20231121 | 131800 | 3522863050 | 14730 | 14720 | 14730 | 14720 | 238 |
| 422 | 20231121 | 131700 | 3519358560 | 14720 | 14720 | 14720 | 14720 | 95 |
| 423 | 20231121 | 131600 | 3517960160 | 14720 | 14720 | 14720 | 14720 | 95 |
| 424 | 20231121 | 131500 | 3516561760 | 14720 | 14710 | 14720 | 14700 | 253 |
| 425 | 20231121 | 131400 | 3512838690 | 14700 | 14700 | 14700 | 14670 | 278 |
| 426 | 20231121 | 131300 | 3508754630 | 14690 | 14670 | 14690 | 14660 | 130 |
| 427 | 20231121 | 131200 | 3506846570 | 14660 | 14680 | 14700 | 14660 | 2714 |
| 428 | 20231121 | 131100 | 3467031020 | 14680 | 14700 | 14700 | 14680 | 414 |
| 429 | 20231121 | 131000 | 3460948620 | 14700 | 14700 | 14720 | 14700 | 829 |
| 430 | 20231121 | 130900 | 3448754200 | 14710 | 14700 | 14710 | 14700 | 227 |
| 431 | 20231121 | 130800 | 3445416980 | 14700 | 14690 | 14700 | 14690 | 316 |
| 432 | 20231121 | 130700 | 3440772110 | 14700 | 14690 | 14700 | 14690 | 131 |
| 433 | 20231121 | 130600 | 3438846480 | 14690 | 14690 | 14700 | 14690 | 318 |
| 434 | 20231121 | 130500 | 3434172520 | 14690 | 14690 | 14690 | 14680 | 1021 |
| 435 | 20231121 | 130400 | 3419177550 | 14690 | 14690 | 14700 | 14690 | 273 |
| 436 | 20231121 | 130300 | 3415165930 | 14690 | 14680 | 14690 | 14680 | 241 |
| 437 | 20231121 | 130200 | 3411626350 | 14690 | 14690 | 14690 | 14690 | 302 |
| 438 | 20231121 | 130100 | 3407189970 | 14690 | 14680 | 14690 | 14680 | 82 |
| 439 | 20231121 | 130000 | 3405985720 | 14690 | 14690 | 14690 | 14680 | 190 |
| 440 | 20231121 | 125900 | 3403194730 | 14690 | 14670 | 14690 | 14670 | 429 |
| 441 | 20231121 | 125800 | 3396897160 | 14690 | 14680 | 14700 | 14670 | 3239 |
| 442 | 20231121 | 125700 | 3349320140 | 14680 | 14680 | 14680 | 14680 | 343 |
| 443 | 20231121 | 125600 | 3344284900 | 14680 | 14660 | 14690 | 14660 | 93 |
| 444 | 20231121 | 125500 | 3342919160 | 14670 | 14660 | 14670 | 14660 | 68 |
| 445 | 20231121 | 125400 | 3341921740 | 14660 | 14650 | 14660 | 14650 | 140 |
| 446 | 20231121 | 125300 | 3339869730 | 14650 | 14640 | 14650 | 14630 | 300 |
| 447 | 20231121 | 125200 | 3335475290 | 14640 | 14640 | 14640 | 14630 | 91 |
| 448 | 20231121 | 125100 | 3334143250 | 14610 | 14640 | 14640 | 14610 | 35 |
| 449 | 20231121 | 125000 | 3333631840 | 14620 | 14620 | 14640 | 14620 | 344 |
| 450 | 20231121 | 124900 | 3328601480 | 14640 | 14610 | 14640 | 14610 | 132 |
| 451 | 20231121 | 124800 | 3326670110 | 14600 | 14610 | 14620 | 14600 | 330 |
| 452 | 20231121 | 124700 | 3321850910 | 14620 | 14610 | 14620 | 14610 | 439 |
| 453 | 20231121 | 124600 | 3315435110 | 14620 | 14630 | 14630 | 14620 | 227 |
| 454 | 20231121 | 124500 | 3312114430 | 14640 | 14610 | 14640 | 14610 | 111 |
| 455 | 20231121 | 124400 | 3310490800 | 14640 | 14620 | 14640 | 14620 | 318 |
| 456 | 20231121 | 124300 | 3305838520 | 14620 | 14620 | 14620 | 14620 | 59 |
| 457 | 20231121 | 124200 | 3304975940 | 14630 | 14630 | 14630 | 14620 | 153 |
| 458 | 20231121 | 124100 | 3302737930 | 14640 | 14640 | 14640 | 14620 | 354 |
| 459 | 20231121 | 124000 | 3297557210 | 14640 | 14630 | 14640 | 14620 | 264 |
| 460 | 20231121 | 123900 | 3293693960 | 14640 | 14640 | 14640 | 14640 | 98 |
| 461 | 20231121 | 123800 | 3292259240 | 14640 | 14630 | 14640 | 14620 | 373 |
| 462 | 20231121 | 123700 | 3286800310 | 14640 | 14640 | 14640 | 14630 | 166 |
| 463 | 20231121 | 123600 | 3284371110 | 14630 | 14620 | 14640 | 14620 | 680 |
| 464 | 20231121 | 123500 | 3274424820 | 14620 | 14620 | 14620 | 14610 | 503 |
| 465 | 20231121 | 123400 | 3267071290 | 14620 | 14610 | 14620 | 14610 | 219 |
| 466 | 20231121 | 123300 | 3263870560 | 14610 | 14610 | 14620 | 14610 | 170 |
| 467 | 20231121 | 123200 | 3261385620 | 14620 | 14610 | 14620 | 14610 | 84 |
| 468 | 20231121 | 123100 | 3260157840 | 14610 | 14610 | 14610 | 14600 | 158 |
| 469 | 20231121 | 123000 | 3257849790 | 14610 | 14610 | 14620 | 14600 | 147 |
| 470 | 20231121 | 122900 | 3255702390 | 14620 | 14600 | 14620 | 14600 | 45 |
| 471 | 20231121 | 122800 | 3255044770 | 14600 | 14600 | 14610 | 14600 | 546 |
| 472 | 20231121 | 122700 | 3247070260 | 14610 | 14600 | 14610 | 14600 | 134 |
| 473 | 20231121 | 122600 | 3245112580 | 14610 | 14610 | 14610 | 14610 | 177 |
| 474 | 20231121 | 122500 | 3242526610 | 14610 | 14600 | 14610 | 14600 | 258 |
| 475 | 20231121 | 122400 | 3238757700 | 14610 | 14600 | 14610 | 14600 | 595 |
| 476 | 20231121 | 122300 | 3230070160 | 14600 | 14600 | 14600 | 14590 | 185 |
| 477 | 20231121 | 122200 | 3227369210 | 14600 | 14600 | 14600 | 14590 | 260 |
| 478 | 20231121 | 122100 | 3223573220 | 14590 | 14600 | 14600 | 14590 | 333 |
| 479 | 20231121 | 122000 | 3218711750 | 14600 | 14600 | 14600 | 14590 | 338 |
| 480 | 20231121 | 121900 | 3213777030 | 14600 | 14600 | 14600 | 14600 | 423 |
| 481 | 20231121 | 121800 | 3207601230 | 14590 | 14590 | 14600 | 14590 | 124 |
| 482 | 20231121 | 121700 | 3205791400 | 14590 | 14580 | 14590 | 14580 | 115 |
| 483 | 20231121 | 121600 | 3204113590 | 14590 | 14590 | 14590 | 14580 | 211 |
| 484 | 20231121 | 121500 | 3201035150 | 14580 | 14580 | 14580 | 14580 | 83 |
| 485 | 20231121 | 121400 | 3199825010 | 14590 | 14580 | 14590 | 14580 | 214 |
| 486 | 20231121 | 121300 | 3196702920 | 14580 | 14590 | 14590 | 14580 | 365 |
| 487 | 20231121 | 121200 | 3191378370 | 14590 | 14570 | 14590 | 14570 | 110 |
| 488 | 20231121 | 121100 | 3189774330 | 14570 | 14590 | 14590 | 14570 | 310 |
| 489 | 20231121 | 121000 | 3185255970 | 14590 | 14560 | 14590 | 14560 | 2286 |
| 490 | 20231121 | 120900 | 3151932040 | 14570 | 14530 | 14570 | 14530 | 719 |
| 491 | 20231121 | 120800 | 3141476410 | 14530 | 14540 | 14560 | 14530 | 537 |
| 492 | 20231121 | 120700 | 3133668680 | 14560 | 14550 | 14560 | 14540 | 535 |
| 493 | 20231121 | 120600 | 3125884240 | 14550 | 14550 | 14550 | 14550 | 304 |
| 494 | 20231121 | 120500 | 3121461040 | 14550 | 14530 | 14550 | 14530 | 122 |
| 495 | 20231121 | 120400 | 3119687500 | 14540 | 14530 | 14550 | 14530 | 311 |
| 496 | 20231121 | 120300 | 3115164240 | 14530 | 14530 | 14530 | 14530 | 62 |
| 497 | 20231121 | 120200 | 3114263380 | 14530 | 14530 | 14530 | 14530 | 76 |
| 498 | 20231121 | 120100 | 3113159100 | 14540 | 14540 | 14540 | 14540 | 303 |
| 499 | 20231121 | 120000 | 3108753480 | 14540 | 14530 | 14540 | 14520 | 124 |
| 500 | 20231121 | 115900 | 3106951680 | 14530 | 14520 | 14540 | 14520 | 210 |
| 501 | 20231121 | 115800 | 3103901200 | 14530 | 14530 | 14540 | 14530 | 373 |
| 502 | 20231121 | 115700 | 3098479940 | 14520 | 14530 | 14530 | 14520 | 129 |
| 503 | 20231121 | 115600 | 3096606790 | 14520 | 14530 | 14530 | 14520 | 149 |
| 504 | 20231121 | 115500 | 3094442690 | 14530 | 14530 | 14540 | 14520 | 293 |
| 505 | 20231121 | 115400 | 3090184650 | 14520 | 14510 | 14530 | 14510 | 340 |
| 506 | 20231121 | 115300 | 3085249990 | 14510 | 14490 | 14510 | 14490 | 485 |
| 507 | 20231121 | 115200 | 3078215260 | 14490 | 14500 | 14500 | 14490 | 178 |
| 508 | 20231121 | 115100 | 3075635950 | 14510 | 14490 | 14510 | 14490 | 264 |
| 509 | 20231121 | 115000 | 3071806590 | 14480 | 14480 | 14500 | 14480 | 394 |
| 510 | 20231121 | 114900 | 3066099750 | 14480 | 14500 | 14500 | 14480 | 170 |
| 511 | 20231121 | 114800 | 3063636590 | 14490 | 14490 | 14490 | 14480 | 353 |
| 512 | 20231121 | 114700 | 3058522980 | 14500 | 14480 | 14500 | 14480 | 241 |
| 513 | 20231121 | 114600 | 3055031450 | 14480 | 14480 | 14490 | 14480 | 482 |
| 514 | 20231121 | 114500 | 3048051550 | 14480 | 14480 | 14500 | 14480 | 424 |
| 515 | 20231121 | 114400 | 3041906580 | 14480 | 14480 | 14500 | 14480 | 222 |
| 516 | 20231121 | 114300 | 3038690740 | 14490 | 14480 | 14490 | 14480 | 424 |
| 517 | 20231121 | 114200 | 3032550680 | 14480 | 14480 | 14500 | 14480 | 941 |
| 518 | 20231121 | 114100 | 3018920260 | 14460 | 14470 | 14480 | 14460 | 2506 |
| 519 | 20231121 | 114000 | 2982659840 | 14470 | 14500 | 14500 | 14470 | 385 |
| 520 | 20231121 | 113900 | 2977082870 | 14490 | 14490 | 14500 | 14480 | 344 |
| 521 | 20231121 | 113800 | 2972097910 | 14490 | 14490 | 14490 | 14480 | 130 |
| 522 | 20231121 | 113700 | 2970214730 | 14490 | 14470 | 14500 | 14470 | 302 |
| 523 | 20231121 | 113600 | 2965839440 | 14470 | 14470 | 14480 | 14470 | 716 |
| 524 | 20231121 | 113500 | 2955475780 | 14470 | 14480 | 14490 | 14470 | 113 |
| 525 | 20231121 | 113400 | 2953839810 | 14490 | 14480 | 14490 | 14480 | 340 |
| 526 | 20231121 | 113300 | 2948915080 | 14480 | 14480 | 14490 | 14480 | 1348 |
| 527 | 20231121 | 113200 | 2929395470 | 14490 | 14500 | 14500 | 14490 | 1091 |
| 528 | 20231121 | 113100 | 2913581020 | 14500 | 14500 | 14500 | 14490 | 3029 |
| 529 | 20231121 | 113000 | 2869662530 | 14490 | 14500 | 14500 | 14490 | 269 |
| 530 | 20231121 | 112900 | 2865763070 | 14500 | 14520 | 14540 | 14500 | 1602 |
| 531 | 20231121 | 112800 | 2842498070 | 14520 | 14520 | 14530 | 14520 | 237 |
| 532 | 20231121 | 112700 | 2839056280 | 14520 | 14520 | 14530 | 14520 | 255 |
| 533 | 20231121 | 112600 | 2835352860 | 14520 | 14490 | 14520 | 14490 | 138 |
| 534 | 20231121 | 112500 | 2833350090 | 14490 | 14500 | 14500 | 14490 | 435 |
| 535 | 20231121 | 112400 | 2827045790 | 14530 | 14520 | 14530 | 14490 | 427 |
| 536 | 20231121 | 112300 | 2820849960 | 14500 | 14500 | 14520 | 14500 | 223 |
| 537 | 20231121 | 112200 | 2817614720 | 14500 | 14510 | 14520 | 14500 | 285 |
| 538 | 20231121 | 112100 | 2813479690 | 14500 | 14500 | 14520 | 14500 | 217 |
| 539 | 20231121 | 112000 | 2810331680 | 14500 | 14500 | 14500 | 14500 | 482 |
| 540 | 20231121 | 111900 | 2803342680 | 14510 | 14520 | 14520 | 14500 | 408 |
| 541 | 20231121 | 111800 | 2797423990 | 14520 | 14520 | 14520 | 14510 | 400 |
| 542 | 20231121 | 111700 | 2791616860 | 14510 | 14520 | 14530 | 14510 | 696 |
| 543 | 20231121 | 111600 | 2781506670 | 14520 | 14520 | 14520 | 14510 | 136 |
| 544 | 20231121 | 111500 | 2779532330 | 14530 | 14530 | 14530 | 14520 | 271 |
| 545 | 20231121 | 111400 | 2775595710 | 14520 | 14530 | 14530 | 14520 | 199 |
| 546 | 20231121 | 111300 | 2772705880 | 14520 | 14520 | 14530 | 14520 | 235 |
| 547 | 20231121 | 111200 | 2769293130 | 14510 | 14510 | 14510 | 14510 | 166 |
| 548 | 20231121 | 111100 | 2766884470 | 14520 | 14520 | 14530 | 14520 | 348 |
| 549 | 20231121 | 111000 | 2761829310 | 14530 | 14520 | 14530 | 14520 | 376 |
| 550 | 20231121 | 110900 | 2756367240 | 14520 | 14520 | 14530 | 14520 | 142 |
| 551 | 20231121 | 110800 | 2754304770 | 14520 | 14520 | 14520 | 14510 | 243 |
| 552 | 20231121 | 110700 | 2750777310 | 14520 | 14500 | 14520 | 14500 | 257 |
| 553 | 20231121 | 110600 | 2747048150 | 14520 | 14510 | 14520 | 14500 | 242 |
| 554 | 20231121 | 110500 | 2743537840 | 14510 | 14500 | 14510 | 14500 | 234 |
| 555 | 20231121 | 110400 | 2740143890 | 14520 | 14510 | 14520 | 14500 | 1574 |
| 556 | 20231121 | 110300 | 2717313190 | 14520 | 14510 | 14520 | 14510 | 260 |
| 557 | 20231121 | 110200 | 2713539770 | 14510 | 14510 | 14520 | 14500 | 605 |
| 558 | 20231121 | 110100 | 2704757140 | 14510 | 14510 | 14510 | 14500 | 131 |
| 559 | 20231121 | 110000 | 2702856710 | 14510 | 14530 | 14530 | 14500 | 190 |
| 560 | 20231121 | 105900 | 2700100000 | 14530 | 14510 | 14530 | 14510 | 368 |
| 561 | 20231121 | 105800 | 2694758100 | 14520 | 14520 | 14520 | 14510 | 166 |
| 562 | 20231121 | 105700 | 2692348910 | 14520 | 14520 | 14530 | 14510 | 241 |
| 563 | 20231121 | 105600 | 2688849510 | 14530 | 14530 | 14530 | 14500 | 499 |
| 564 | 20231121 | 105500 | 2681601770 | 14530 | 14530 | 14540 | 14530 | 512 |
| 565 | 20231121 | 105400 | 2674161870 | 14540 | 14550 | 14550 | 14540 | 780 |
| 566 | 20231121 | 105300 | 2662820100 | 14540 | 14530 | 14550 | 14530 | 384 |
| 567 | 20231121 | 105200 | 2657236010 | 14540 | 14530 | 14540 | 14530 | 161 |
| 568 | 20231121 | 105100 | 2654896040 | 14540 | 14540 | 14550 | 14540 | 300 |
| 569 | 20231121 | 105000 | 2650532660 | 14550 | 14540 | 14550 | 14530 | 222 |
| 570 | 20231121 | 104900 | 2647304570 | 14530 | 14550 | 14550 | 14530 | 791 |
| 571 | 20231121 | 104800 | 2635799970 | 14550 | 14550 | 14560 | 14550 | 329 |
| 572 | 20231121 | 104700 | 2631011230 | 14560 | 14540 | 14560 | 14530 | 1823 |
| 573 | 20231121 | 104600 | 2604492560 | 14540 | 14530 | 14540 | 14530 | 420 |
| 574 | 20231121 | 104500 | 2598387950 | 14540 | 14500 | 14540 | 14500 | 1690 |
| 575 | 20231121 | 104400 | 2573840450 | 14500 | 14500 | 14500 | 14500 | 206 |
| 576 | 20231121 | 104300 | 2570853450 | 14500 | 14500 | 14510 | 14490 | 485 |
| 577 | 20231121 | 104200 | 2563820760 | 14500 | 14500 | 14500 | 14500 | 131 |
| 578 | 20231121 | 104100 | 2561921260 | 14490 | 14500 | 14510 | 14490 | 549 |
| 579 | 20231121 | 104000 | 2553959070 | 14500 | 14490 | 14500 | 14490 | 410 |
| 580 | 20231121 | 103900 | 2548015180 | 14500 | 14500 | 14500 | 14490 | 280 |
| 581 | 20231121 | 103800 | 2543956530 | 14490 | 14500 | 14500 | 14490 | 414 |
| 582 | 20231121 | 103700 | 2537955610 | 14500 | 14480 | 14500 | 14480 | 401 |
| 583 | 20231121 | 103600 | 2532144250 | 14480 | 14490 | 14490 | 14480 | 194 |
| 584 | 20231121 | 103500 | 2529334810 | 14490 | 14480 | 14500 | 14480 | 266 |
| 585 | 20231121 | 103400 | 2525481490 | 14490 | 14480 | 14490 | 14480 | 326 |
| 586 | 20231121 | 103300 | 2520759560 | 14480 | 14480 | 14490 | 14480 | 264 |
| 587 | 20231121 | 103200 | 2516935660 | 14480 | 14490 | 14500 | 14480 | 277 |
| 588 | 20231121 | 103100 | 2512921550 | 14500 | 14490 | 14500 | 14470 | 387 |
| 589 | 20231121 | 103000 | 2507314240 | 14490 | 14490 | 14490 | 14480 | 108 |
| 590 | 20231121 | 102900 | 2505749380 | 14500 | 14490 | 14500 | 14490 | 11 |
| 591 | 20231121 | 102800 | 2505589980 | 14490 | 14490 | 14490 | 14480 | 1363 |
| 592 | 20231121 | 102700 | 2485840970 | 14480 | 14480 | 14480 | 14480 | 26 |
| 593 | 20231121 | 102600 | 2485464490 | 14480 | 14490 | 14500 | 14480 | 918 |
| 594 | 20231121 | 102500 | 2472159190 | 14490 | 14490 | 14490 | 14470 | 583 |
| 595 | 20231121 | 102400 | 2463716940 | 14470 | 14490 | 14500 | 14470 | 1474 |
| 596 | 20231121 | 102300 | 2442365950 | 14500 | 14500 | 14500 | 14490 | 1647 |
| 597 | 20231121 | 102200 | 2418484840 | 14500 | 14480 | 14500 | 14480 | 1104 |
| 598 | 20231121 | 102100 | 2402489940 | 14480 | 14480 | 14480 | 14480 | 387 |
| 599 | 20231121 | 102000 | 2396886180 | 14480 | 14450 | 14480 | 14440 | 1867 |
| 600 | 20231121 | 101900 | 2369906500 | 14450 | 14390 | 14450 | 14390 | 284 |
| 601 | 20231121 | 101800 | 2365809940 | 14400 | 14370 | 14400 | 14370 | 653 |
| 602 | 20231121 | 101700 | 2356418490 | 14380 | 14380 | 14380 | 14370 | 162 |
| 603 | 20231121 | 101600 | 2354088970 | 14380 | 14390 | 14390 | 14370 | 831 |
| 604 | 20231121 | 101500 | 2342141890 | 14400 | 14390 | 14400 | 14390 | 164 |
| 605 | 20231121 | 101400 | 2339781090 | 14390 | 14390 | 14400 | 14390 | 157 |
| 606 | 20231121 | 101300 | 2337521840 | 14390 | 14410 | 14450 | 14390 | 1708 |
| 607 | 20231121 | 101200 | 2312912660 | 14400 | 14450 | 14450 | 14400 | 3180 |
| 608 | 20231121 | 101100 | 2267101900 | 14450 | 14480 | 14500 | 14450 | 781 |
| 609 | 20231121 | 101000 | 2255795450 | 14490 | 14450 | 14490 | 14450 | 2517 |
| 610 | 20231121 | 100900 | 2219361350 | 14450 | 14380 | 14450 | 14380 | 1093 |
| 611 | 20231121 | 100800 | 2203616560 | 14370 | 14380 | 14380 | 14370 | 893 |
| 612 | 20231121 | 100700 | 2190779960 | 14380 | 14340 | 14380 | 14340 | 1048 |
| 613 | 20231121 | 100600 | 2175722110 | 14370 | 14350 | 14370 | 14320 | 1246 |
| 614 | 20231121 | 100500 | 2157869740 | 14320 | 14320 | 14320 | 14320 | 1015 |
| 615 | 20231121 | 100400 | 2143334940 | 14310 | 14320 | 14370 | 14310 | 507 |
| 616 | 20231121 | 100300 | 2136056860 | 14320 | 14310 | 14370 | 14310 | 123 |
| 617 | 20231121 | 100200 | 2134293790 | 14310 | 14320 | 14320 | 14300 | 5286 |
| 618 | 20231121 | 100100 | 2058691260 | 14310 | 14380 | 14380 | 14310 | 1387 |
| 619 | 20231121 | 100000 | 2038835200 | 14390 | 14390 | 14400 | 14320 | 4957 |
| 620 | 20231121 | 095900 | 1967708370 | 14390 | 14390 | 14390 | 14390 | 20 |
| 621 | 20231121 | 095800 | 1967420570 | 14380 | 14410 | 14410 | 14380 | 232 |
| 622 | 20231121 | 095700 | 1964083130 | 14380 | 14390 | 14410 | 14380 | 874 |
| 623 | 20231121 | 095600 | 1951506150 | 14400 | 14380 | 14410 | 14380 | 160 |
| 624 | 20231121 | 095500 | 1949203470 | 14390 | 14410 | 14410 | 14390 | 870 |
| 625 | 20231121 | 095400 | 1936681710 | 14410 | 14410 | 14410 | 14400 | 240 |
| 626 | 20231121 | 095300 | 1933223810 | 14410 | 14390 | 14410 | 14390 | 381 |
| 627 | 20231121 | 095200 | 1927736390 | 14390 | 14360 | 14410 | 14350 | 1347 |
| 628 | 20231121 | 095100 | 1908364900 | 14410 | 14350 | 14410 | 14350 | 4782 |
| 629 | 20231121 | 095000 | 1839512090 | 14310 | 14320 | 14360 | 14310 | 7433 |
| 630 | 20231121 | 094900 | 1733043900 | 14310 | 14390 | 14400 | 14310 | 8051 |
| 631 | 20231121 | 094800 | 1617492300 | 14390 | 14480 | 14480 | 14390 | 7534 |
| 632 | 20231121 | 094700 | 1508895270 | 14480 | 14470 | 14500 | 14430 | 4462 |
| 633 | 20231121 | 094600 | 1444414820 | 14500 | 14470 | 14500 | 14470 | 1881 |
| 634 | 20231121 | 094500 | 1417188160 | 14480 | 14510 | 14510 | 14480 | 2429 |
| 635 | 20231121 | 094400 | 1381985200 | 14540 | 14510 | 14540 | 14500 | 1033 |
| 636 | 20231121 | 094300 | 1366997890 | 14510 | 14560 | 14560 | 14510 | 144 |
| 637 | 20231121 | 094200 | 1364905900 | 14560 | 14540 | 14560 | 14540 | 296 |
| 638 | 20231121 | 094100 | 1360601910 | 14540 | 14500 | 14540 | 14500 | 51 |
| 639 | 20231121 | 094000 | 1359861570 | 14540 | 14500 | 14540 | 14500 | 70 |
| 640 | 20231121 | 093900 | 1358845370 | 14490 | 14490 | 14490 | 14490 | 14 |
| 641 | 20231121 | 093800 | 1358642510 | 14490 | 14490 | 14550 | 14490 | 938 |
| 642 | 20231121 | 093700 | 1345015390 | 14480 | 14480 | 14480 | 14470 | 1705 |
| 643 | 20231121 | 093600 | 1320331010 | 14620 | 14480 | 14620 | 14470 | 5084 |
| 644 | 20231121 | 093500 | 1246701800 | 14540 | 14520 | 14540 | 14480 | 2386 |
| 645 | 20231121 | 093400 | 1212117150 | 14540 | 14520 | 14540 | 14510 | 55 |
| 646 | 20231121 | 093300 | 1211318540 | 14520 | 14540 | 14540 | 14520 | 43 |
| 647 | 20231121 | 093200 | 1210693380 | 14540 | 14540 | 14540 | 14540 | 6 |
| 648 | 20231121 | 093100 | 1210606140 | 14510 | 14580 | 14580 | 14480 | 349 |
| 649 | 20231121 | 093000 | 1205546770 | 14580 | 14500 | 14580 | 14470 | 3797 |
| 650 | 20231121 | 092900 | 1150473700 | 14510 | 14520 | 14520 | 14510 | 1166 |
| 651 | 20231121 | 092800 | 1133548490 | 14520 | 14520 | 14520 | 14510 | 128 |
| 652 | 20231121 | 092700 | 1131689940 | 14510 | 14520 | 14580 | 14500 | 2716 |
| 653 | 20231121 | 092600 | 1092277520 | 14520 | 14520 | 14590 | 14520 | 104 |
| 654 | 20231121 | 092500 | 1090767230 | 14590 | 14520 | 14590 | 14520 | 212 |
| 655 | 20231121 | 092400 | 1087688340 | 14530 | 14540 | 14540 | 14530 | 2173 |
| 656 | 20231121 | 092300 | 1056113270 | 14530 | 14540 | 14600 | 14530 | 566 |
| 657 | 20231121 | 092200 | 1047866230 | 14580 | 14550 | 14600 | 14530 | 2117 |
| 658 | 20231121 | 092100 | 1017084730 | 14600 | 14530 | 14600 | 14530 | 189 |
| 659 | 20231121 | 092000 | 1014328180 | 14530 | 14550 | 14620 | 14530 | 407 |
| 660 | 20231121 | 091900 | 1008407900 | 14550 | 14550 | 14550 | 14540 | 2216 |
| 661 | 20231121 | 091800 | 976167320 | 14550 | 14550 | 14550 | 14540 | 1762 |
| 662 | 20231121 | 091700 | 950543640 | 14550 | 14620 | 14620 | 14550 | 439 |
| 663 | 20231121 | 091600 | 944155300 | 14630 | 14510 | 14630 | 14500 | 3601 |
| 664 | 20231121 | 091500 | 891876890 | 14510 | 14520 | 14520 | 14510 | 586 |
| 665 | 20231121 | 091400 | 883369720 | 14520 | 14540 | 14540 | 14520 | 1492 |
| 666 | 20231121 | 091300 | 861690030 | 14540 | 14570 | 14570 | 14540 | 1116 |
| 667 | 20231121 | 091200 | 845451030 | 14590 | 14530 | 14640 | 14510 | 2249 |
| 668 | 20231121 | 091100 | 812661820 | 14510 | 14450 | 14550 | 14440 | 5252 |
| 669 | 20231121 | 091000 | 736638200 | 14440 | 14480 | 14480 | 14440 | 3831 |
| 670 | 20231121 | 090900 | 681251210 | 14480 | 14390 | 14480 | 14390 | 5792 |
| 671 | 20231121 | 090800 | 597644460 | 14390 | 14540 | 14540 | 14350 | 11963 |
| 672 | 20231121 | 090700 | 425145160 | 14540 | 14570 | 14570 | 14540 | 2920 |
| 673 | 20231121 | 090600 | 382661240 | 14550 | 14590 | 14660 | 14550 | 2569 |
| 674 | 20231121 | 090500 | 345194630 | 14590 | 14660 | 14660 | 14580 | 2027 |
| 675 | 20231121 | 090400 | 315605820 | 14600 | 14730 | 14730 | 14600 | 5945 |
| 676 | 20231121 | 090300 | 228368610 | 14730 | 14810 | 14810 | 14710 | 1384 |
| 677 | 20231121 | 090200 | 207949410 | 14720 | 14710 | 14810 | 14710 | 1721 |
| 678 | 20231121 | 090100 | 182523490 | 14730 | 14800 | 14980 | 14680 | 5932 |
| 679 | 20231121 | 090000 | 94796940 | 14720 | 14980 | 14990 | 14720 | 6376 |