39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 212000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 5676 |
| 3 | 20231128 | 211900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 4 | 20231128 | 211800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 5 | 20231128 | 211700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 6 | 20231128 | 211600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 7 | 20231128 | 211500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 8 | 20231128 | 211400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 9 | 20231128 | 211300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 10 | 20231128 | 211200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 11 | 20231128 | 211100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 12 | 20231128 | 211000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 13 | 20231128 | 210900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 14 | 20231128 | 210800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 15 | 20231128 | 210700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 16 | 20231128 | 210600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 17 | 20231128 | 210500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 18 | 20231128 | 210400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 19 | 20231128 | 210300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 20 | 20231128 | 210200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 21 | 20231128 | 210100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 22 | 20231128 | 210000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 23 | 20231128 | 205900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 24 | 20231128 | 205800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 25 | 20231128 | 205700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 26 | 20231128 | 205600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 27 | 20231128 | 205500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 28 | 20231128 | 205400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 29 | 20231128 | 205300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 30 | 20231128 | 205200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 31 | 20231128 | 205100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 32 | 20231128 | 205000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 5676 |
| 33 | 20231128 | 204900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 34 | 20231128 | 204800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 35 | 20231128 | 204700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 36 | 20231128 | 204600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 37 | 20231128 | 204500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 38 | 20231128 | 204400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 39 | 20231128 | 204300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 40 | 20231128 | 204200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 41 | 20231128 | 204100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 42 | 20231128 | 204000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 43 | 20231128 | 203900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 44 | 20231128 | 203800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 45 | 20231128 | 203700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 46 | 20231128 | 203600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 47 | 20231128 | 203500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 48 | 20231128 | 203400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 49 | 20231128 | 203300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 50 | 20231128 | 203200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 51 | 20231128 | 203100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 52 | 20231128 | 203000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 53 | 20231128 | 202900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 54 | 20231128 | 202800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 55 | 20231128 | 202700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 56 | 20231128 | 202600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 57 | 20231128 | 202500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 58 | 20231128 | 202400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 59 | 20231128 | 202300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 60 | 20231128 | 202200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 61 | 20231128 | 202100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 62 | 20231128 | 202000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 5676 |
| 63 | 20231128 | 201900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 64 | 20231128 | 201800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 65 | 20231128 | 201700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 66 | 20231128 | 201600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 67 | 20231128 | 201500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 68 | 20231128 | 201400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 69 | 20231128 | 201300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 70 | 20231128 | 201200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 71 | 20231128 | 201100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 72 | 20231128 | 201000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 73 | 20231128 | 200900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 74 | 20231128 | 200800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 75 | 20231128 | 200700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 76 | 20231128 | 200600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 77 | 20231128 | 200500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 78 | 20231128 | 200400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 79 | 20231128 | 200300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 80 | 20231128 | 200200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 81 | 20231128 | 200100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 82 | 20231128 | 200000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 83 | 20231128 | 195900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 84 | 20231128 | 195800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 85 | 20231128 | 195700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 86 | 20231128 | 195600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 87 | 20231128 | 195500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 88 | 20231128 | 195400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 89 | 20231128 | 195300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 90 | 20231128 | 195200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 91 | 20231128 | 195100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 92 | 20231128 | 195000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 5676 |
| 93 | 20231128 | 194900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 94 | 20231128 | 194800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 95 | 20231128 | 194700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 96 | 20231128 | 194600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 97 | 20231128 | 194500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 98 | 20231128 | 194400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 99 | 20231128 | 194300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 100 | 20231128 | 194200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 101 | 20231128 | 194100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 102 | 20231128 | 194000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 103 | 20231128 | 193900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 104 | 20231128 | 193800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 105 | 20231128 | 193700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 106 | 20231128 | 193600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 107 | 20231128 | 193500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 108 | 20231128 | 193400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 109 | 20231128 | 193300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 110 | 20231128 | 193200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 111 | 20231128 | 193100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 112 | 20231128 | 193000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 113 | 20231128 | 192900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 114 | 20231128 | 192800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 115 | 20231128 | 192700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 116 | 20231128 | 192600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 117 | 20231128 | 192500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 118 | 20231128 | 192400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 119 | 20231128 | 192300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 120 | 20231128 | 192200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 121 | 20231128 | 192100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 122 | 20231128 | 192000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 5676 |
| 123 | 20231128 | 191900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 124 | 20231128 | 191800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 125 | 20231128 | 191700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 126 | 20231128 | 191600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 127 | 20231128 | 191500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 128 | 20231128 | 191400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 129 | 20231128 | 191300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 130 | 20231128 | 191200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 131 | 20231128 | 191100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 132 | 20231128 | 191000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 133 | 20231128 | 190900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 134 | 20231128 | 190800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 135 | 20231128 | 190700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 136 | 20231128 | 190600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 137 | 20231128 | 190500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 138 | 20231128 | 190400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 139 | 20231128 | 190300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 140 | 20231128 | 190200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 141 | 20231128 | 190100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 142 | 20231128 | 190000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 143 | 20231128 | 185900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 144 | 20231128 | 185800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 145 | 20231128 | 185700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 146 | 20231128 | 185600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 147 | 20231128 | 185500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 148 | 20231128 | 185400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 149 | 20231128 | 185300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 150 | 20231128 | 185200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 151 | 20231128 | 185100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 152 | 20231128 | 185000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 5676 |
| 153 | 20231128 | 184900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 154 | 20231128 | 184800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 155 | 20231128 | 184700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 156 | 20231128 | 184600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 157 | 20231128 | 184500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 158 | 20231128 | 184400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 159 | 20231128 | 184300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 160 | 20231128 | 184200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 161 | 20231128 | 184100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 162 | 20231128 | 184000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 163 | 20231128 | 183900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 164 | 20231128 | 183800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 165 | 20231128 | 183700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 166 | 20231128 | 183600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 167 | 20231128 | 183500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 168 | 20231128 | 183400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 169 | 20231128 | 183300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 170 | 20231128 | 183200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 171 | 20231128 | 183100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 172 | 20231128 | 183000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 173 | 20231128 | 182900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 174 | 20231128 | 182800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 175 | 20231128 | 182700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 176 | 20231128 | 182600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 177 | 20231128 | 182500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 178 | 20231128 | 182400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 179 | 20231128 | 182300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 180 | 20231128 | 182200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 181 | 20231128 | 182100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 182 | 20231128 | 182000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 5676 |
| 183 | 20231128 | 181900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 184 | 20231128 | 181800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 185 | 20231128 | 181700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 186 | 20231128 | 181600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 187 | 20231128 | 181500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 188 | 20231128 | 181400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 189 | 20231128 | 181300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 190 | 20231128 | 181200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 191 | 20231128 | 181100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 192 | 20231128 | 181000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 193 | 20231128 | 180900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 194 | 20231128 | 180800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 195 | 20231128 | 180700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 196 | 20231128 | 180600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 197 | 20231128 | 180500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 198 | 20231128 | 180400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 199 | 20231128 | 180300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 200 | 20231128 | 180200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 201 | 20231128 | 180100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 202 | 20231128 | 180000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 203 | 20231128 | 175900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 204 | 20231128 | 175800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 205 | 20231128 | 175700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 206 | 20231128 | 175600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 207 | 20231128 | 175500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 208 | 20231128 | 175400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 209 | 20231128 | 175300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 210 | 20231128 | 175200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 211 | 20231128 | 175100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 212 | 20231128 | 175000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 5676 |
| 213 | 20231128 | 174900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 214 | 20231128 | 174800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 215 | 20231128 | 174700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 216 | 20231128 | 174600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 217 | 20231128 | 174500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 218 | 20231128 | 174400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 219 | 20231128 | 174300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 220 | 20231128 | 174200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 221 | 20231128 | 174100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 222 | 20231128 | 174000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 223 | 20231128 | 173900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 224 | 20231128 | 173800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 225 | 20231128 | 173700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 226 | 20231128 | 173600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 227 | 20231128 | 173500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 228 | 20231128 | 173400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 229 | 20231128 | 173300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 230 | 20231128 | 173200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 231 | 20231128 | 173100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 232 | 20231128 | 173000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 233 | 20231128 | 172900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 234 | 20231128 | 172800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 235 | 20231128 | 172700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 236 | 20231128 | 172600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 237 | 20231128 | 172500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 238 | 20231128 | 172400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 239 | 20231128 | 172300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 240 | 20231128 | 172200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 241 | 20231128 | 172100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 242 | 20231128 | 172000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 5676 |
| 243 | 20231128 | 171900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 244 | 20231128 | 171800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 245 | 20231128 | 171700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 246 | 20231128 | 171600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 247 | 20231128 | 171500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 248 | 20231128 | 171400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 249 | 20231128 | 171300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 250 | 20231128 | 171200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 251 | 20231128 | 171100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 252 | 20231128 | 171000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 253 | 20231128 | 170900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 254 | 20231128 | 170800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 255 | 20231128 | 170700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 256 | 20231128 | 170600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 257 | 20231128 | 170500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 258 | 20231128 | 170400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 259 | 20231128 | 170300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 260 | 20231128 | 170200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 261 | 20231128 | 170100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 262 | 20231128 | 170000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 263 | 20231128 | 165900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 264 | 20231128 | 165800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 265 | 20231128 | 165700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 266 | 20231128 | 165600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 267 | 20231128 | 165500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 268 | 20231128 | 165400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 269 | 20231128 | 165300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 270 | 20231128 | 165200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 271 | 20231128 | 165100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 272 | 20231128 | 165000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 5676 |
| 273 | 20231128 | 164900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 274 | 20231128 | 164800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 275 | 20231128 | 164700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 276 | 20231128 | 164600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 277 | 20231128 | 164500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 278 | 20231128 | 164400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 279 | 20231128 | 164300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 280 | 20231128 | 164200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 281 | 20231128 | 164100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 282 | 20231128 | 164000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 283 | 20231128 | 163900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 284 | 20231128 | 163800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 285 | 20231128 | 163700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 286 | 20231128 | 163600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 287 | 20231128 | 163500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 288 | 20231128 | 163400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 289 | 20231128 | 163300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 290 | 20231128 | 163200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 291 | 20231128 | 163100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 292 | 20231128 | 163000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 293 | 20231128 | 162900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 294 | 20231128 | 162800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 295 | 20231128 | 162700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 296 | 20231128 | 162600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 297 | 20231128 | 162500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 298 | 20231128 | 162400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 299 | 20231128 | 162300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 300 | 20231128 | 162200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 301 | 20231128 | 162100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 302 | 20231128 | 162000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 5676 |
| 303 | 20231128 | 161900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 304 | 20231128 | 161800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 305 | 20231128 | 161700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 306 | 20231128 | 161600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 307 | 20231128 | 161500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 308 | 20231128 | 161400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 309 | 20231128 | 161300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 310 | 20231128 | 161200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 311 | 20231128 | 161100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 312 | 20231128 | 161000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 313 | 20231128 | 160900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 314 | 20231128 | 160800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 315 | 20231128 | 160700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 316 | 20231128 | 160600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 317 | 20231128 | 160500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 318 | 20231128 | 160400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 319 | 20231128 | 160300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 320 | 20231128 | 160200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 321 | 20231128 | 160100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 322 | 20231128 | 160000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 323 | 20231128 | 155900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 324 | 20231128 | 155800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 325 | 20231128 | 155700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 326 | 20231128 | 155600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 327 | 20231128 | 155500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 328 | 20231128 | 155400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 329 | 20231128 | 155300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 330 | 20231128 | 155200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 331 | 20231128 | 155100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 332 | 20231128 | 155000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 5676 |
| 333 | 20231128 | 154900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 334 | 20231128 | 154800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 335 | 20231128 | 154700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 336 | 20231128 | 154600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 337 | 20231128 | 154500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 338 | 20231128 | 154400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 339 | 20231128 | 154300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 340 | 20231128 | 154200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 341 | 20231128 | 154100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 342 | 20231128 | 154000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 343 | 20231128 | 153900 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 344 | 20231128 | 153800 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 345 | 20231128 | 153700 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 346 | 20231128 | 153600 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 347 | 20231128 | 153500 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 348 | 20231128 | 153400 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 349 | 20231128 | 153300 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 350 | 20231128 | 153200 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 351 | 20231128 | 153100 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 0 |
| 352 | 20231128 | 153000 | 6343000710 | 14400 | 14400 | 14400 | 14400 | 5676 |
| 353 | 20231128 | 152900 | 6261266310 | 14360 | 14360 | 14360 | 14360 | 0 |
| 354 | 20231128 | 152800 | 6261266310 | 14360 | 14360 | 14360 | 14360 | 0 |
| 355 | 20231128 | 152700 | 6261266310 | 14360 | 14360 | 14360 | 14360 | 0 |
| 356 | 20231128 | 152600 | 6261266310 | 14360 | 14360 | 14360 | 14360 | 0 |
| 357 | 20231128 | 152500 | 6261266310 | 14360 | 14360 | 14360 | 14360 | 0 |
| 358 | 20231128 | 152400 | 6261266310 | 14360 | 14360 | 14360 | 14360 | 0 |
| 359 | 20231128 | 152300 | 6261266310 | 14360 | 14360 | 14360 | 14360 | 0 |
| 360 | 20231128 | 152200 | 6261266310 | 14360 | 14360 | 14360 | 14360 | 0 |
| 361 | 20231128 | 152100 | 6261266310 | 14360 | 14360 | 14360 | 14360 | 0 |
| 362 | 20231128 | 152000 | 6261266310 | 14360 | 14360 | 14360 | 14360 | 0 |
| 363 | 20231128 | 151900 | 6261266310 | 14360 | 14260 | 14360 | 14260 | 258 |
| 364 | 20231128 | 151800 | 6257567030 | 14340 | 14260 | 14340 | 14230 | 1803 |
| 365 | 20231128 | 151700 | 6231813020 | 14210 | 14210 | 14240 | 14200 | 366 |
| 366 | 20231128 | 151600 | 6226610700 | 14200 | 14190 | 14200 | 14180 | 604 |
| 367 | 20231128 | 151500 | 6218039910 | 14190 | 14220 | 14220 | 14190 | 258 |
| 368 | 20231128 | 151400 | 6214375700 | 14210 | 14210 | 14210 | 14210 | 0 |
| 369 | 20231128 | 151300 | 6214375700 | 14210 | 14210 | 14210 | 14210 | 12 |
| 370 | 20231128 | 151200 | 6214205180 | 14210 | 14210 | 14210 | 14210 | 282 |
| 371 | 20231128 | 151100 | 6210197960 | 14210 | 14210 | 14210 | 14210 | 5 |
| 372 | 20231128 | 151000 | 6210126910 | 14220 | 14220 | 14220 | 14220 | 152 |
| 373 | 20231128 | 150900 | 6207965470 | 14210 | 14230 | 14230 | 14210 | 38 |
| 374 | 20231128 | 150800 | 6207424930 | 14250 | 14250 | 14250 | 14250 | 170 |
| 375 | 20231128 | 150700 | 6205002430 | 14250 | 14220 | 14250 | 14220 | 39 |
| 376 | 20231128 | 150600 | 6204447760 | 14220 | 14220 | 14260 | 14220 | 33 |
| 377 | 20231128 | 150500 | 6203977700 | 14270 | 14230 | 14270 | 14230 | 8 |
| 378 | 20231128 | 150400 | 6203863780 | 14270 | 14270 | 14270 | 14270 | 306 |
| 379 | 20231128 | 150300 | 6199497160 | 14230 | 14220 | 14230 | 14210 | 10 |
| 380 | 20231128 | 150200 | 6199355030 | 14200 | 14200 | 14200 | 14200 | 187 |
| 381 | 20231128 | 150100 | 6196699630 | 14180 | 14210 | 14210 | 14180 | 1300 |
| 382 | 20231128 | 150000 | 6178245470 | 14270 | 14210 | 14270 | 14210 | 107 |
| 383 | 20231128 | 145900 | 6176724880 | 14210 | 14270 | 14270 | 14200 | 11 |
| 384 | 20231128 | 145800 | 6176568530 | 14200 | 14210 | 14280 | 14200 | 711 |
| 385 | 20231128 | 145700 | 6166457140 | 14200 | 14210 | 14210 | 14200 | 244 |
| 386 | 20231128 | 145600 | 6162991300 | 14210 | 14210 | 14210 | 14210 | 9 |
| 387 | 20231128 | 145500 | 6162863410 | 14220 | 14220 | 14220 | 14220 | 5 |
| 388 | 20231128 | 145400 | 6162792310 | 14220 | 14220 | 14220 | 14220 | 0 |
| 389 | 20231128 | 145300 | 6162792310 | 14220 | 14200 | 14220 | 14200 | 571 |
| 390 | 20231128 | 145200 | 6154682700 | 14200 | 14200 | 14200 | 14200 | 9 |
| 391 | 20231128 | 145100 | 6154554900 | 14220 | 14220 | 14220 | 14220 | 2 |
| 392 | 20231128 | 145000 | 6154526460 | 14180 | 14180 | 14180 | 14180 | 0 |
| 393 | 20231128 | 144900 | 6154526460 | 14180 | 14190 | 14190 | 14180 | 9 |
| 394 | 20231128 | 144800 | 6154398830 | 14180 | 14220 | 14220 | 14180 | 13 |
| 395 | 20231128 | 144700 | 6154214090 | 14180 | 14180 | 14180 | 14180 | 0 |
| 396 | 20231128 | 144600 | 6154214090 | 14180 | 14180 | 14180 | 14180 | 0 |
| 397 | 20231128 | 144500 | 6154214090 | 14180 | 14230 | 14230 | 14180 | 30 |
| 398 | 20231128 | 144400 | 6153787590 | 14180 | 14230 | 14230 | 14180 | 2600 |
| 399 | 20231128 | 144300 | 6116863670 | 14220 | 14220 | 14220 | 14220 | 0 |
| 400 | 20231128 | 144200 | 6116863670 | 14220 | 14220 | 14220 | 14220 | 9 |
| 401 | 20231128 | 144100 | 6116735690 | 14220 | 14220 | 14220 | 14220 | 103 |
| 402 | 20231128 | 144000 | 6115271030 | 14230 | 14230 | 14230 | 14230 | 248 |
| 403 | 20231128 | 143900 | 6111741990 | 14200 | 14200 | 14200 | 14200 | 70 |
| 404 | 20231128 | 143800 | 6110747990 | 14200 | 14210 | 14220 | 14200 | 560 |
| 405 | 20231128 | 143700 | 6102790900 | 14210 | 14210 | 14210 | 14210 | 0 |
| 406 | 20231128 | 143600 | 6102790900 | 14210 | 14210 | 14210 | 14210 | 5 |
| 407 | 20231128 | 143500 | 6102719850 | 14210 | 14210 | 14210 | 14210 | 9 |
| 408 | 20231128 | 143400 | 6102591960 | 14280 | 14280 | 14280 | 14280 | 0 |
| 409 | 20231128 | 143300 | 6102591960 | 14280 | 14220 | 14280 | 14220 | 402 |
| 410 | 20231128 | 143200 | 6096870160 | 14220 | 14220 | 14220 | 14220 | 90 |
| 411 | 20231128 | 143100 | 6095590360 | 14220 | 14230 | 14230 | 14220 | 30 |
| 412 | 20231128 | 143000 | 6095163540 | 14230 | 14230 | 14230 | 14230 | 0 |
| 413 | 20231128 | 142900 | 6095163540 | 14230 | 14230 | 14230 | 14230 | 0 |
| 414 | 20231128 | 142800 | 6095163540 | 14230 | 14230 | 14230 | 14230 | 9 |
| 415 | 20231128 | 142700 | 6095035470 | 14240 | 14240 | 14240 | 14240 | 0 |
| 416 | 20231128 | 142600 | 6095035470 | 14240 | 14250 | 14250 | 14240 | 201 |
| 417 | 20231128 | 142500 | 6092172300 | 14260 | 14260 | 14260 | 14260 | 99 |
| 418 | 20231128 | 142400 | 6090760560 | 14250 | 14260 | 14260 | 14250 | 12 |
| 419 | 20231128 | 142300 | 6090589530 | 14260 | 14260 | 14260 | 14260 | 3 |
| 420 | 20231128 | 142200 | 6090546750 | 14250 | 14250 | 14250 | 14250 | 0 |
| 421 | 20231128 | 142100 | 6090546750 | 14250 | 14250 | 14250 | 14250 | 9 |
| 422 | 20231128 | 142000 | 6090418500 | 14250 | 14260 | 14260 | 14250 | 71 |
| 423 | 20231128 | 141900 | 6089406060 | 14260 | 14260 | 14260 | 14260 | 30 |
| 424 | 20231128 | 141800 | 6088978260 | 14290 | 14290 | 14290 | 14290 | 723 |
| 425 | 20231128 | 141700 | 6078646590 | 14290 | 14300 | 14300 | 14290 | 240 |
| 426 | 20231128 | 141600 | 6075214670 | 14300 | 14300 | 14300 | 14300 | 278 |
| 427 | 20231128 | 141500 | 6071239270 | 14290 | 14290 | 14290 | 14290 | 44 |
| 428 | 20231128 | 141400 | 6070610510 | 14280 | 14280 | 14280 | 14280 | 0 |
| 429 | 20231128 | 141300 | 6070610510 | 14280 | 14260 | 14280 | 14260 | 172 |
| 430 | 20231128 | 141200 | 6068154590 | 14260 | 14250 | 14260 | 14250 | 24 |
| 431 | 20231128 | 141100 | 6067812420 | 14250 | 14250 | 14250 | 14250 | 200 |
| 432 | 20231128 | 141000 | 6064962420 | 14250 | 14260 | 14260 | 14250 | 10 |
| 433 | 20231128 | 140900 | 6064819910 | 14260 | 14260 | 14260 | 14260 | 1 |
| 434 | 20231128 | 140800 | 6064805650 | 14250 | 14250 | 14250 | 14250 | 1 |
| 435 | 20231128 | 140700 | 6064791400 | 14250 | 14250 | 14250 | 14250 | 0 |
| 436 | 20231128 | 140600 | 6064791400 | 14250 | 14250 | 14250 | 14250 | 102 |
| 437 | 20231128 | 140500 | 6063337900 | 14250 | 14250 | 14250 | 14250 | 9 |
| 438 | 20231128 | 140400 | 6063209650 | 14250 | 14250 | 14250 | 14250 | 55 |
| 439 | 20231128 | 140300 | 6062425900 | 14250 | 14260 | 14260 | 14250 | 66 |
| 440 | 20231128 | 140200 | 6061484820 | 14270 | 14270 | 14270 | 14270 | 130 |
| 441 | 20231128 | 140100 | 6059629720 | 14270 | 14260 | 14270 | 14260 | 1693 |
| 442 | 20231128 | 140000 | 6035479290 | 14260 | 14210 | 14260 | 14210 | 807 |
| 443 | 20231128 | 135900 | 6023976390 | 14190 | 14190 | 14190 | 14190 | 66 |
| 444 | 20231128 | 135800 | 6023039850 | 14190 | 14190 | 14190 | 14190 | 57 |
| 445 | 20231128 | 135700 | 6022231020 | 14190 | 14190 | 14190 | 14190 | 11 |
| 446 | 20231128 | 135600 | 6022074930 | 14190 | 14190 | 14190 | 14190 | 2 |
| 447 | 20231128 | 135500 | 6022046550 | 14180 | 14180 | 14180 | 14180 | 17 |
| 448 | 20231128 | 135400 | 6021805490 | 14180 | 14180 | 14180 | 14180 | 27 |
| 449 | 20231128 | 135300 | 6021422630 | 14180 | 14180 | 14180 | 14180 | 79 |
| 450 | 20231128 | 135200 | 6020302410 | 14180 | 14180 | 14180 | 14180 | 127 |
| 451 | 20231128 | 135100 | 6018501550 | 14180 | 14190 | 14190 | 14180 | 324 |
| 452 | 20231128 | 135000 | 6013906670 | 14200 | 14200 | 14200 | 14200 | 1 |
| 453 | 20231128 | 134900 | 6013892470 | 14240 | 14240 | 14240 | 14240 | 0 |
| 454 | 20231128 | 134800 | 6013892470 | 14240 | 14250 | 14250 | 14240 | 11 |
| 455 | 20231128 | 134700 | 6013735820 | 14250 | 14200 | 14250 | 14200 | 500 |
| 456 | 20231128 | 134600 | 6006629370 | 14200 | 14220 | 14220 | 14200 | 441 |
| 457 | 20231128 | 134500 | 6000365870 | 14240 | 14240 | 14240 | 14240 | 0 |
| 458 | 20231128 | 134400 | 6000365870 | 14240 | 14240 | 14240 | 14240 | 2 |
| 459 | 20231128 | 134300 | 6000337390 | 14200 | 14200 | 14200 | 14200 | 0 |
| 460 | 20231128 | 134200 | 6000337390 | 14200 | 14190 | 14200 | 14190 | 233 |
| 461 | 20231128 | 134100 | 5997029140 | 14180 | 14180 | 14180 | 14180 | 0 |
| 462 | 20231128 | 134000 | 5997029140 | 14180 | 14180 | 14180 | 14180 | 0 |
| 463 | 20231128 | 133900 | 5997029140 | 14180 | 14200 | 14200 | 14180 | 936 |
| 464 | 20231128 | 133800 | 5983748160 | 14200 | 14200 | 14200 | 14200 | 1 |
| 465 | 20231128 | 133700 | 5983733960 | 14200 | 14200 | 14200 | 14200 | 0 |
| 466 | 20231128 | 133600 | 5983733960 | 14200 | 14200 | 14260 | 14190 | 648 |
| 467 | 20231128 | 133500 | 5974531870 | 14260 | 14260 | 14260 | 14260 | 2 |
| 468 | 20231128 | 133400 | 5974503350 | 14170 | 14170 | 14170 | 14170 | 0 |
| 469 | 20231128 | 133300 | 5974503350 | 14170 | 14180 | 14270 | 14170 | 444 |
| 470 | 20231128 | 133200 | 5968206480 | 14270 | 14230 | 14270 | 14230 | 881 |
| 471 | 20231128 | 133100 | 5955668460 | 14230 | 14160 | 14230 | 14160 | 374 |
| 472 | 20231128 | 133000 | 5950354760 | 14160 | 14160 | 14160 | 14160 | 0 |
| 473 | 20231128 | 132900 | 5950354760 | 14160 | 14160 | 14160 | 14160 | 0 |
| 474 | 20231128 | 132800 | 5950354760 | 14160 | 14130 | 14160 | 14100 | 91 |
| 475 | 20231128 | 132700 | 5949070480 | 14110 | 14160 | 14160 | 14110 | 479 |
| 476 | 20231128 | 132600 | 5942302770 | 14210 | 14140 | 14210 | 14130 | 271 |
| 477 | 20231128 | 132500 | 5938471430 | 14130 | 14160 | 14160 | 14130 | 400 |
| 478 | 20231128 | 132400 | 5932813800 | 14150 | 14230 | 14230 | 14150 | 1703 |
| 479 | 20231128 | 132300 | 5908668750 | 14180 | 14190 | 14190 | 14180 | 978 |
| 480 | 20231128 | 132200 | 5894791060 | 14190 | 14190 | 14190 | 14150 | 527 |
| 481 | 20231128 | 132100 | 5887316480 | 14200 | 14220 | 14220 | 14190 | 6434 |
| 482 | 20231128 | 132000 | 5795958480 | 14230 | 14230 | 14230 | 14210 | 692 |
| 483 | 20231128 | 131900 | 5786123420 | 14230 | 14220 | 14230 | 14210 | 178 |
| 484 | 20231128 | 131800 | 5783591830 | 14210 | 14230 | 14230 | 14210 | 1038 |
| 485 | 20231128 | 131700 | 5768831910 | 14240 | 14240 | 14240 | 14230 | 93 |
| 486 | 20231128 | 131600 | 5767508390 | 14230 | 14220 | 14230 | 14220 | 285 |
| 487 | 20231128 | 131500 | 5763453930 | 14220 | 14260 | 14260 | 14200 | 797 |
| 488 | 20231128 | 131400 | 5752109870 | 14260 | 14280 | 14280 | 14260 | 406 |
| 489 | 20231128 | 131300 | 5746318140 | 14280 | 14280 | 14280 | 14280 | 1 |
| 490 | 20231128 | 131200 | 5746303860 | 14280 | 14280 | 14280 | 14270 | 324 |
| 491 | 20231128 | 131100 | 5741678140 | 14280 | 14270 | 14280 | 14270 | 7 |
| 492 | 20231128 | 131000 | 5741578230 | 14270 | 14270 | 14280 | 14260 | 836 |
| 493 | 20231128 | 130900 | 5729656130 | 14270 | 14280 | 14290 | 14270 | 609 |
| 494 | 20231128 | 130800 | 5720962890 | 14300 | 14370 | 14370 | 14270 | 1306 |
| 495 | 20231128 | 130700 | 5702248050 | 14370 | 14390 | 14400 | 14370 | 497 |
| 496 | 20231128 | 130600 | 5695101570 | 14390 | 14390 | 14390 | 14390 | 256 |
| 497 | 20231128 | 130500 | 5691417730 | 14400 | 14450 | 14450 | 14400 | 3840 |
| 498 | 20231128 | 130400 | 5636096960 | 14460 | 14530 | 14530 | 14450 | 8585 |
| 499 | 20231128 | 130300 | 5511574760 | 14540 | 14540 | 14540 | 14540 | 175 |
| 500 | 20231128 | 130200 | 5509030260 | 14550 | 14550 | 14550 | 14550 | 160 |
| 501 | 20231128 | 130100 | 5506702260 | 14550 | 14550 | 14550 | 14550 | 390 |
| 502 | 20231128 | 130000 | 5501027760 | 14550 | 14550 | 14550 | 14550 | 101 |
| 503 | 20231128 | 125900 | 5499558210 | 14560 | 14560 | 14560 | 14560 | 0 |
| 504 | 20231128 | 125800 | 5499558210 | 14560 | 14560 | 14560 | 14560 | 0 |
| 505 | 20231128 | 125700 | 5499558210 | 14560 | 14560 | 14560 | 14560 | 9 |
| 506 | 20231128 | 125600 | 5499427170 | 14550 | 14550 | 14550 | 14550 | 0 |
| 507 | 20231128 | 125500 | 5499427170 | 14550 | 14550 | 14550 | 14540 | 367 |
| 508 | 20231128 | 125400 | 5494089690 | 14550 | 14550 | 14550 | 14550 | 20 |
| 509 | 20231128 | 125300 | 5493798690 | 14540 | 14550 | 14550 | 14540 | 252 |
| 510 | 20231128 | 125200 | 5490133420 | 14550 | 14550 | 14550 | 14550 | 0 |
| 511 | 20231128 | 125100 | 5490133420 | 14550 | 14550 | 14550 | 14550 | 102 |
| 512 | 20231128 | 125000 | 5488649320 | 14540 | 14550 | 14550 | 14540 | 700 |
| 513 | 20231128 | 124900 | 5478470320 | 14550 | 14560 | 14560 | 14550 | 200 |
| 514 | 20231128 | 124800 | 5475560270 | 14590 | 14590 | 14590 | 14590 | 0 |
| 515 | 20231128 | 124700 | 5475560270 | 14590 | 14590 | 14590 | 14590 | 170 |
| 516 | 20231128 | 124600 | 5473079970 | 14550 | 14550 | 14550 | 14550 | 10 |
| 517 | 20231128 | 124500 | 5472934470 | 14540 | 14550 | 14550 | 14540 | 301 |
| 518 | 20231128 | 124400 | 5468557740 | 14590 | 14590 | 14590 | 14590 | 11 |
| 519 | 20231128 | 124300 | 5468397250 | 14550 | 14560 | 14570 | 14540 | 2215 |
| 520 | 20231128 | 124200 | 5436176010 | 14570 | 14580 | 14580 | 14570 | 200 |
| 521 | 20231128 | 124100 | 5433261010 | 14540 | 14550 | 14550 | 14540 | 5 |
| 522 | 20231128 | 124000 | 5433188290 | 14540 | 14540 | 14540 | 14530 | 1317 |
| 523 | 20231128 | 123900 | 5414041990 | 14530 | 14560 | 14560 | 14530 | 1931 |
| 524 | 20231128 | 123800 | 5385959640 | 14600 | 14590 | 14600 | 14560 | 859 |
| 525 | 20231128 | 123700 | 5373438700 | 14590 | 14590 | 14590 | 14580 | 142 |
| 526 | 20231128 | 123600 | 5371367930 | 14590 | 14610 | 14610 | 14590 | 4004 |
| 527 | 20231128 | 123500 | 5312920080 | 14610 | 14610 | 14610 | 14610 | 0 |
| 528 | 20231128 | 123400 | 5312920080 | 14610 | 14620 | 14620 | 14610 | 326 |
| 529 | 20231128 | 123300 | 5308157200 | 14610 | 14610 | 14610 | 14610 | 20 |
| 530 | 20231128 | 123200 | 5307865000 | 14610 | 14620 | 14620 | 14610 | 220 |
| 531 | 20231128 | 123100 | 5304650200 | 14610 | 14640 | 14640 | 14600 | 4697 |
| 532 | 20231128 | 123000 | 5235968120 | 14640 | 14640 | 14640 | 14640 | 0 |
| 533 | 20231128 | 122900 | 5235968120 | 14640 | 14670 | 14670 | 14640 | 2484 |
| 534 | 20231128 | 122800 | 5199581040 | 14670 | 14670 | 14670 | 14670 | 15 |
| 535 | 20231128 | 122700 | 5199360990 | 14680 | 14680 | 14680 | 14680 | 23 |
| 536 | 20231128 | 122600 | 5199023350 | 14670 | 14680 | 14680 | 14670 | 935 |
| 537 | 20231128 | 122500 | 5185297980 | 14680 | 14680 | 14680 | 14680 | 0 |
| 538 | 20231128 | 122400 | 5185297980 | 14680 | 14680 | 14680 | 14680 | 0 |
| 539 | 20231128 | 122300 | 5185297980 | 14680 | 14680 | 14680 | 14680 | 0 |
| 540 | 20231128 | 122200 | 5185297980 | 14680 | 14680 | 14680 | 14680 | 25 |
| 541 | 20231128 | 122100 | 5184930980 | 14680 | 14680 | 14680 | 14680 | 550 |
| 542 | 20231128 | 122000 | 5176856980 | 14680 | 14680 | 14680 | 14680 | 453 |
| 543 | 20231128 | 121900 | 5170206940 | 14660 | 14680 | 14680 | 14660 | 377 |
| 544 | 20231128 | 121800 | 5164674120 | 14680 | 14680 | 14680 | 14680 | 1 |
| 545 | 20231128 | 121700 | 5164659440 | 14680 | 14680 | 14680 | 14680 | 29 |
| 546 | 20231128 | 121600 | 5164233720 | 14680 | 14710 | 14710 | 14680 | 315 |
| 547 | 20231128 | 121500 | 5159606940 | 14730 | 14710 | 14730 | 14710 | 11 |
| 548 | 20231128 | 121400 | 5159445110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 549 | 20231128 | 121300 | 5159445110 | 14730 | 14730 | 14730 | 14730 | 141 |
| 550 | 20231128 | 121200 | 5157368180 | 14740 | 14670 | 14740 | 14670 | 173 |
| 551 | 20231128 | 121100 | 5154828410 | 14670 | 14670 | 14670 | 14670 | 11 |
| 552 | 20231128 | 121000 | 5154667040 | 14680 | 14680 | 14680 | 14680 | 5 |
| 553 | 20231128 | 120900 | 5154593640 | 14680 | 14690 | 14690 | 14680 | 197 |
| 554 | 20231128 | 120800 | 5151701580 | 14690 | 14690 | 14690 | 14690 | 4 |
| 555 | 20231128 | 120700 | 5151642820 | 14680 | 14690 | 14690 | 14680 | 200 |
| 556 | 20231128 | 120600 | 5148705320 | 14690 | 14730 | 14730 | 14690 | 161 |
| 557 | 20231128 | 120500 | 5146339110 | 14740 | 14740 | 14740 | 14740 | 70 |
| 558 | 20231128 | 120400 | 5145307310 | 14680 | 14680 | 14680 | 14680 | 108 |
| 559 | 20231128 | 120300 | 5143721870 | 14680 | 14730 | 14730 | 14680 | 201 |
| 560 | 20231128 | 120200 | 5140770080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 561 | 20231128 | 120100 | 5140770080 | 14690 | 14700 | 14700 | 14690 | 1057 |
| 562 | 20231128 | 120000 | 5125237740 | 14740 | 14740 | 14740 | 14740 | 1 |
| 563 | 20231128 | 115900 | 5125223000 | 14690 | 14680 | 14690 | 14680 | 267 |
| 564 | 20231128 | 115800 | 5121303430 | 14690 | 14690 | 14690 | 14690 | 206 |
| 565 | 20231128 | 115700 | 5118277290 | 14690 | 14710 | 14710 | 14670 | 754 |
| 566 | 20231128 | 115600 | 5107202850 | 14730 | 14740 | 14740 | 14730 | 401 |
| 567 | 20231128 | 115500 | 5101292130 | 14740 | 14740 | 14740 | 14740 | 157 |
| 568 | 20231128 | 115400 | 5098977950 | 14740 | 14820 | 14820 | 14740 | 400 |
| 569 | 20231128 | 115300 | 5093073900 | 14830 | 14830 | 14830 | 14780 | 339 |
| 570 | 20231128 | 115200 | 5088046730 | 14850 | 14780 | 14850 | 14780 | 482 |
| 571 | 20231128 | 115100 | 5080894910 | 14800 | 14820 | 14820 | 14800 | 18 |
| 572 | 20231128 | 115000 | 5080628230 | 14850 | 14850 | 14850 | 14850 | 10 |
| 573 | 20231128 | 114900 | 5080479730 | 14850 | 14810 | 14860 | 14810 | 1289 |
| 574 | 20231128 | 114800 | 5061353090 | 14800 | 14800 | 14800 | 14800 | 302 |
| 575 | 20231128 | 114700 | 5056883490 | 14790 | 14740 | 14790 | 14740 | 576 |
| 576 | 20231128 | 114600 | 5048381790 | 14660 | 14710 | 14710 | 14650 | 3010 |
| 577 | 20231128 | 114500 | 5004142580 | 14700 | 14710 | 14710 | 14660 | 1072 |
| 578 | 20231128 | 114400 | 4988408070 | 14690 | 14710 | 14710 | 14690 | 712 |
| 579 | 20231128 | 114300 | 4977940020 | 14710 | 14740 | 14740 | 14710 | 254 |
| 580 | 20231128 | 114200 | 4974201400 | 14740 | 14740 | 14740 | 14720 | 126 |
| 581 | 20231128 | 114100 | 4972344550 | 14740 | 14740 | 14760 | 14740 | 36 |
| 582 | 20231128 | 114000 | 4971813760 | 14740 | 14770 | 14770 | 14740 | 341 |
| 583 | 20231128 | 113900 | 4966786800 | 14780 | 14780 | 14780 | 14780 | 3 |
| 584 | 20231128 | 113800 | 4966742460 | 14780 | 14780 | 14780 | 14780 | 100 |
| 585 | 20231128 | 113700 | 4965264460 | 14790 | 14790 | 14800 | 14780 | 150 |
| 586 | 20231128 | 113600 | 4963047190 | 14800 | 14790 | 14800 | 14790 | 11 |
| 587 | 20231128 | 113500 | 4962884480 | 14740 | 14740 | 14740 | 14740 | 8 |
| 588 | 20231128 | 113400 | 4962766560 | 14740 | 14820 | 14860 | 14740 | 204 |
| 589 | 20231128 | 113300 | 4959758710 | 14820 | 14860 | 14860 | 14820 | 94 |
| 590 | 20231128 | 113200 | 4958363540 | 14860 | 14840 | 14930 | 14840 | 1388 |
| 591 | 20231128 | 113100 | 4937665720 | 14840 | 14750 | 14930 | 14750 | 3071 |
| 592 | 20231128 | 113000 | 4892069500 | 14740 | 14650 | 14760 | 14650 | 3203 |
| 593 | 20231128 | 112900 | 4844899780 | 14650 | 14660 | 14660 | 14650 | 159 |
| 594 | 20231128 | 112800 | 4842570410 | 14670 | 14660 | 14670 | 14660 | 147 |
| 595 | 20231128 | 112700 | 4840414000 | 14650 | 14650 | 14650 | 14650 | 0 |
| 596 | 20231128 | 112600 | 4840414000 | 14650 | 14660 | 14660 | 14650 | 300 |
| 597 | 20231128 | 112500 | 4836018990 | 14650 | 14650 | 14650 | 14650 | 677 |
| 598 | 20231128 | 112400 | 4826100940 | 14640 | 14650 | 14650 | 14640 | 369 |
| 599 | 20231128 | 112300 | 4820695440 | 14650 | 14650 | 14650 | 14650 | 0 |
| 600 | 20231128 | 112200 | 4820695440 | 14650 | 14650 | 14650 | 14650 | 0 |
| 601 | 20231128 | 112100 | 4820695440 | 14650 | 14650 | 14650 | 14650 | 15 |
| 602 | 20231128 | 112000 | 4820475690 | 14650 | 14660 | 14660 | 14650 | 422 |
| 603 | 20231128 | 111900 | 4814291930 | 14660 | 14660 | 14660 | 14660 | 137 |
| 604 | 20231128 | 111800 | 4812283510 | 14670 | 14650 | 14670 | 14650 | 280 |
| 605 | 20231128 | 111700 | 4808179120 | 14650 | 14650 | 14650 | 14650 | 20 |
| 606 | 20231128 | 111600 | 4807886120 | 14640 | 14660 | 14660 | 14640 | 449 |
| 607 | 20231128 | 111500 | 4801312020 | 14650 | 14650 | 14650 | 14650 | 0 |
| 608 | 20231128 | 111400 | 4801312020 | 14650 | 14650 | 14650 | 14650 | 8 |
| 609 | 20231128 | 111300 | 4801194820 | 14640 | 14640 | 14640 | 14640 | 0 |
| 610 | 20231128 | 111200 | 4801194820 | 14640 | 14630 | 14640 | 14630 | 51 |
| 611 | 20231128 | 111100 | 4800448550 | 14630 | 14650 | 14650 | 14630 | 2412 |
| 612 | 20231128 | 111000 | 4765127020 | 14660 | 14660 | 14660 | 14650 | 67 |
| 613 | 20231128 | 110900 | 4764145440 | 14670 | 14660 | 14670 | 14650 | 1450 |
| 614 | 20231128 | 110800 | 4742899340 | 14660 | 14670 | 14670 | 14660 | 300 |
| 615 | 20231128 | 110700 | 4738500330 | 14670 | 14680 | 14680 | 14670 | 96 |
| 616 | 20231128 | 110600 | 4737092000 | 14670 | 14670 | 14670 | 14670 | 1 |
| 617 | 20231128 | 110500 | 4737077330 | 14670 | 14660 | 14670 | 14650 | 794 |
| 618 | 20231128 | 110400 | 4725438680 | 14660 | 14670 | 14670 | 14660 | 210 |
| 619 | 20231128 | 110300 | 4722358060 | 14670 | 14670 | 14670 | 14670 | 16 |
| 620 | 20231128 | 110200 | 4722123340 | 14670 | 14670 | 14670 | 14670 | 28 |
| 621 | 20231128 | 110100 | 4721712580 | 14660 | 14660 | 14660 | 14660 | 10 |
| 622 | 20231128 | 110000 | 4721565980 | 14660 | 14660 | 14660 | 14660 | 4 |
| 623 | 20231128 | 105900 | 4721507340 | 14660 | 14660 | 14660 | 14660 | 271 |
| 624 | 20231128 | 105800 | 4717534480 | 14680 | 14680 | 14680 | 14680 | 0 |
| 625 | 20231128 | 105700 | 4717534480 | 14680 | 14670 | 14680 | 14670 | 113 |
| 626 | 20231128 | 105600 | 4715875900 | 14660 | 14680 | 14680 | 14660 | 969 |
| 627 | 20231128 | 105500 | 4701664640 | 14680 | 14680 | 14680 | 14680 | 96 |
| 628 | 20231128 | 105400 | 4700255360 | 14680 | 14680 | 14680 | 14680 | 5 |
| 629 | 20231128 | 105300 | 4700181960 | 14690 | 14690 | 14690 | 14690 | 187 |
| 630 | 20231128 | 105200 | 4697434930 | 14700 | 14700 | 14700 | 14700 | 2 |
| 631 | 20231128 | 105100 | 4697405530 | 14700 | 14700 | 14700 | 14700 | 9 |
| 632 | 20231128 | 105000 | 4697273230 | 14680 | 14700 | 14700 | 14680 | 660 |
| 633 | 20231128 | 104900 | 4687582440 | 14750 | 14750 | 14750 | 14750 | 0 |
| 634 | 20231128 | 104800 | 4687582440 | 14750 | 14750 | 14750 | 14750 | 0 |
| 635 | 20231128 | 104700 | 4687582440 | 14750 | 14700 | 14750 | 14680 | 920 |
| 636 | 20231128 | 104600 | 4674064040 | 14720 | 14700 | 14720 | 14700 | 57 |
| 637 | 20231128 | 104500 | 4673225400 | 14700 | 14730 | 14730 | 14700 | 310 |
| 638 | 20231128 | 104400 | 4668668370 | 14720 | 14680 | 14720 | 14680 | 759 |
| 639 | 20231128 | 104300 | 4657498970 | 14710 | 14710 | 14710 | 14710 | 9 |
| 640 | 20231128 | 104200 | 4657366580 | 14720 | 14720 | 14720 | 14720 | 63 |
| 641 | 20231128 | 104100 | 4656439220 | 14670 | 14670 | 14670 | 14670 | 44 |
| 642 | 20231128 | 104000 | 4655793740 | 14680 | 14680 | 14680 | 14680 | 0 |
| 643 | 20231128 | 103900 | 4655793740 | 14680 | 14700 | 14700 | 14680 | 3400 |
| 644 | 20231128 | 103800 | 4605876670 | 14710 | 14700 | 14710 | 14700 | 41 |
| 645 | 20231128 | 103700 | 4605273880 | 14700 | 14690 | 14700 | 14690 | 320 |
| 646 | 20231128 | 103600 | 4600571730 | 14680 | 14700 | 14700 | 14680 | 300 |
| 647 | 20231128 | 103500 | 4596164630 | 14680 | 14680 | 14710 | 14680 | 379 |
| 648 | 20231128 | 103400 | 4590600640 | 14690 | 14710 | 14710 | 14690 | 294 |
| 649 | 20231128 | 103300 | 4586280560 | 14710 | 14730 | 14730 | 14710 | 55 |
| 650 | 20231128 | 103200 | 4585470810 | 14730 | 14730 | 14730 | 14730 | 81 |
| 651 | 20231128 | 103100 | 4584277680 | 14740 | 14750 | 14750 | 14740 | 118 |
| 652 | 20231128 | 103000 | 4582538260 | 14750 | 14760 | 14760 | 14750 | 318 |
| 653 | 20231128 | 102900 | 4577845310 | 14760 | 14740 | 14760 | 14740 | 402 |
| 654 | 20231128 | 102800 | 4571915830 | 14740 | 14710 | 14740 | 14710 | 1357 |
| 655 | 20231128 | 102700 | 4551952470 | 14720 | 14700 | 14720 | 14700 | 158 |
| 656 | 20231128 | 102600 | 4549627520 | 14740 | 14720 | 14740 | 14680 | 692 |
| 657 | 20231128 | 102500 | 4539464720 | 14740 | 14710 | 14740 | 14700 | 355 |
| 658 | 20231128 | 102400 | 4534243900 | 14730 | 14720 | 14730 | 14720 | 40 |
| 659 | 20231128 | 102300 | 4533655020 | 14710 | 14710 | 14710 | 14710 | 0 |
| 660 | 20231128 | 102200 | 4533655020 | 14710 | 14700 | 14740 | 14700 | 95 |
| 661 | 20231128 | 102100 | 4532255010 | 14700 | 14690 | 14700 | 14690 | 32 |
| 662 | 20231128 | 102000 | 4531784920 | 14680 | 14680 | 14680 | 14680 | 60 |
| 663 | 20231128 | 101900 | 4530904120 | 14700 | 14700 | 14700 | 14700 | 3 |
| 664 | 20231128 | 101800 | 4530860020 | 14700 | 14680 | 14700 | 14680 | 82 |
| 665 | 20231128 | 101700 | 4529655840 | 14680 | 14640 | 14680 | 14640 | 51 |
| 666 | 20231128 | 101600 | 4528908180 | 14640 | 14650 | 14650 | 14640 | 151 |
| 667 | 20231128 | 101500 | 4526697530 | 14640 | 14660 | 14660 | 14640 | 1450 |
| 668 | 20231128 | 101400 | 4505440960 | 14660 | 14700 | 14700 | 14660 | 1622 |
| 669 | 20231128 | 101300 | 4481630180 | 14700 | 14720 | 14720 | 14700 | 688 |
| 670 | 20231128 | 101200 | 4471505060 | 14730 | 14720 | 14730 | 14720 | 7 |
| 671 | 20231128 | 101100 | 4471402000 | 14720 | 14720 | 14720 | 14720 | 367 |
| 672 | 20231128 | 101000 | 4465999760 | 14750 | 14720 | 14750 | 14720 | 625 |
| 673 | 20231128 | 100900 | 4456781220 | 14720 | 14750 | 14750 | 14710 | 1336 |
| 674 | 20231128 | 100800 | 4437101000 | 14750 | 14750 | 14750 | 14750 | 27 |
| 675 | 20231128 | 100700 | 4436702750 | 14750 | 14750 | 14750 | 14750 | 6 |
| 676 | 20231128 | 100600 | 4436614250 | 14750 | 14750 | 14760 | 14750 | 318 |
| 677 | 20231128 | 100500 | 4431922650 | 14740 | 14740 | 14770 | 14740 | 279 |
| 678 | 20231128 | 100400 | 4427809390 | 14740 | 14810 | 14810 | 14740 | 1613 |
| 679 | 20231128 | 100300 | 4403973480 | 14810 | 14870 | 14870 | 14810 | 1114 |
| 680 | 20231128 | 100200 | 4387468800 | 14870 | 14910 | 14910 | 14870 | 88 |
| 681 | 20231128 | 100100 | 4386160200 | 14870 | 14870 | 14950 | 14870 | 605 |
| 682 | 20231128 | 100000 | 4377147100 | 14870 | 14850 | 14890 | 14810 | 334 |
| 683 | 20231128 | 095900 | 4372196530 | 14850 | 14860 | 14860 | 14850 | 10 |
| 684 | 20231128 | 095800 | 4372048020 | 14900 | 14950 | 14950 | 14900 | 866 |
| 685 | 20231128 | 095700 | 4359138000 | 14950 | 14900 | 14950 | 14900 | 1465 |
| 686 | 20231128 | 095600 | 4337284910 | 14940 | 15000 | 15000 | 14940 | 443 |
| 687 | 20231128 | 095500 | 4330662660 | 15000 | 14970 | 15050 | 14970 | 5699 |
| 688 | 20231128 | 095400 | 4245220220 | 14970 | 14890 | 14980 | 14890 | 2897 |
| 689 | 20231128 | 095300 | 4201968300 | 14890 | 14820 | 14890 | 14810 | 2106 |
| 690 | 20231128 | 095200 | 4170769020 | 14810 | 14860 | 14860 | 14810 | 744 |
| 691 | 20231128 | 095100 | 4159735170 | 14850 | 14880 | 14920 | 14850 | 1490 |
| 692 | 20231128 | 095000 | 4137553870 | 14910 | 14860 | 14910 | 14860 | 1227 |
| 693 | 20231128 | 094900 | 4119287840 | 14870 | 14800 | 14880 | 14750 | 2465 |
| 694 | 20231128 | 094800 | 4082773560 | 14800 | 14730 | 14800 | 14730 | 51 |
| 695 | 20231128 | 094700 | 4082021490 | 14730 | 14720 | 14730 | 14710 | 775 |
| 696 | 20231128 | 094600 | 4070611520 | 14730 | 14720 | 14730 | 14720 | 15 |
| 697 | 20231128 | 094500 | 4070390680 | 14730 | 14780 | 14800 | 14730 | 280 |
| 698 | 20231128 | 094400 | 4066259370 | 14730 | 14730 | 14730 | 14720 | 411 |
| 699 | 20231128 | 094300 | 4060209060 | 14810 | 14720 | 14810 | 14700 | 995 |
| 700 | 20231128 | 094200 | 4045575920 | 14720 | 14800 | 14800 | 14720 | 39 |
| 701 | 20231128 | 094100 | 4045001760 | 14800 | 14740 | 14800 | 14720 | 1073 |
| 702 | 20231128 | 094000 | 4029171340 | 14720 | 14750 | 14810 | 14720 | 168 |
| 703 | 20231128 | 093900 | 4026691630 | 14750 | 14690 | 14750 | 14680 | 253 |
| 704 | 20231128 | 093800 | 4022973240 | 14700 | 14760 | 14760 | 14700 | 440 |
| 705 | 20231128 | 093700 | 4016487780 | 14760 | 14630 | 14760 | 14630 | 8488 |
| 706 | 20231128 | 093600 | 3891880750 | 14690 | 14600 | 14690 | 14600 | 1537 |
| 707 | 20231128 | 093500 | 3869366430 | 14590 | 14650 | 14650 | 14580 | 1078 |
| 708 | 20231128 | 093400 | 3853635900 | 14650 | 14600 | 14650 | 14600 | 611 |
| 709 | 20231128 | 093300 | 3844709150 | 14600 | 14600 | 14610 | 14600 | 1610 |
| 710 | 20231128 | 093200 | 3821202050 | 14630 | 14590 | 14630 | 14580 | 1493 |
| 711 | 20231128 | 093100 | 3799415570 | 14550 | 14540 | 14600 | 14520 | 924 |
| 712 | 20231128 | 093000 | 3785977800 | 14540 | 14620 | 14620 | 14530 | 10233 |
| 713 | 20231128 | 092900 | 3636852250 | 14630 | 14650 | 14650 | 14630 | 843 |
| 714 | 20231128 | 092800 | 3624513720 | 14650 | 14650 | 14680 | 14650 | 1119 |
| 715 | 20231128 | 092700 | 3608103530 | 14640 | 14710 | 14710 | 14640 | 5171 |
| 716 | 20231128 | 092600 | 3532263530 | 14640 | 14630 | 14650 | 14630 | 1523 |
| 717 | 20231128 | 092500 | 3509966910 | 14640 | 14710 | 14710 | 14620 | 1391 |
| 718 | 20231128 | 092400 | 3489563010 | 14710 | 14750 | 14750 | 14710 | 341 |
| 719 | 20231128 | 092300 | 3484544800 | 14750 | 14700 | 14750 | 14700 | 458 |
| 720 | 20231128 | 092200 | 3477811020 | 14700 | 14660 | 14720 | 14650 | 2231 |
| 721 | 20231128 | 092100 | 3445086920 | 14660 | 14740 | 14800 | 14650 | 5757 |
| 722 | 20231128 | 092000 | 3360445820 | 14740 | 14890 | 14890 | 14740 | 7279 |
| 723 | 20231128 | 091900 | 3252808400 | 14820 | 14910 | 14910 | 14810 | 2659 |
| 724 | 20231128 | 091800 | 3213342100 | 14920 | 15050 | 15050 | 14920 | 5299 |
| 725 | 20231128 | 091700 | 3133848230 | 15010 | 15010 | 15070 | 15000 | 4246 |
| 726 | 20231128 | 091600 | 3070123410 | 15010 | 15320 | 15350 | 15000 | 4471 |
| 727 | 20231128 | 091500 | 3002281570 | 15320 | 15090 | 15380 | 14970 | 29188 |
| 728 | 20231128 | 091400 | 2558521490 | 15090 | 15030 | 15090 | 14980 | 6003 |
| 729 | 20231128 | 091300 | 2468195180 | 15000 | 14970 | 15100 | 14950 | 11110 |
| 730 | 20231128 | 091200 | 2301249440 | 14970 | 14830 | 14970 | 14830 | 13396 |
| 731 | 20231128 | 091100 | 2101337750 | 14830 | 14810 | 14900 | 14810 | 127 |
| 732 | 20231128 | 091000 | 2099454290 | 14910 | 14830 | 14910 | 14750 | 11672 |
| 733 | 20231128 | 090900 | 1926053910 | 14830 | 14810 | 14890 | 14810 | 286 |
| 734 | 20231128 | 090800 | 1921807750 | 14810 | 14830 | 14830 | 14790 | 776 |
| 735 | 20231128 | 090700 | 1910315910 | 14830 | 14920 | 14950 | 14810 | 3922 |
| 736 | 20231128 | 090600 | 1851880130 | 14910 | 14780 | 14910 | 14780 | 6589 |
| 737 | 20231128 | 090500 | 1753862140 | 14760 | 14650 | 14790 | 14650 | 5969 |
| 738 | 20231128 | 090400 | 1665837860 | 14590 | 14680 | 14750 | 14470 | 14069 |
| 739 | 20231128 | 090300 | 1460510950 | 14750 | 14680 | 14760 | 14590 | 8982 |
| 740 | 20231128 | 090200 | 1328653810 | 14780 | 14900 | 14900 | 14400 | 30465 |
| 741 | 20231128 | 090100 | 882641600 | 14900 | 14970 | 15050 | 14870 | 18519 |
| 742 | 20231128 | 090000 | 606126790 | 14970 | 15150 | 15250 | 14910 | 40111 |