37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 203400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 7133 |
| 3 | 20231117 | 203300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 4 | 20231117 | 203200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 5 | 20231117 | 203100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 6 | 20231117 | 203000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 7 | 20231117 | 202900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 8 | 20231117 | 202800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 9 | 20231117 | 202700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 10 | 20231117 | 202600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 11 | 20231117 | 202500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 12 | 20231117 | 202400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 13 | 20231117 | 202300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 14 | 20231117 | 202200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 15 | 20231117 | 202100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 16 | 20231117 | 202000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 17 | 20231117 | 201900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 18 | 20231117 | 201800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 19 | 20231117 | 201700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 20 | 20231117 | 201600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 21 | 20231117 | 201500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 22 | 20231117 | 201400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 23 | 20231117 | 201300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 24 | 20231117 | 201200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 25 | 20231117 | 201100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 26 | 20231117 | 201000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 27 | 20231117 | 200900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 28 | 20231117 | 200800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 29 | 20231117 | 200700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 30 | 20231117 | 200600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 31 | 20231117 | 200500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 32 | 20231117 | 200400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 7133 |
| 33 | 20231117 | 200300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 34 | 20231117 | 200200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 35 | 20231117 | 200100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 36 | 20231117 | 200000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 37 | 20231117 | 195900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 38 | 20231117 | 195800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 39 | 20231117 | 195700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 40 | 20231117 | 195600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 41 | 20231117 | 195500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 42 | 20231117 | 195400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 43 | 20231117 | 195300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 44 | 20231117 | 195200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 45 | 20231117 | 195100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 46 | 20231117 | 195000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 47 | 20231117 | 194900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 48 | 20231117 | 194800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 49 | 20231117 | 194700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 50 | 20231117 | 194600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 51 | 20231117 | 194500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 52 | 20231117 | 194400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 53 | 20231117 | 194300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 54 | 20231117 | 194200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 55 | 20231117 | 194100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 56 | 20231117 | 194000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 57 | 20231117 | 193900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 58 | 20231117 | 193800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 59 | 20231117 | 193700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 60 | 20231117 | 193600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 61 | 20231117 | 193500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 62 | 20231117 | 193400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 7133 |
| 63 | 20231117 | 193300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 64 | 20231117 | 193200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 65 | 20231117 | 193100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 66 | 20231117 | 193000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 67 | 20231117 | 192900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 68 | 20231117 | 192800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 69 | 20231117 | 192700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 70 | 20231117 | 192600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 71 | 20231117 | 192500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 72 | 20231117 | 192400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 73 | 20231117 | 192300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 74 | 20231117 | 192200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 75 | 20231117 | 192100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 76 | 20231117 | 192000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 77 | 20231117 | 191900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 78 | 20231117 | 191800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 79 | 20231117 | 191700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 80 | 20231117 | 191600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 81 | 20231117 | 191500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 82 | 20231117 | 191400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 83 | 20231117 | 191300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 84 | 20231117 | 191200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 85 | 20231117 | 191100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 86 | 20231117 | 191000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 87 | 20231117 | 190900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 88 | 20231117 | 190800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 89 | 20231117 | 190700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 90 | 20231117 | 190600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 91 | 20231117 | 190500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 92 | 20231117 | 190400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 7133 |
| 93 | 20231117 | 190300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 94 | 20231117 | 190200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 95 | 20231117 | 190100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 96 | 20231117 | 190000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 97 | 20231117 | 185900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 98 | 20231117 | 185800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 99 | 20231117 | 185700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 100 | 20231117 | 185600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 101 | 20231117 | 185500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 102 | 20231117 | 185400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 103 | 20231117 | 185300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 104 | 20231117 | 185200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 105 | 20231117 | 185100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 106 | 20231117 | 185000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 107 | 20231117 | 184900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 108 | 20231117 | 184800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 109 | 20231117 | 184700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 110 | 20231117 | 184600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 111 | 20231117 | 184500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 112 | 20231117 | 184400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 113 | 20231117 | 184300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 114 | 20231117 | 184200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 115 | 20231117 | 184100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 116 | 20231117 | 184000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 117 | 20231117 | 183900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 118 | 20231117 | 183800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 119 | 20231117 | 183700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 120 | 20231117 | 183600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 121 | 20231117 | 183500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 122 | 20231117 | 183400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 7133 |
| 123 | 20231117 | 183300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 124 | 20231117 | 183200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 125 | 20231117 | 183100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 126 | 20231117 | 183000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 127 | 20231117 | 182900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 128 | 20231117 | 182800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 129 | 20231117 | 182700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 130 | 20231117 | 182600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 131 | 20231117 | 182500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 132 | 20231117 | 182400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 133 | 20231117 | 182300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 134 | 20231117 | 182200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 135 | 20231117 | 182100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 136 | 20231117 | 182000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 137 | 20231117 | 181900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 138 | 20231117 | 181800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 139 | 20231117 | 181700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 140 | 20231117 | 181600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 141 | 20231117 | 181500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 142 | 20231117 | 181400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 143 | 20231117 | 181300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 144 | 20231117 | 181200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 145 | 20231117 | 181100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 146 | 20231117 | 181000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 147 | 20231117 | 180900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 148 | 20231117 | 180800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 149 | 20231117 | 180700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 150 | 20231117 | 180600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 151 | 20231117 | 180500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 152 | 20231117 | 180400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 7133 |
| 153 | 20231117 | 180300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 154 | 20231117 | 180200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 155 | 20231117 | 180100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 156 | 20231117 | 180000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 157 | 20231117 | 175900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 158 | 20231117 | 175800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 159 | 20231117 | 175700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 160 | 20231117 | 175600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 161 | 20231117 | 175500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 162 | 20231117 | 175400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 163 | 20231117 | 175300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 164 | 20231117 | 175200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 165 | 20231117 | 175100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 166 | 20231117 | 175000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 167 | 20231117 | 174900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 168 | 20231117 | 174800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 169 | 20231117 | 174700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 170 | 20231117 | 174600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 171 | 20231117 | 174500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 172 | 20231117 | 174400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 173 | 20231117 | 174300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 174 | 20231117 | 174200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 175 | 20231117 | 174100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 176 | 20231117 | 174000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 177 | 20231117 | 173900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 178 | 20231117 | 173800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 179 | 20231117 | 173700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 180 | 20231117 | 173600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 181 | 20231117 | 173500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 182 | 20231117 | 173400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 7133 |
| 183 | 20231117 | 173300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 184 | 20231117 | 173200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 185 | 20231117 | 173100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 186 | 20231117 | 173000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 187 | 20231117 | 172900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 188 | 20231117 | 172800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 189 | 20231117 | 172700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 190 | 20231117 | 172600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 191 | 20231117 | 172500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 192 | 20231117 | 172400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 193 | 20231117 | 172300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 194 | 20231117 | 172200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 195 | 20231117 | 172100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 196 | 20231117 | 172000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 197 | 20231117 | 171900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 198 | 20231117 | 171800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 199 | 20231117 | 171700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 200 | 20231117 | 171600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 201 | 20231117 | 171500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 202 | 20231117 | 171400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 203 | 20231117 | 171300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 204 | 20231117 | 171200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 205 | 20231117 | 171100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 206 | 20231117 | 171000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 207 | 20231117 | 170900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 208 | 20231117 | 170800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 209 | 20231117 | 170700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 210 | 20231117 | 170600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 211 | 20231117 | 170500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 212 | 20231117 | 170400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 7133 |
| 213 | 20231117 | 170300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 214 | 20231117 | 170200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 215 | 20231117 | 170100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 216 | 20231117 | 170000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 217 | 20231117 | 165900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 218 | 20231117 | 165800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 219 | 20231117 | 165700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 220 | 20231117 | 165600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 221 | 20231117 | 165500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 222 | 20231117 | 165400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 223 | 20231117 | 165300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 224 | 20231117 | 165200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 225 | 20231117 | 165100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 226 | 20231117 | 165000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 227 | 20231117 | 164900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 228 | 20231117 | 164800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 229 | 20231117 | 164700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 230 | 20231117 | 164600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 231 | 20231117 | 164500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 232 | 20231117 | 164400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 233 | 20231117 | 164300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 234 | 20231117 | 164200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 235 | 20231117 | 164100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 236 | 20231117 | 164000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 237 | 20231117 | 163900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 238 | 20231117 | 163800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 239 | 20231117 | 163700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 240 | 20231117 | 163600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 241 | 20231117 | 163500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 242 | 20231117 | 163400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 7133 |
| 243 | 20231117 | 163300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 244 | 20231117 | 163200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 245 | 20231117 | 163100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 246 | 20231117 | 163000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 247 | 20231117 | 162900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 248 | 20231117 | 162800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 249 | 20231117 | 162700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 250 | 20231117 | 162600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 251 | 20231117 | 162500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 252 | 20231117 | 162400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 253 | 20231117 | 162300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 254 | 20231117 | 162200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 255 | 20231117 | 162100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 256 | 20231117 | 162000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 257 | 20231117 | 161900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 258 | 20231117 | 161800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 259 | 20231117 | 161700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 260 | 20231117 | 161600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 261 | 20231117 | 161500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 262 | 20231117 | 161400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 263 | 20231117 | 161300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 264 | 20231117 | 161200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 265 | 20231117 | 161100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 266 | 20231117 | 161000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 267 | 20231117 | 160900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 268 | 20231117 | 160800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 269 | 20231117 | 160700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 270 | 20231117 | 160600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 271 | 20231117 | 160500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 272 | 20231117 | 160400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 7133 |
| 273 | 20231117 | 160300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 274 | 20231117 | 160200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 275 | 20231117 | 160100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 276 | 20231117 | 160000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 277 | 20231117 | 155900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 278 | 20231117 | 155800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 279 | 20231117 | 155700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 280 | 20231117 | 155600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 281 | 20231117 | 155500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 282 | 20231117 | 155400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 283 | 20231117 | 155300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 284 | 20231117 | 155200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 285 | 20231117 | 155100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 286 | 20231117 | 155000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 287 | 20231117 | 154900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 288 | 20231117 | 154800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 289 | 20231117 | 154700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 290 | 20231117 | 154600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 291 | 20231117 | 154500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 292 | 20231117 | 154400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 293 | 20231117 | 154300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 294 | 20231117 | 154200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 295 | 20231117 | 154100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 296 | 20231117 | 154000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 297 | 20231117 | 153900 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 298 | 20231117 | 153800 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 299 | 20231117 | 153700 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 300 | 20231117 | 153600 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 301 | 20231117 | 153500 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 302 | 20231117 | 153400 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 7133 |
| 303 | 20231117 | 153300 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 304 | 20231117 | 153200 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 305 | 20231117 | 153100 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 0 |
| 306 | 20231117 | 153000 | 3735755510 | 14550 | 14550 | 14550 | 14550 | 7133 |
| 307 | 20231117 | 152900 | 3631970360 | 14550 | 14550 | 14550 | 14550 | 0 |
| 308 | 20231117 | 152800 | 3631970360 | 14550 | 14550 | 14550 | 14550 | 0 |
| 309 | 20231117 | 152700 | 3631970360 | 14550 | 14550 | 14550 | 14550 | 0 |
| 310 | 20231117 | 152600 | 3631970360 | 14550 | 14550 | 14550 | 14550 | 0 |
| 311 | 20231117 | 152500 | 3631970360 | 14550 | 14550 | 14550 | 14550 | 0 |
| 312 | 20231117 | 152400 | 3631970360 | 14550 | 14550 | 14550 | 14550 | 0 |
| 313 | 20231117 | 152300 | 3631970360 | 14550 | 14550 | 14550 | 14550 | 0 |
| 314 | 20231117 | 152200 | 3631970360 | 14550 | 14550 | 14550 | 14550 | 0 |
| 315 | 20231117 | 152100 | 3631970360 | 14550 | 14550 | 14550 | 14550 | 0 |
| 316 | 20231117 | 152000 | 3631970360 | 14550 | 14550 | 14550 | 14550 | 0 |
| 317 | 20231117 | 151900 | 3631970360 | 14550 | 14540 | 14550 | 14540 | 2037 |
| 318 | 20231117 | 151800 | 3602334750 | 14540 | 14530 | 14540 | 14530 | 843 |
| 319 | 20231117 | 151700 | 3590077670 | 14530 | 14490 | 14530 | 14490 | 976 |
| 320 | 20231117 | 151600 | 3575922180 | 14480 | 14490 | 14490 | 14470 | 356 |
| 321 | 20231117 | 151500 | 3570766750 | 14490 | 14480 | 14490 | 14460 | 583 |
| 322 | 20231117 | 151400 | 3562323120 | 14490 | 14420 | 14490 | 14420 | 3198 |
| 323 | 20231117 | 151300 | 3516130430 | 14420 | 14430 | 14430 | 14420 | 400 |
| 324 | 20231117 | 151200 | 3510361580 | 14430 | 14430 | 14430 | 14430 | 2 |
| 325 | 20231117 | 151100 | 3510332720 | 14430 | 14450 | 14450 | 14420 | 283 |
| 326 | 20231117 | 151000 | 3506251050 | 14450 | 14450 | 14450 | 14450 | 2 |
| 327 | 20231117 | 150900 | 3506222150 | 14450 | 14430 | 14450 | 14420 | 281 |
| 328 | 20231117 | 150800 | 3502169130 | 14450 | 14460 | 14460 | 14450 | 639 |
| 329 | 20231117 | 150700 | 3492933930 | 14450 | 14460 | 14460 | 14450 | 365 |
| 330 | 20231117 | 150600 | 3487658130 | 14460 | 14480 | 14480 | 14460 | 655 |
| 331 | 20231117 | 150500 | 3478185450 | 14470 | 14480 | 14480 | 14470 | 324 |
| 332 | 20231117 | 150400 | 3473497160 | 14480 | 14480 | 14480 | 14470 | 171 |
| 333 | 20231117 | 150300 | 3471021590 | 14470 | 14470 | 14480 | 14470 | 36 |
| 334 | 20231117 | 150200 | 3470500650 | 14470 | 14470 | 14470 | 14470 | 192 |
| 335 | 20231117 | 150100 | 3467722410 | 14470 | 14470 | 14480 | 14470 | 291 |
| 336 | 20231117 | 150000 | 3463509670 | 14470 | 14430 | 14470 | 14420 | 1249 |
| 337 | 20231117 | 145900 | 3445481230 | 14440 | 14440 | 14440 | 14430 | 132 |
| 338 | 20231117 | 145800 | 3443575300 | 14440 | 14450 | 14450 | 14430 | 149 |
| 339 | 20231117 | 145700 | 3441423560 | 14450 | 14450 | 14450 | 14450 | 20 |
| 340 | 20231117 | 145600 | 3441134560 | 14450 | 14440 | 14450 | 14430 | 196 |
| 341 | 20231117 | 145500 | 3438304230 | 14440 | 14450 | 14450 | 14430 | 183 |
| 342 | 20231117 | 145400 | 3435659950 | 14430 | 14430 | 14450 | 14430 | 112 |
| 343 | 20231117 | 145300 | 3434042710 | 14430 | 14420 | 14430 | 14420 | 66 |
| 344 | 20231117 | 145200 | 3433090870 | 14420 | 14440 | 14440 | 14420 | 98 |
| 345 | 20231117 | 145100 | 3431675870 | 14410 | 14440 | 14440 | 14410 | 148 |
| 346 | 20231117 | 145000 | 3429539760 | 14440 | 14440 | 14440 | 14440 | 144 |
| 347 | 20231117 | 144900 | 3427460400 | 14440 | 14420 | 14440 | 14410 | 327 |
| 348 | 20231117 | 144800 | 3422743510 | 14420 | 14420 | 14420 | 14400 | 160 |
| 349 | 20231117 | 144700 | 3420438370 | 14410 | 14430 | 14430 | 14410 | 453 |
| 350 | 20231117 | 144600 | 3413909300 | 14430 | 14420 | 14430 | 14410 | 1100 |
| 351 | 20231117 | 144500 | 3398044880 | 14420 | 14430 | 14430 | 14420 | 1327 |
| 352 | 20231117 | 144400 | 3378906470 | 14430 | 14430 | 14430 | 14430 | 16 |
| 353 | 20231117 | 144300 | 3378675590 | 14420 | 14430 | 14430 | 14420 | 342 |
| 354 | 20231117 | 144200 | 3373743680 | 14430 | 14390 | 14430 | 14390 | 757 |
| 355 | 20231117 | 144100 | 3362829720 | 14390 | 14350 | 14390 | 14350 | 677 |
| 356 | 20231117 | 144000 | 3353097320 | 14350 | 14330 | 14350 | 14320 | 1091 |
| 357 | 20231117 | 143900 | 3337461820 | 14330 | 14330 | 14330 | 14320 | 350 |
| 358 | 20231117 | 143800 | 3332448090 | 14310 | 14330 | 14330 | 14310 | 997 |
| 359 | 20231117 | 143700 | 3318180820 | 14310 | 14340 | 14340 | 14310 | 695 |
| 360 | 20231117 | 143600 | 3308227970 | 14330 | 14330 | 14340 | 14330 | 331 |
| 361 | 20231117 | 143500 | 3303484650 | 14340 | 14350 | 14350 | 14340 | 1797 |
| 362 | 20231117 | 143400 | 3277703310 | 14350 | 14360 | 14360 | 14350 | 386 |
| 363 | 20231117 | 143300 | 3272160590 | 14360 | 14360 | 14360 | 14350 | 84 |
| 364 | 20231117 | 143200 | 3270954640 | 14360 | 14330 | 14360 | 14320 | 904 |
| 365 | 20231117 | 143100 | 3257987360 | 14320 | 14340 | 14340 | 14320 | 495 |
| 366 | 20231117 | 143000 | 3250893580 | 14340 | 14350 | 14350 | 14330 | 983 |
| 367 | 20231117 | 142900 | 3236797620 | 14350 | 14360 | 14360 | 14340 | 938 |
| 368 | 20231117 | 142800 | 3223338720 | 14350 | 14370 | 14370 | 14350 | 1095 |
| 369 | 20231117 | 142700 | 3207620490 | 14360 | 14390 | 14390 | 14360 | 1247 |
| 370 | 20231117 | 142600 | 3189693080 | 14400 | 14410 | 14440 | 14390 | 355 |
| 371 | 20231117 | 142500 | 3184578830 | 14410 | 14410 | 14450 | 14410 | 230 |
| 372 | 20231117 | 142400 | 3181264490 | 14400 | 14400 | 14400 | 14400 | 218 |
| 373 | 20231117 | 142300 | 3178125290 | 14410 | 14410 | 14410 | 14410 | 29 |
| 374 | 20231117 | 142200 | 3177707400 | 14410 | 14410 | 14410 | 14400 | 95 |
| 375 | 20231117 | 142100 | 3176339260 | 14410 | 14390 | 14410 | 14390 | 281 |
| 376 | 20231117 | 142000 | 3172293050 | 14410 | 14410 | 14410 | 14400 | 1147 |
| 377 | 20231117 | 141900 | 3155775910 | 14410 | 14410 | 14410 | 14400 | 260 |
| 378 | 20231117 | 141800 | 3152031600 | 14410 | 14440 | 14440 | 14410 | 1264 |
| 379 | 20231117 | 141700 | 3133808110 | 14440 | 14430 | 14440 | 14430 | 213 |
| 380 | 20231117 | 141600 | 3130734390 | 14430 | 14440 | 14440 | 14430 | 284 |
| 381 | 20231117 | 141500 | 3126634070 | 14440 | 14440 | 14450 | 14430 | 29 |
| 382 | 20231117 | 141400 | 3126215270 | 14450 | 14440 | 14450 | 14430 | 211 |
| 383 | 20231117 | 141300 | 3123169800 | 14440 | 14440 | 14450 | 14440 | 337 |
| 384 | 20231117 | 141200 | 3118303510 | 14440 | 14440 | 14440 | 14440 | 24 |
| 385 | 20231117 | 141100 | 3117956950 | 14440 | 14440 | 14440 | 14440 | 8 |
| 386 | 20231117 | 141000 | 3117841430 | 14440 | 14450 | 14450 | 14430 | 74 |
| 387 | 20231117 | 140900 | 3116773450 | 14450 | 14450 | 14450 | 14450 | 12 |
| 388 | 20231117 | 140800 | 3116600050 | 14450 | 14440 | 14460 | 14440 | 133 |
| 389 | 20231117 | 140700 | 3114678350 | 14450 | 14450 | 14450 | 14450 | 2 |
| 390 | 20231117 | 140600 | 3114649450 | 14450 | 14450 | 14450 | 14450 | 10 |
| 391 | 20231117 | 140500 | 3114504950 | 14450 | 14460 | 14460 | 14450 | 49 |
| 392 | 20231117 | 140400 | 3113796770 | 14460 | 14480 | 14480 | 14460 | 182 |
| 393 | 20231117 | 140300 | 3111164730 | 14480 | 14480 | 14480 | 14480 | 1 |
| 394 | 20231117 | 140200 | 3111150250 | 14430 | 14470 | 14480 | 14430 | 344 |
| 395 | 20231117 | 140100 | 3106182180 | 14460 | 14480 | 14480 | 14460 | 252 |
| 396 | 20231117 | 140000 | 3102535810 | 14480 | 14490 | 14490 | 14480 | 173 |
| 397 | 20231117 | 135900 | 3100029780 | 14490 | 14490 | 14490 | 14490 | 23 |
| 398 | 20231117 | 135800 | 3099696510 | 14480 | 14480 | 14480 | 14480 | 142 |
| 399 | 20231117 | 135700 | 3097640350 | 14480 | 14480 | 14490 | 14480 | 160 |
| 400 | 20231117 | 135600 | 3095323510 | 14490 | 14480 | 14490 | 14480 | 14 |
| 401 | 20231117 | 135500 | 3095120660 | 14480 | 14470 | 14490 | 14470 | 204 |
| 402 | 20231117 | 135400 | 3092166740 | 14480 | 14490 | 14490 | 14470 | 391 |
| 403 | 20231117 | 135300 | 3086506820 | 14490 | 14480 | 14490 | 14470 | 465 |
| 404 | 20231117 | 135200 | 3079772020 | 14470 | 14480 | 14480 | 14470 | 14 |
| 405 | 20231117 | 135100 | 3079569420 | 14480 | 14490 | 14490 | 14460 | 38 |
| 406 | 20231117 | 135000 | 3079019120 | 14490 | 14480 | 14490 | 14480 | 2229 |
| 407 | 20231117 | 134900 | 3046722920 | 14480 | 14440 | 14480 | 14440 | 755 |
| 408 | 20231117 | 134800 | 3035807990 | 14410 | 14400 | 14450 | 14400 | 1149 |
| 409 | 20231117 | 134700 | 3019211390 | 14400 | 14450 | 14450 | 14400 | 267 |
| 410 | 20231117 | 134600 | 3015361820 | 14450 | 14460 | 14460 | 14420 | 873 |
| 411 | 20231117 | 134500 | 3002765180 | 14450 | 14470 | 14470 | 14430 | 26 |
| 412 | 20231117 | 134400 | 3002389600 | 14470 | 14440 | 14470 | 14440 | 144 |
| 413 | 20231117 | 134300 | 3000309940 | 14430 | 14440 | 14440 | 14430 | 188 |
| 414 | 20231117 | 134200 | 2997595320 | 14440 | 14440 | 14440 | 14440 | 4 |
| 415 | 20231117 | 134100 | 2997537560 | 14410 | 14410 | 14410 | 14410 | 279 |
| 416 | 20231117 | 134000 | 2993517170 | 14410 | 14410 | 14410 | 14400 | 51 |
| 417 | 20231117 | 133900 | 2992782640 | 14400 | 14410 | 14410 | 14400 | 813 |
| 418 | 20231117 | 133800 | 2981074390 | 14410 | 14410 | 14410 | 14410 | 91 |
| 419 | 20231117 | 133700 | 2979763080 | 14410 | 14390 | 14410 | 14390 | 758 |
| 420 | 20231117 | 133600 | 2968848360 | 14400 | 14390 | 14400 | 14380 | 43 |
| 421 | 20231117 | 133500 | 2968229590 | 14410 | 14410 | 14410 | 14410 | 55 |
| 422 | 20231117 | 133400 | 2967437040 | 14410 | 14400 | 14410 | 14400 | 87 |
| 423 | 20231117 | 133300 | 2966184210 | 14400 | 14390 | 14400 | 14370 | 11 |
| 424 | 20231117 | 133200 | 2966025960 | 14390 | 14370 | 14410 | 14370 | 87 |
| 425 | 20231117 | 133100 | 2964775530 | 14370 | 14370 | 14370 | 14370 | 315 |
| 426 | 20231117 | 133000 | 2960248980 | 14370 | 14380 | 14380 | 14370 | 477 |
| 427 | 20231117 | 132900 | 2953393380 | 14400 | 14400 | 14400 | 14400 | 175 |
| 428 | 20231117 | 132800 | 2950873380 | 14400 | 14400 | 14400 | 14370 | 710 |
| 429 | 20231117 | 132700 | 2940665060 | 14390 | 14380 | 14400 | 14380 | 261 |
| 430 | 20231117 | 132600 | 2936909290 | 14380 | 14400 | 14400 | 14380 | 229 |
| 431 | 20231117 | 132500 | 2933616210 | 14400 | 14400 | 14410 | 14400 | 17 |
| 432 | 20231117 | 132400 | 2933371270 | 14370 | 14370 | 14380 | 14340 | 2582 |
| 433 | 20231117 | 132300 | 2896301580 | 14360 | 14370 | 14370 | 14360 | 619 |
| 434 | 20231117 | 132200 | 2887408430 | 14370 | 14390 | 14390 | 14370 | 774 |
| 435 | 20231117 | 132100 | 2876285870 | 14370 | 14380 | 14390 | 14370 | 1869 |
| 436 | 20231117 | 132000 | 2849413590 | 14380 | 14400 | 14400 | 14380 | 1647 |
| 437 | 20231117 | 131900 | 2825712080 | 14410 | 14430 | 14430 | 14410 | 93 |
| 438 | 20231117 | 131800 | 2824371870 | 14410 | 14410 | 14410 | 14410 | 416 |
| 439 | 20231117 | 131700 | 2818377310 | 14410 | 14410 | 14410 | 14400 | 834 |
| 440 | 20231117 | 131600 | 2806367340 | 14410 | 14400 | 14430 | 14400 | 1177 |
| 441 | 20231117 | 131500 | 2789415030 | 14400 | 14430 | 14430 | 14400 | 1369 |
| 442 | 20231117 | 131400 | 2769681650 | 14440 | 14440 | 14440 | 14440 | 32 |
| 443 | 20231117 | 131300 | 2769219570 | 14440 | 14440 | 14440 | 14430 | 819 |
| 444 | 20231117 | 131200 | 2757401190 | 14440 | 14440 | 14440 | 14440 | 303 |
| 445 | 20231117 | 131100 | 2753025870 | 14440 | 14440 | 14440 | 14430 | 39 |
| 446 | 20231117 | 131000 | 2752462960 | 14440 | 14440 | 14440 | 14440 | 49 |
| 447 | 20231117 | 130900 | 2751755400 | 14440 | 14440 | 14440 | 14440 | 635 |
| 448 | 20231117 | 130800 | 2742586000 | 14450 | 14460 | 14460 | 14450 | 551 |
| 449 | 20231117 | 130700 | 2734621710 | 14460 | 14470 | 14470 | 14460 | 21 |
| 450 | 20231117 | 130600 | 2734317920 | 14460 | 14460 | 14460 | 14460 | 258 |
| 451 | 20231117 | 130500 | 2730587240 | 14450 | 14460 | 14460 | 14450 | 319 |
| 452 | 20231117 | 130400 | 2725977300 | 14460 | 14470 | 14470 | 14460 | 295 |
| 453 | 20231117 | 130300 | 2721711460 | 14460 | 14470 | 14470 | 14460 | 8 |
| 454 | 20231117 | 130200 | 2721595720 | 14460 | 14470 | 14470 | 14460 | 835 |
| 455 | 20231117 | 130100 | 2709519090 | 14480 | 14490 | 14490 | 14470 | 78 |
| 456 | 20231117 | 130000 | 2708389680 | 14480 | 14490 | 14490 | 14480 | 203 |
| 457 | 20231117 | 125900 | 2705450110 | 14480 | 14470 | 14490 | 14470 | 139 |
| 458 | 20231117 | 125800 | 2703437390 | 14470 | 14490 | 14490 | 14470 | 72 |
| 459 | 20231117 | 125700 | 2702395390 | 14470 | 14470 | 14470 | 14470 | 0 |
| 460 | 20231117 | 125600 | 2702395390 | 14470 | 14470 | 14470 | 14470 | 9 |
| 461 | 20231117 | 125500 | 2702265160 | 14490 | 14490 | 14490 | 14470 | 328 |
| 462 | 20231117 | 125400 | 2697518820 | 14470 | 14490 | 14490 | 14470 | 15 |
| 463 | 20231117 | 125300 | 2697301600 | 14490 | 14490 | 14490 | 14490 | 304 |
| 464 | 20231117 | 125200 | 2692896640 | 14470 | 14490 | 14490 | 14470 | 1040 |
| 465 | 20231117 | 125100 | 2677837900 | 14480 | 14490 | 14490 | 14480 | 125 |
| 466 | 20231117 | 125000 | 2676027750 | 14490 | 14490 | 14490 | 14490 | 250 |
| 467 | 20231117 | 124900 | 2672405250 | 14490 | 14510 | 14510 | 14490 | 20 |
| 468 | 20231117 | 124800 | 2672115170 | 14510 | 14510 | 14510 | 14510 | 7 |
| 469 | 20231117 | 124700 | 2672013600 | 14480 | 14500 | 14500 | 14480 | 162 |
| 470 | 20231117 | 124600 | 2669666890 | 14480 | 14540 | 14540 | 14480 | 773 |
| 471 | 20231117 | 124500 | 2658463450 | 14540 | 14540 | 14540 | 14540 | 11 |
| 472 | 20231117 | 124400 | 2658303510 | 14530 | 14540 | 14550 | 14530 | 33 |
| 473 | 20231117 | 124300 | 2657823770 | 14540 | 14550 | 14550 | 14530 | 66 |
| 474 | 20231117 | 124200 | 2656864170 | 14550 | 14520 | 14550 | 14500 | 448 |
| 475 | 20231117 | 124100 | 2650352010 | 14520 | 14520 | 14520 | 14510 | 100 |
| 476 | 20231117 | 124000 | 2648900020 | 14520 | 14530 | 14530 | 14520 | 14 |
| 477 | 20231117 | 123900 | 2648696720 | 14500 | 14490 | 14500 | 14490 | 176 |
| 478 | 20231117 | 123800 | 2646145280 | 14500 | 14490 | 14500 | 14490 | 309 |
| 479 | 20231117 | 123700 | 2641667780 | 14490 | 14490 | 14490 | 14490 | 17 |
| 480 | 20231117 | 123600 | 2641421450 | 14480 | 14490 | 14490 | 14480 | 91 |
| 481 | 20231117 | 123500 | 2640103470 | 14490 | 14500 | 14500 | 14490 | 47 |
| 482 | 20231117 | 123400 | 2639422350 | 14510 | 14500 | 14520 | 14500 | 36 |
| 483 | 20231117 | 123300 | 2638899970 | 14500 | 14490 | 14530 | 14490 | 103 |
| 484 | 20231117 | 123200 | 2637407280 | 14490 | 14490 | 14490 | 14490 | 79 |
| 485 | 20231117 | 123100 | 2636262570 | 14480 | 14530 | 14530 | 14480 | 206 |
| 486 | 20231117 | 123000 | 2633276620 | 14530 | 14510 | 14530 | 14510 | 23 |
| 487 | 20231117 | 122900 | 2632942650 | 14510 | 14520 | 14520 | 14510 | 212 |
| 488 | 20231117 | 122800 | 2629864490 | 14530 | 14550 | 14550 | 14530 | 1003 |
| 489 | 20231117 | 122700 | 2615290860 | 14550 | 14510 | 14550 | 14500 | 212 |
| 490 | 20231117 | 122600 | 2612215420 | 14550 | 14530 | 14550 | 14520 | 102 |
| 491 | 20231117 | 122500 | 2610733380 | 14550 | 14550 | 14550 | 14550 | 3 |
| 492 | 20231117 | 122400 | 2610689730 | 14550 | 14530 | 14550 | 14530 | 35 |
| 493 | 20231117 | 122300 | 2610180800 | 14530 | 14530 | 14530 | 14530 | 83 |
| 494 | 20231117 | 122200 | 2608974810 | 14530 | 14530 | 14530 | 14530 | 2 |
| 495 | 20231117 | 122100 | 2608945750 | 14530 | 14530 | 14530 | 14530 | 46 |
| 496 | 20231117 | 122000 | 2608277370 | 14540 | 14540 | 14540 | 14540 | 0 |
| 497 | 20231117 | 121900 | 2608277370 | 14540 | 14500 | 14540 | 14490 | 229 |
| 498 | 20231117 | 121800 | 2604957510 | 14500 | 14480 | 14500 | 14480 | 5 |
| 499 | 20231117 | 121700 | 2604885070 | 14480 | 14490 | 14490 | 14480 | 20 |
| 500 | 20231117 | 121600 | 2604595390 | 14480 | 14510 | 14510 | 14480 | 236 |
| 501 | 20231117 | 121500 | 2601177100 | 14490 | 14510 | 14510 | 14490 | 32 |
| 502 | 20231117 | 121400 | 2600713380 | 14480 | 14480 | 14480 | 14480 | 0 |
| 503 | 20231117 | 121300 | 2600713380 | 14480 | 14460 | 14480 | 14450 | 269 |
| 504 | 20231117 | 121200 | 2596824510 | 14460 | 14460 | 14460 | 14450 | 88 |
| 505 | 20231117 | 121100 | 2595552230 | 14460 | 14480 | 14480 | 14440 | 657 |
| 506 | 20231117 | 121000 | 2586052400 | 14480 | 14480 | 14480 | 14480 | 6 |
| 507 | 20231117 | 120900 | 2585965520 | 14470 | 14540 | 14540 | 14470 | 93 |
| 508 | 20231117 | 120800 | 2584619220 | 14550 | 14540 | 14550 | 14500 | 3308 |
| 509 | 20231117 | 120700 | 2536626640 | 14560 | 14570 | 14570 | 14560 | 3 |
| 510 | 20231117 | 120600 | 2536582940 | 14570 | 14530 | 14570 | 14520 | 142 |
| 511 | 20231117 | 120500 | 2534520440 | 14530 | 14560 | 14580 | 14530 | 881 |
| 512 | 20231117 | 120400 | 2521705750 | 14560 | 14580 | 14580 | 14560 | 568 |
| 513 | 20231117 | 120300 | 2513434730 | 14580 | 14570 | 14580 | 14560 | 188 |
| 514 | 20231117 | 120200 | 2510696010 | 14570 | 14570 | 14570 | 14570 | 229 |
| 515 | 20231117 | 120100 | 2507359480 | 14570 | 14570 | 14570 | 14560 | 16 |
| 516 | 20231117 | 120000 | 2507126370 | 14570 | 14570 | 14570 | 14570 | 126 |
| 517 | 20231117 | 115900 | 2505290550 | 14560 | 14560 | 14570 | 14560 | 292 |
| 518 | 20231117 | 115800 | 2501038700 | 14570 | 14570 | 14570 | 14570 | 3 |
| 519 | 20231117 | 115700 | 2500994990 | 14570 | 14570 | 14570 | 14570 | 17 |
| 520 | 20231117 | 115600 | 2500747300 | 14570 | 14570 | 14580 | 14570 | 286 |
| 521 | 20231117 | 115500 | 2496580220 | 14580 | 14570 | 14580 | 14570 | 208 |
| 522 | 20231117 | 115400 | 2493549530 | 14570 | 14570 | 14570 | 14570 | 126 |
| 523 | 20231117 | 115300 | 2491713710 | 14570 | 14560 | 14570 | 14560 | 4 |
| 524 | 20231117 | 115200 | 2491655450 | 14570 | 14570 | 14570 | 14560 | 48 |
| 525 | 20231117 | 115100 | 2490956290 | 14580 | 14550 | 14580 | 14550 | 33 |
| 526 | 20231117 | 115000 | 2490475210 | 14580 | 14530 | 14580 | 14530 | 1454 |
| 527 | 20231117 | 114900 | 2469330690 | 14520 | 14520 | 14520 | 14520 | 762 |
| 528 | 20231117 | 114800 | 2458266450 | 14520 | 14520 | 14520 | 14520 | 14 |
| 529 | 20231117 | 114700 | 2458063170 | 14520 | 14520 | 14520 | 14520 | 36 |
| 530 | 20231117 | 114600 | 2457540450 | 14520 | 14520 | 14520 | 14510 | 63 |
| 531 | 20231117 | 114500 | 2456625980 | 14520 | 14520 | 14520 | 14520 | 32 |
| 532 | 20231117 | 114400 | 2456161340 | 14520 | 14520 | 14520 | 14520 | 23 |
| 533 | 20231117 | 114300 | 2455827380 | 14520 | 14530 | 14530 | 14520 | 67 |
| 534 | 20231117 | 114200 | 2454854520 | 14520 | 14520 | 14520 | 14520 | 180 |
| 535 | 20231117 | 114100 | 2452240920 | 14520 | 14510 | 14520 | 14510 | 31 |
| 536 | 20231117 | 114000 | 2451790900 | 14510 | 14520 | 14520 | 14500 | 96 |
| 537 | 20231117 | 113900 | 2450397860 | 14520 | 14500 | 14520 | 14500 | 221 |
| 538 | 20231117 | 113800 | 2447192780 | 14490 | 14500 | 14500 | 14490 | 12 |
| 539 | 20231117 | 113700 | 2447018880 | 14500 | 14500 | 14500 | 14500 | 14 |
| 540 | 20231117 | 113600 | 2446815880 | 14490 | 14500 | 14500 | 14490 | 15 |
| 541 | 20231117 | 113500 | 2446598490 | 14470 | 14470 | 14470 | 14470 | 77 |
| 542 | 20231117 | 113400 | 2445484300 | 14470 | 14470 | 14470 | 14470 | 124 |
| 543 | 20231117 | 113300 | 2443690020 | 14470 | 14470 | 14470 | 14470 | 1 |
| 544 | 20231117 | 113200 | 2443675550 | 14460 | 14450 | 14470 | 14440 | 593 |
| 545 | 20231117 | 113100 | 2435103280 | 14450 | 14470 | 14470 | 14450 | 853 |
| 546 | 20231117 | 113000 | 2422767470 | 14470 | 14490 | 14490 | 14470 | 519 |
| 547 | 20231117 | 112900 | 2415257400 | 14490 | 14510 | 14510 | 14470 | 656 |
| 548 | 20231117 | 112800 | 2405749080 | 14510 | 14520 | 14520 | 14510 | 199 |
| 549 | 20231117 | 112700 | 2402860760 | 14520 | 14520 | 14520 | 14520 | 11 |
| 550 | 20231117 | 112600 | 2402701040 | 14520 | 14520 | 14520 | 14520 | 7 |
| 551 | 20231117 | 112500 | 2402599400 | 14500 | 14520 | 14520 | 14500 | 27 |
| 552 | 20231117 | 112400 | 2402207710 | 14510 | 14510 | 14510 | 14510 | 119 |
| 553 | 20231117 | 112300 | 2400481020 | 14510 | 14520 | 14520 | 14510 | 196 |
| 554 | 20231117 | 112200 | 2397636150 | 14510 | 14520 | 14520 | 14510 | 128 |
| 555 | 20231117 | 112100 | 2395777810 | 14510 | 14520 | 14520 | 14500 | 189 |
| 556 | 20231117 | 112000 | 2393035150 | 14520 | 14500 | 14520 | 14500 | 513 |
| 557 | 20231117 | 111900 | 2385594300 | 14500 | 14500 | 14500 | 14500 | 140 |
| 558 | 20231117 | 111800 | 2383564300 | 14500 | 14500 | 14500 | 14500 | 18 |
| 559 | 20231117 | 111700 | 2383303300 | 14490 | 14490 | 14500 | 14490 | 484 |
| 560 | 20231117 | 111600 | 2376289570 | 14490 | 14470 | 14490 | 14470 | 317 |
| 561 | 20231117 | 111500 | 2371701600 | 14460 | 14450 | 14460 | 14430 | 1102 |
| 562 | 20231117 | 111400 | 2355788500 | 14460 | 14460 | 14460 | 14440 | 285 |
| 563 | 20231117 | 111300 | 2351669020 | 14450 | 14460 | 14460 | 14450 | 101 |
| 564 | 20231117 | 111200 | 2350209480 | 14460 | 14460 | 14460 | 14460 | 28 |
| 565 | 20231117 | 111100 | 2349804600 | 14470 | 14470 | 14470 | 14470 | 11 |
| 566 | 20231117 | 111000 | 2349645430 | 14470 | 14500 | 14500 | 14450 | 387 |
| 567 | 20231117 | 110900 | 2344044570 | 14500 | 14500 | 14500 | 14500 | 15 |
| 568 | 20231117 | 110800 | 2343827070 | 14500 | 14470 | 14500 | 14460 | 1638 |
| 569 | 20231117 | 110700 | 2320128840 | 14470 | 14480 | 14480 | 14470 | 192 |
| 570 | 20231117 | 110600 | 2317350560 | 14470 | 14470 | 14470 | 14470 | 0 |
| 571 | 20231117 | 110500 | 2317350560 | 14470 | 14470 | 14480 | 14470 | 183 |
| 572 | 20231117 | 110400 | 2314702430 | 14470 | 14500 | 14500 | 14470 | 42 |
| 573 | 20231117 | 110300 | 2314094460 | 14500 | 14480 | 14500 | 14470 | 35 |
| 574 | 20231117 | 110200 | 2313587870 | 14500 | 14500 | 14500 | 14500 | 1 |
| 575 | 20231117 | 110100 | 2313573370 | 14500 | 14470 | 14500 | 14460 | 368 |
| 576 | 20231117 | 110000 | 2308247430 | 14470 | 14480 | 14480 | 14470 | 281 |
| 577 | 20231117 | 105900 | 2304178700 | 14450 | 14460 | 14460 | 14450 | 39 |
| 578 | 20231117 | 105800 | 2303615030 | 14490 | 14510 | 14510 | 14490 | 67 |
| 579 | 20231117 | 105700 | 2302644030 | 14510 | 14450 | 14510 | 14450 | 175 |
| 580 | 20231117 | 105600 | 2300109420 | 14440 | 14420 | 14440 | 14420 | 13 |
| 581 | 20231117 | 105500 | 2299921920 | 14410 | 14540 | 14540 | 14410 | 334 |
| 582 | 20231117 | 105400 | 2295087660 | 14540 | 14540 | 14540 | 14530 | 80 |
| 583 | 20231117 | 105300 | 2293924500 | 14540 | 14500 | 14540 | 14500 | 1144 |
| 584 | 20231117 | 105200 | 2277314530 | 14500 | 14510 | 14510 | 14500 | 325 |
| 585 | 20231117 | 105100 | 2272599140 | 14510 | 14510 | 14510 | 14510 | 0 |
| 586 | 20231117 | 105000 | 2272599140 | 14510 | 14510 | 14510 | 14510 | 51 |
| 587 | 20231117 | 104900 | 2271859130 | 14520 | 14410 | 14520 | 14410 | 2580 |
| 588 | 20231117 | 104800 | 2234474350 | 14410 | 14440 | 14440 | 14410 | 3368 |
| 589 | 20231117 | 104700 | 2185894690 | 14460 | 14470 | 14470 | 14450 | 1084 |
| 590 | 20231117 | 104600 | 2170226060 | 14520 | 14500 | 14520 | 14490 | 1108 |
| 591 | 20231117 | 104500 | 2154158320 | 14500 | 14490 | 14500 | 14460 | 1136 |
| 592 | 20231117 | 104400 | 2137711960 | 14480 | 14480 | 14480 | 14480 | 320 |
| 593 | 20231117 | 104300 | 2133078360 | 14480 | 14480 | 14480 | 14480 | 24 |
| 594 | 20231117 | 104200 | 2132730840 | 14450 | 14440 | 14490 | 14440 | 1404 |
| 595 | 20231117 | 104100 | 2112449190 | 14440 | 14440 | 14450 | 14430 | 1829 |
| 596 | 20231117 | 104000 | 2086031330 | 14450 | 14450 | 14450 | 14450 | 1026 |
| 597 | 20231117 | 103900 | 2071205630 | 14450 | 14470 | 14470 | 14450 | 149 |
| 598 | 20231117 | 103800 | 2069051680 | 14470 | 14480 | 14480 | 14470 | 145 |
| 599 | 20231117 | 103700 | 2066952870 | 14490 | 14450 | 14490 | 14430 | 231 |
| 600 | 20231117 | 103600 | 2063619320 | 14450 | 14460 | 14460 | 14450 | 202 |
| 601 | 20231117 | 103500 | 2060699640 | 14460 | 14490 | 14490 | 14460 | 50 |
| 602 | 20231117 | 103400 | 2059975740 | 14490 | 14420 | 14500 | 14420 | 595 |
| 603 | 20231117 | 103300 | 2051368740 | 14380 | 14400 | 14420 | 14380 | 1968 |
| 604 | 20231117 | 103200 | 2023059160 | 14400 | 14410 | 14420 | 14400 | 712 |
| 605 | 20231117 | 103100 | 2012798730 | 14410 | 14420 | 14420 | 14410 | 2492 |
| 606 | 20231117 | 103000 | 1976865600 | 14420 | 14410 | 14420 | 14380 | 458 |
| 607 | 20231117 | 102900 | 1970268740 | 14420 | 14430 | 14430 | 14360 | 4687 |
| 608 | 20231117 | 102800 | 1902917140 | 14350 | 14460 | 14460 | 14350 | 8159 |
| 609 | 20231117 | 102700 | 1785704190 | 14460 | 14450 | 14460 | 14410 | 1099 |
| 610 | 20231117 | 102600 | 1769856960 | 14460 | 14500 | 14550 | 14400 | 4159 |
| 611 | 20231117 | 102500 | 1709792210 | 14500 | 14470 | 14500 | 14470 | 2327 |
| 612 | 20231117 | 102400 | 1676100810 | 14470 | 14470 | 14470 | 14460 | 866 |
| 613 | 20231117 | 102300 | 1663575560 | 14480 | 14490 | 14500 | 14480 | 503 |
| 614 | 20231117 | 102200 | 1656289770 | 14480 | 14550 | 14550 | 14480 | 6531 |
| 615 | 20231117 | 102100 | 1561543870 | 14550 | 14560 | 14570 | 14550 | 546 |
| 616 | 20231117 | 102000 | 1553598820 | 14560 | 14550 | 14560 | 14550 | 140 |
| 617 | 20231117 | 101900 | 1551561700 | 14550 | 14560 | 14560 | 14530 | 550 |
| 618 | 20231117 | 101800 | 1543561710 | 14540 | 14560 | 14600 | 14540 | 2276 |
| 619 | 20231117 | 101700 | 1510446840 | 14560 | 14600 | 14600 | 14560 | 91 |
| 620 | 20231117 | 101600 | 1509120680 | 14600 | 14600 | 14600 | 14550 | 159 |
| 621 | 20231117 | 101500 | 1506804280 | 14600 | 14600 | 14600 | 14540 | 111 |
| 622 | 20231117 | 101400 | 1505189970 | 14540 | 14610 | 14610 | 14540 | 134 |
| 623 | 20231117 | 101300 | 1503233700 | 14540 | 14630 | 14630 | 14530 | 610 |
| 624 | 20231117 | 101200 | 1494361030 | 14630 | 14630 | 14630 | 14630 | 58 |
| 625 | 20231117 | 101100 | 1493512490 | 14630 | 14600 | 14630 | 14530 | 5459 |
| 626 | 20231117 | 101000 | 1414022850 | 14600 | 14630 | 14630 | 14600 | 307 |
| 627 | 20231117 | 100900 | 1409538840 | 14630 | 14610 | 14630 | 14610 | 380 |
| 628 | 20231117 | 100800 | 1403980550 | 14600 | 14600 | 14600 | 14600 | 719 |
| 629 | 20231117 | 100700 | 1393483150 | 14600 | 14650 | 14650 | 14600 | 1005 |
| 630 | 20231117 | 100600 | 1378794610 | 14630 | 14660 | 14670 | 14630 | 1565 |
| 631 | 20231117 | 100500 | 1355875150 | 14660 | 14670 | 14670 | 14660 | 110 |
| 632 | 20231117 | 100400 | 1354262230 | 14670 | 14670 | 14670 | 14670 | 62 |
| 633 | 20231117 | 100300 | 1353352690 | 14670 | 14670 | 14670 | 14670 | 110 |
| 634 | 20231117 | 100200 | 1351738990 | 14650 | 14710 | 14710 | 14650 | 1933 |
| 635 | 20231117 | 100100 | 1323367690 | 14700 | 14710 | 14710 | 14700 | 781 |
| 636 | 20231117 | 100000 | 1311881420 | 14710 | 14710 | 14710 | 14700 | 343 |
| 637 | 20231117 | 095900 | 1306838190 | 14690 | 14680 | 14690 | 14680 | 209 |
| 638 | 20231117 | 095800 | 1303769620 | 14670 | 14710 | 14710 | 14670 | 495 |
| 639 | 20231117 | 095700 | 1296499540 | 14700 | 14690 | 14700 | 14690 | 1273 |
| 640 | 20231117 | 095600 | 1277788610 | 14670 | 14690 | 14690 | 14670 | 87 |
| 641 | 20231117 | 095500 | 1276511980 | 14700 | 14690 | 14700 | 14690 | 139 |
| 642 | 20231117 | 095400 | 1274469810 | 14690 | 14670 | 14690 | 14670 | 240 |
| 643 | 20231117 | 095300 | 1270946730 | 14610 | 14610 | 14620 | 14610 | 46 |
| 644 | 20231117 | 095200 | 1270274650 | 14670 | 14670 | 14670 | 14610 | 379 |
| 645 | 20231117 | 095100 | 1264727230 | 14670 | 14630 | 14670 | 14630 | 706 |
| 646 | 20231117 | 095000 | 1254392360 | 14630 | 14630 | 14640 | 14630 | 59 |
| 647 | 20231117 | 094900 | 1253528930 | 14640 | 14640 | 14640 | 14640 | 298 |
| 648 | 20231117 | 094800 | 1249166210 | 14640 | 14670 | 14670 | 14640 | 1161 |
| 649 | 20231117 | 094700 | 1232149730 | 14680 | 14690 | 14690 | 14670 | 332 |
| 650 | 20231117 | 094600 | 1227275690 | 14680 | 14690 | 14690 | 14680 | 12 |
| 651 | 20231117 | 094500 | 1227099420 | 14660 | 14640 | 14670 | 14640 | 928 |
| 652 | 20231117 | 094400 | 1213488580 | 14640 | 14620 | 14670 | 14580 | 120 |
| 653 | 20231117 | 094300 | 1211729420 | 14600 | 14600 | 14600 | 14590 | 504 |
| 654 | 20231117 | 094200 | 1204371160 | 14570 | 14600 | 14610 | 14560 | 1935 |
| 655 | 20231117 | 094100 | 1176130990 | 14620 | 14550 | 14620 | 14550 | 836 |
| 656 | 20231117 | 094000 | 1163929840 | 14550 | 14590 | 14640 | 14550 | 2541 |
| 657 | 20231117 | 093900 | 1126896490 | 14590 | 14600 | 14600 | 14580 | 958 |
| 658 | 20231117 | 093800 | 1112920150 | 14660 | 14600 | 14670 | 14580 | 907 |
| 659 | 20231117 | 093700 | 1099687430 | 14600 | 14620 | 14690 | 14600 | 1665 |
| 660 | 20231117 | 093600 | 1075370110 | 14620 | 14660 | 14720 | 14600 | 6755 |
| 661 | 20231117 | 093500 | 976663820 | 14660 | 14740 | 14740 | 14660 | 2037 |
| 662 | 20231117 | 093400 | 946779360 | 14740 | 14740 | 14740 | 14710 | 53 |
| 663 | 20231117 | 093300 | 945998590 | 14750 | 14740 | 14760 | 14680 | 1200 |
| 664 | 20231117 | 093200 | 928300160 | 14740 | 14670 | 14740 | 14670 | 1851 |
| 665 | 20231117 | 093100 | 901081540 | 14670 | 14750 | 14750 | 14670 | 49 |
| 666 | 20231117 | 093000 | 900360280 | 14720 | 14620 | 14720 | 14600 | 2740 |
| 667 | 20231117 | 092900 | 860186070 | 14650 | 14620 | 14650 | 14600 | 2195 |
| 668 | 20231117 | 092800 | 828094380 | 14600 | 14620 | 14640 | 14600 | 337 |
| 669 | 20231117 | 092700 | 823170890 | 14620 | 14610 | 14620 | 14600 | 396 |
| 670 | 20231117 | 092600 | 817387650 | 14610 | 14640 | 14640 | 14600 | 161 |
| 671 | 20231117 | 092500 | 815036060 | 14640 | 14610 | 14640 | 14610 | 42 |
| 672 | 20231117 | 092400 | 814421480 | 14600 | 14590 | 14640 | 14590 | 343 |
| 673 | 20231117 | 092300 | 809413500 | 14590 | 14590 | 14590 | 14580 | 459 |
| 674 | 20231117 | 092200 | 802716790 | 14590 | 14600 | 14600 | 14590 | 205 |
| 675 | 20231117 | 092100 | 799725280 | 14590 | 14610 | 14610 | 14590 | 3097 |
| 676 | 20231117 | 092000 | 754505020 | 14610 | 14680 | 14700 | 14610 | 1002 |
| 677 | 20231117 | 091900 | 739810060 | 14690 | 14710 | 14720 | 14690 | 593 |
| 678 | 20231117 | 091800 | 731097760 | 14710 | 14730 | 14730 | 14690 | 1027 |
| 679 | 20231117 | 091700 | 715979010 | 14720 | 14720 | 14760 | 14720 | 62 |
| 680 | 20231117 | 091600 | 715066100 | 14720 | 14720 | 14770 | 14710 | 886 |
| 681 | 20231117 | 091500 | 702026880 | 14720 | 14780 | 14780 | 14720 | 1627 |
| 682 | 20231117 | 091400 | 678002160 | 14780 | 14660 | 14830 | 14660 | 1944 |
| 683 | 20231117 | 091300 | 649260940 | 14660 | 14500 | 14800 | 14500 | 5925 |
| 684 | 20231117 | 091200 | 562453870 | 14510 | 14570 | 14570 | 14500 | 7863 |
| 685 | 20231117 | 091100 | 448281820 | 14570 | 14570 | 14640 | 14560 | 1558 |
| 686 | 20231117 | 091000 | 425585560 | 14560 | 14550 | 14560 | 14500 | 3084 |
| 687 | 20231117 | 090900 | 380810210 | 14550 | 14600 | 14600 | 14520 | 1825 |
| 688 | 20231117 | 090800 | 354259410 | 14600 | 14560 | 14600 | 14550 | 3272 |
| 689 | 20231117 | 090700 | 306596610 | 14560 | 14610 | 14610 | 14560 | 3390 |
| 690 | 20231117 | 090600 | 257151450 | 14610 | 14610 | 14610 | 14610 | 346 |
| 691 | 20231117 | 090500 | 252096390 | 14610 | 14670 | 14680 | 14610 | 1870 |
| 692 | 20231117 | 090400 | 224672460 | 14670 | 14590 | 14670 | 14590 | 669 |
| 693 | 20231117 | 090300 | 214905910 | 14620 | 14680 | 14680 | 14560 | 4573 |
| 694 | 20231117 | 090200 | 148139830 | 14680 | 14620 | 14680 | 14590 | 3222 |
| 695 | 20231117 | 090100 | 101071340 | 14620 | 14690 | 14730 | 14620 | 2367 |
| 696 | 20231117 | 090000 | 66387640 | 14690 | 14750 | 14750 | 14680 | 4099 |