36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 201900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 1106 |
| 3 | 20231114 | 201800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 4 | 20231114 | 201700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 5 | 20231114 | 201600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 6 | 20231114 | 201500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 7 | 20231114 | 201400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 8 | 20231114 | 201300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 9 | 20231114 | 201200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 10 | 20231114 | 201100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 11 | 20231114 | 201000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 12 | 20231114 | 200900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 13 | 20231114 | 200800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 14 | 20231114 | 200700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 15 | 20231114 | 200600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 16 | 20231114 | 200500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 17 | 20231114 | 200400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 18 | 20231114 | 200300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 19 | 20231114 | 200200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 20 | 20231114 | 200100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 21 | 20231114 | 200000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 22 | 20231114 | 195900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 23 | 20231114 | 195800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 24 | 20231114 | 195700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 25 | 20231114 | 195600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 26 | 20231114 | 195500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 27 | 20231114 | 195400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 28 | 20231114 | 195300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 29 | 20231114 | 195200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 30 | 20231114 | 195100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 31 | 20231114 | 195000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 32 | 20231114 | 194900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 1106 |
| 33 | 20231114 | 194800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 34 | 20231114 | 194700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 35 | 20231114 | 194600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 36 | 20231114 | 194500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 37 | 20231114 | 194400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 38 | 20231114 | 194300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 39 | 20231114 | 194200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 40 | 20231114 | 194100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 41 | 20231114 | 194000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 42 | 20231114 | 193900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 43 | 20231114 | 193800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 44 | 20231114 | 193700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 45 | 20231114 | 193600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 46 | 20231114 | 193500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 47 | 20231114 | 193400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 48 | 20231114 | 193300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 49 | 20231114 | 193200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 50 | 20231114 | 193100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 51 | 20231114 | 193000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 52 | 20231114 | 192900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 53 | 20231114 | 192800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 54 | 20231114 | 192700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 55 | 20231114 | 192600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 56 | 20231114 | 192500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 57 | 20231114 | 192400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 58 | 20231114 | 192300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 59 | 20231114 | 192200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 60 | 20231114 | 192100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 61 | 20231114 | 192000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 62 | 20231114 | 191900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 1106 |
| 63 | 20231114 | 191800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 64 | 20231114 | 191700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 65 | 20231114 | 191600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 66 | 20231114 | 191500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 67 | 20231114 | 191400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 68 | 20231114 | 191300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 69 | 20231114 | 191200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 70 | 20231114 | 191100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 71 | 20231114 | 191000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 72 | 20231114 | 190900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 73 | 20231114 | 190800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 74 | 20231114 | 190700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 75 | 20231114 | 190600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 76 | 20231114 | 190500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 77 | 20231114 | 190400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 78 | 20231114 | 190300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 79 | 20231114 | 190200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 80 | 20231114 | 190100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 81 | 20231114 | 190000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 82 | 20231114 | 185900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 83 | 20231114 | 185800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 84 | 20231114 | 185700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 85 | 20231114 | 185600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 86 | 20231114 | 185500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 87 | 20231114 | 185400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 88 | 20231114 | 185300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 89 | 20231114 | 185200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 90 | 20231114 | 185100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 91 | 20231114 | 185000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 92 | 20231114 | 184900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 1106 |
| 93 | 20231114 | 184800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 94 | 20231114 | 184700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 95 | 20231114 | 184600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 96 | 20231114 | 184500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 97 | 20231114 | 184400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 98 | 20231114 | 184300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 99 | 20231114 | 184200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 100 | 20231114 | 184100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 101 | 20231114 | 184000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 102 | 20231114 | 183900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 103 | 20231114 | 183800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 104 | 20231114 | 183700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 105 | 20231114 | 183600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 106 | 20231114 | 183500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 107 | 20231114 | 183400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 108 | 20231114 | 183300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 109 | 20231114 | 183200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 110 | 20231114 | 183100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 111 | 20231114 | 183000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 112 | 20231114 | 182900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 113 | 20231114 | 182800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 114 | 20231114 | 182700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 115 | 20231114 | 182600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 116 | 20231114 | 182500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 117 | 20231114 | 182400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 118 | 20231114 | 182300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 119 | 20231114 | 182200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 120 | 20231114 | 182100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 121 | 20231114 | 182000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 122 | 20231114 | 181900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 1106 |
| 123 | 20231114 | 181800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 124 | 20231114 | 181700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 125 | 20231114 | 181600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 126 | 20231114 | 181500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 127 | 20231114 | 181400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 128 | 20231114 | 181300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 129 | 20231114 | 181200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 130 | 20231114 | 181100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 131 | 20231114 | 181000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 132 | 20231114 | 180900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 133 | 20231114 | 180800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 134 | 20231114 | 180700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 135 | 20231114 | 180600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 136 | 20231114 | 180500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 137 | 20231114 | 180400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 138 | 20231114 | 180300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 139 | 20231114 | 180200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 140 | 20231114 | 180100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 141 | 20231114 | 180000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 142 | 20231114 | 175900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 143 | 20231114 | 175800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 144 | 20231114 | 175700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 145 | 20231114 | 175600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 146 | 20231114 | 175500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 147 | 20231114 | 175400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 148 | 20231114 | 175300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 149 | 20231114 | 175200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 150 | 20231114 | 175100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 151 | 20231114 | 175000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 152 | 20231114 | 174900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 1106 |
| 153 | 20231114 | 174800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 154 | 20231114 | 174700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 155 | 20231114 | 174600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 156 | 20231114 | 174500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 157 | 20231114 | 174400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 158 | 20231114 | 174300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 159 | 20231114 | 174200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 160 | 20231114 | 174100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 161 | 20231114 | 174000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 162 | 20231114 | 173900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 163 | 20231114 | 173800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 164 | 20231114 | 173700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 165 | 20231114 | 173600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 166 | 20231114 | 173500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 167 | 20231114 | 173400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 168 | 20231114 | 173300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 169 | 20231114 | 173200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 170 | 20231114 | 173100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 171 | 20231114 | 173000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 172 | 20231114 | 172900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 173 | 20231114 | 172800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 174 | 20231114 | 172700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 175 | 20231114 | 172600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 176 | 20231114 | 172500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 177 | 20231114 | 172400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 178 | 20231114 | 172300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 179 | 20231114 | 172200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 180 | 20231114 | 172100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 181 | 20231114 | 172000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 182 | 20231114 | 171900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 1106 |
| 183 | 20231114 | 171800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 184 | 20231114 | 171700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 185 | 20231114 | 171600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 186 | 20231114 | 171500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 187 | 20231114 | 171400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 188 | 20231114 | 171300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 189 | 20231114 | 171200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 190 | 20231114 | 171100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 191 | 20231114 | 171000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 192 | 20231114 | 170900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 193 | 20231114 | 170800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 194 | 20231114 | 170700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 195 | 20231114 | 170600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 196 | 20231114 | 170500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 197 | 20231114 | 170400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 198 | 20231114 | 170300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 199 | 20231114 | 170200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 200 | 20231114 | 170100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 201 | 20231114 | 170000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 202 | 20231114 | 165900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 203 | 20231114 | 165800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 204 | 20231114 | 165700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 205 | 20231114 | 165600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 206 | 20231114 | 165500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 207 | 20231114 | 165400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 208 | 20231114 | 165300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 209 | 20231114 | 165200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 210 | 20231114 | 165100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 211 | 20231114 | 165000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 212 | 20231114 | 164900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 1106 |
| 213 | 20231114 | 164800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 214 | 20231114 | 164700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 215 | 20231114 | 164600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 216 | 20231114 | 164500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 217 | 20231114 | 164400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 218 | 20231114 | 164300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 219 | 20231114 | 164200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 220 | 20231114 | 164100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 221 | 20231114 | 164000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 222 | 20231114 | 163900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 223 | 20231114 | 163800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 224 | 20231114 | 163700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 225 | 20231114 | 163600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 226 | 20231114 | 163500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 227 | 20231114 | 163400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 228 | 20231114 | 163300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 229 | 20231114 | 163200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 230 | 20231114 | 163100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 231 | 20231114 | 163000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 232 | 20231114 | 162900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 233 | 20231114 | 162800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 234 | 20231114 | 162700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 235 | 20231114 | 162600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 236 | 20231114 | 162500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 237 | 20231114 | 162400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 238 | 20231114 | 162300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 239 | 20231114 | 162200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 240 | 20231114 | 162100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 241 | 20231114 | 162000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 242 | 20231114 | 161900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 1106 |
| 243 | 20231114 | 161800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 244 | 20231114 | 161700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 245 | 20231114 | 161600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 246 | 20231114 | 161500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 247 | 20231114 | 161400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 248 | 20231114 | 161300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 249 | 20231114 | 161200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 250 | 20231114 | 161100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 251 | 20231114 | 161000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 252 | 20231114 | 160900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 253 | 20231114 | 160800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 254 | 20231114 | 160700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 255 | 20231114 | 160600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 256 | 20231114 | 160500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 257 | 20231114 | 160400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 258 | 20231114 | 160300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 259 | 20231114 | 160200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 260 | 20231114 | 160100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 261 | 20231114 | 160000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 262 | 20231114 | 155900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 263 | 20231114 | 155800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 264 | 20231114 | 155700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 265 | 20231114 | 155600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 266 | 20231114 | 155500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 267 | 20231114 | 155400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 268 | 20231114 | 155300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 269 | 20231114 | 155200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 270 | 20231114 | 155100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 271 | 20231114 | 155000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 272 | 20231114 | 154900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 1106 |
| 273 | 20231114 | 154800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 274 | 20231114 | 154700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 275 | 20231114 | 154600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 276 | 20231114 | 154500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 277 | 20231114 | 154400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 278 | 20231114 | 154300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 279 | 20231114 | 154200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 280 | 20231114 | 154100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 281 | 20231114 | 154000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 282 | 20231114 | 153900 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 283 | 20231114 | 153800 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 284 | 20231114 | 153700 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 285 | 20231114 | 153600 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 286 | 20231114 | 153500 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 287 | 20231114 | 153400 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 288 | 20231114 | 153300 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 289 | 20231114 | 153200 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 290 | 20231114 | 153100 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 0 |
| 291 | 20231114 | 153000 | 3039987900 | 17900 | 17900 | 17900 | 17900 | 1106 |
| 292 | 20231114 | 152900 | 3020190500 | 17900 | 17900 | 17900 | 17900 | 0 |
| 293 | 20231114 | 152800 | 3020190500 | 17900 | 17900 | 17900 | 17900 | 0 |
| 294 | 20231114 | 152700 | 3020190500 | 17900 | 17900 | 17900 | 17900 | 0 |
| 295 | 20231114 | 152600 | 3020190500 | 17900 | 17900 | 17900 | 17900 | 0 |
| 296 | 20231114 | 152500 | 3020190500 | 17900 | 17900 | 17900 | 17900 | 0 |
| 297 | 20231114 | 152400 | 3020190500 | 17900 | 17900 | 17900 | 17900 | 0 |
| 298 | 20231114 | 152300 | 3020190500 | 17900 | 17900 | 17900 | 17900 | 0 |
| 299 | 20231114 | 152200 | 3020190500 | 17900 | 17900 | 17900 | 17900 | 0 |
| 300 | 20231114 | 152100 | 3020190500 | 17900 | 17900 | 17900 | 17900 | 0 |
| 301 | 20231114 | 152000 | 3020190500 | 17900 | 17900 | 17900 | 17900 | 0 |
| 302 | 20231114 | 151900 | 3020190500 | 17900 | 17970 | 17990 | 17870 | 654 |
| 303 | 20231114 | 151800 | 3008456640 | 17960 | 17940 | 17990 | 17920 | 271 |
| 304 | 20231114 | 151700 | 3003597810 | 17940 | 17940 | 17940 | 17940 | 14 |
| 305 | 20231114 | 151600 | 3003346650 | 17940 | 17940 | 17940 | 17940 | 28 |
| 306 | 20231114 | 151500 | 3002844330 | 17940 | 17960 | 17960 | 17940 | 285 |
| 307 | 20231114 | 151400 | 2997728540 | 17960 | 17970 | 17970 | 17960 | 295 |
| 308 | 20231114 | 151300 | 2992430260 | 17970 | 17970 | 17970 | 17970 | 29 |
| 309 | 20231114 | 151200 | 2991909130 | 17970 | 17980 | 17980 | 17970 | 309 |
| 310 | 20231114 | 151100 | 2986356270 | 17980 | 18000 | 18000 | 17980 | 69 |
| 311 | 20231114 | 151000 | 2985114290 | 18000 | 18000 | 18000 | 18000 | 221 |
| 312 | 20231114 | 150900 | 2981136290 | 18000 | 18000 | 18010 | 17990 | 516 |
| 313 | 20231114 | 150800 | 2971849660 | 18000 | 18000 | 18000 | 18000 | 28 |
| 314 | 20231114 | 150700 | 2971345660 | 18000 | 18010 | 18010 | 18000 | 163 |
| 315 | 20231114 | 150600 | 2968411180 | 18010 | 18000 | 18010 | 18000 | 584 |
| 316 | 20231114 | 150500 | 2957898640 | 18000 | 17960 | 18000 | 17960 | 640 |
| 317 | 20231114 | 150400 | 2946391590 | 17950 | 17930 | 17960 | 17930 | 31 |
| 318 | 20231114 | 150300 | 2945834960 | 17930 | 17930 | 17930 | 17930 | 0 |
| 319 | 20231114 | 150200 | 2945834960 | 17930 | 17920 | 17930 | 17920 | 29 |
| 320 | 20231114 | 150100 | 2945315190 | 17920 | 17910 | 17960 | 17910 | 629 |
| 321 | 20231114 | 150000 | 2934032810 | 17900 | 17880 | 17900 | 17880 | 360 |
| 322 | 20231114 | 145900 | 2927589790 | 17910 | 17910 | 17910 | 17910 | 1 |
| 323 | 20231114 | 145800 | 2927571880 | 17910 | 17900 | 17910 | 17900 | 335 |
| 324 | 20231114 | 145700 | 2921574850 | 17870 | 17870 | 17870 | 17870 | 0 |
| 325 | 20231114 | 145600 | 2921574850 | 17870 | 17870 | 17880 | 17870 | 220 |
| 326 | 20231114 | 145500 | 2917643120 | 17870 | 17870 | 17870 | 17870 | 184 |
| 327 | 20231114 | 145400 | 2914355040 | 17880 | 17880 | 17900 | 17880 | 219 |
| 328 | 20231114 | 145300 | 2910439060 | 17880 | 17880 | 17880 | 17880 | 0 |
| 329 | 20231114 | 145200 | 2910439060 | 17880 | 17880 | 17880 | 17880 | 10 |
| 330 | 20231114 | 145100 | 2910260260 | 17880 | 17910 | 17910 | 17880 | 118 |
| 331 | 20231114 | 145000 | 2908149280 | 17910 | 17900 | 17910 | 17870 | 321 |
| 332 | 20231114 | 144900 | 2902403230 | 17870 | 17870 | 17870 | 17870 | 0 |
| 333 | 20231114 | 144800 | 2902403230 | 17870 | 17870 | 17870 | 17870 | 40 |
| 334 | 20231114 | 144700 | 2901688430 | 17900 | 17900 | 17900 | 17880 | 124 |
| 335 | 20231114 | 144600 | 2899470830 | 17880 | 17900 | 17900 | 17880 | 3 |
| 336 | 20231114 | 144500 | 2899417170 | 17880 | 17880 | 17880 | 17880 | 60 |
| 337 | 20231114 | 144400 | 2898344370 | 17880 | 17880 | 17880 | 17880 | 1 |
| 338 | 20231114 | 144300 | 2898326490 | 17900 | 17900 | 17900 | 17900 | 1 |
| 339 | 20231114 | 144200 | 2898308590 | 17900 | 17900 | 17900 | 17900 | 325 |
| 340 | 20231114 | 144100 | 2892491090 | 17880 | 17880 | 17880 | 17880 | 12 |
| 341 | 20231114 | 144000 | 2892276530 | 17870 | 17880 | 17900 | 17870 | 215 |
| 342 | 20231114 | 143900 | 2888433190 | 17880 | 17880 | 17880 | 17880 | 353 |
| 343 | 20231114 | 143800 | 2882121550 | 17880 | 17880 | 17880 | 17880 | 84 |
| 344 | 20231114 | 143700 | 2880619630 | 17910 | 17880 | 17910 | 17880 | 829 |
| 345 | 20231114 | 143600 | 2865774200 | 17880 | 17880 | 17880 | 17880 | 315 |
| 346 | 20231114 | 143500 | 2860142000 | 17880 | 17890 | 17890 | 17880 | 144 |
| 347 | 20231114 | 143400 | 2857566900 | 17890 | 17900 | 17900 | 17890 | 939 |
| 348 | 20231114 | 143300 | 2840766410 | 17900 | 17900 | 17900 | 17900 | 1 |
| 349 | 20231114 | 143200 | 2840748510 | 17910 | 17910 | 17910 | 17910 | 10 |
| 350 | 20231114 | 143100 | 2840569410 | 17900 | 17900 | 17900 | 17900 | 0 |
| 351 | 20231114 | 143000 | 2840569410 | 17900 | 17900 | 17900 | 17900 | 307 |
| 352 | 20231114 | 142900 | 2835074110 | 17900 | 17900 | 17900 | 17900 | 0 |
| 353 | 20231114 | 142800 | 2835074110 | 17900 | 17900 | 17900 | 17900 | 25 |
| 354 | 20231114 | 142700 | 2834626610 | 17900 | 17900 | 17900 | 17900 | 2 |
| 355 | 20231114 | 142600 | 2834590810 | 17900 | 17900 | 17900 | 17900 | 0 |
| 356 | 20231114 | 142500 | 2834590810 | 17900 | 17900 | 17900 | 17900 | 0 |
| 357 | 20231114 | 142400 | 2834590810 | 17900 | 17900 | 17900 | 17900 | 0 |
| 358 | 20231114 | 142300 | 2834590810 | 17900 | 17900 | 17900 | 17900 | 0 |
| 359 | 20231114 | 142200 | 2834590810 | 17900 | 17890 | 17900 | 17890 | 141 |
| 360 | 20231114 | 142100 | 2832066920 | 17890 | 17890 | 17890 | 17890 | 7 |
| 361 | 20231114 | 142000 | 2831941690 | 17890 | 17890 | 17890 | 17890 | 114 |
| 362 | 20231114 | 141900 | 2829902230 | 17900 | 17900 | 17900 | 17900 | 5 |
| 363 | 20231114 | 141800 | 2829812730 | 17900 | 17890 | 17900 | 17890 | 106 |
| 364 | 20231114 | 141700 | 2827916370 | 17900 | 17900 | 17900 | 17900 | 32 |
| 365 | 20231114 | 141600 | 2827343570 | 17900 | 17900 | 17900 | 17890 | 879 |
| 366 | 20231114 | 141500 | 2811609480 | 17900 | 17900 | 17900 | 17890 | 16 |
| 367 | 20231114 | 141400 | 2811323120 | 17900 | 17900 | 17900 | 17900 | 2 |
| 368 | 20231114 | 141300 | 2811287320 | 17900 | 17900 | 17900 | 17900 | 4 |
| 369 | 20231114 | 141200 | 2811215720 | 17890 | 17950 | 17950 | 17890 | 74 |
| 370 | 20231114 | 141100 | 2809891610 | 17890 | 17900 | 17900 | 17890 | 51 |
| 371 | 20231114 | 141000 | 2808978870 | 17930 | 17930 | 17930 | 17930 | 5 |
| 372 | 20231114 | 140900 | 2808889220 | 17950 | 17890 | 17950 | 17890 | 521 |
| 373 | 20231114 | 140800 | 2799547510 | 17890 | 17890 | 17890 | 17890 | 0 |
| 374 | 20231114 | 140700 | 2799547510 | 17890 | 17900 | 17900 | 17890 | 5 |
| 375 | 20231114 | 140600 | 2799458050 | 17900 | 17900 | 17900 | 17900 | 0 |
| 376 | 20231114 | 140500 | 2799458050 | 17900 | 17900 | 17900 | 17900 | 1025 |
| 377 | 20231114 | 140400 | 2781110550 | 17900 | 17910 | 17910 | 17900 | 21 |
| 378 | 20231114 | 140300 | 2780734620 | 17900 | 17900 | 17900 | 17900 | 0 |
| 379 | 20231114 | 140200 | 2780734620 | 17900 | 17900 | 17900 | 17900 | 152 |
| 380 | 20231114 | 140100 | 2778013820 | 17960 | 17960 | 17960 | 17960 | 0 |
| 381 | 20231114 | 140000 | 2778013820 | 17960 | 17960 | 17960 | 17960 | 0 |
| 382 | 20231114 | 135900 | 2778013820 | 17960 | 17960 | 17960 | 17960 | 0 |
| 383 | 20231114 | 135800 | 2778013820 | 17960 | 17900 | 17960 | 17900 | 198 |
| 384 | 20231114 | 135700 | 2774465530 | 17930 | 17910 | 17930 | 17900 | 58 |
| 385 | 20231114 | 135600 | 2773426680 | 17920 | 17920 | 17920 | 17920 | 0 |
| 386 | 20231114 | 135500 | 2773426680 | 17920 | 17920 | 17920 | 17920 | 0 |
| 387 | 20231114 | 135400 | 2773426680 | 17920 | 17910 | 17920 | 17910 | 6 |
| 388 | 20231114 | 135300 | 2773319170 | 17930 | 17930 | 17930 | 17900 | 118 |
| 389 | 20231114 | 135200 | 2771205300 | 17920 | 17920 | 17930 | 17920 | 50 |
| 390 | 20231114 | 135100 | 2770309000 | 17930 | 17930 | 17930 | 17930 | 12 |
| 391 | 20231114 | 135000 | 2770093840 | 17930 | 17930 | 17930 | 17930 | 11 |
| 392 | 20231114 | 134900 | 2769896610 | 17960 | 17960 | 17960 | 17960 | 1 |
| 393 | 20231114 | 134800 | 2769878650 | 17930 | 17940 | 17950 | 17930 | 293 |
| 394 | 20231114 | 134700 | 2764624200 | 17940 | 17970 | 17970 | 17940 | 148 |
| 395 | 20231114 | 134600 | 2761967090 | 17960 | 17960 | 17960 | 17960 | 42 |
| 396 | 20231114 | 134500 | 2761212770 | 17960 | 17960 | 17960 | 17960 | 22 |
| 397 | 20231114 | 134400 | 2760817650 | 17960 | 17980 | 17980 | 17960 | 42 |
| 398 | 20231114 | 134300 | 2760063230 | 17980 | 18000 | 18000 | 17980 | 181 |
| 399 | 20231114 | 134200 | 2756806850 | 18030 | 18020 | 18030 | 18010 | 65 |
| 400 | 20231114 | 134100 | 2755635820 | 18020 | 18020 | 18020 | 18010 | 327 |
| 401 | 20231114 | 134000 | 2749743550 | 18020 | 18050 | 18050 | 18020 | 143 |
| 402 | 20231114 | 133900 | 2747164980 | 18050 | 18050 | 18050 | 18040 | 197 |
| 403 | 20231114 | 133800 | 2743610320 | 18050 | 18030 | 18050 | 18030 | 459 |
| 404 | 20231114 | 133700 | 2735328960 | 18030 | 18020 | 18030 | 18000 | 108 |
| 405 | 20231114 | 133600 | 2733384090 | 18030 | 18000 | 18030 | 18000 | 135 |
| 406 | 20231114 | 133500 | 2730952840 | 18000 | 17960 | 18000 | 17960 | 50 |
| 407 | 20231114 | 133400 | 2730053240 | 17960 | 17980 | 17980 | 17960 | 28 |
| 408 | 20231114 | 133300 | 2729549860 | 17960 | 17940 | 17960 | 17940 | 26 |
| 409 | 20231114 | 133200 | 2729083100 | 17940 | 17940 | 17940 | 17940 | 95 |
| 410 | 20231114 | 133100 | 2727378800 | 17930 | 17930 | 17930 | 17930 | 0 |
| 411 | 20231114 | 133000 | 2727378800 | 17930 | 17930 | 17930 | 17930 | 0 |
| 412 | 20231114 | 132900 | 2727378800 | 17930 | 17940 | 17940 | 17930 | 40 |
| 413 | 20231114 | 132800 | 2726661470 | 17940 | 17940 | 17940 | 17940 | 97 |
| 414 | 20231114 | 132700 | 2724921290 | 17940 | 17930 | 17940 | 17930 | 127 |
| 415 | 20231114 | 132600 | 2722643010 | 18000 | 17970 | 18000 | 17970 | 206 |
| 416 | 20231114 | 132500 | 2718935430 | 17970 | 17900 | 17970 | 17900 | 3 |
| 417 | 20231114 | 132400 | 2718881660 | 17970 | 17880 | 17970 | 17880 | 815 |
| 418 | 20231114 | 132300 | 2704247460 | 17940 | 17940 | 17940 | 17940 | 581 |
| 419 | 20231114 | 132200 | 2693824320 | 17880 | 17880 | 17880 | 17880 | 19 |
| 420 | 20231114 | 132100 | 2693484600 | 17880 | 17940 | 17940 | 17880 | 6 |
| 421 | 20231114 | 132000 | 2693377260 | 17880 | 17880 | 17880 | 17880 | 8 |
| 422 | 20231114 | 131900 | 2693234220 | 17880 | 17870 | 17880 | 17870 | 59 |
| 423 | 20231114 | 131800 | 2692179880 | 17870 | 17870 | 17870 | 17870 | 66 |
| 424 | 20231114 | 131700 | 2691000460 | 17870 | 17890 | 17890 | 17870 | 126 |
| 425 | 20231114 | 131600 | 2688747820 | 17870 | 17940 | 17940 | 17870 | 120 |
| 426 | 20231114 | 131500 | 2686599910 | 17970 | 18000 | 18000 | 17960 | 7 |
| 427 | 20231114 | 131400 | 2686474070 | 17960 | 17960 | 17960 | 17960 | 41 |
| 428 | 20231114 | 131300 | 2685737710 | 17990 | 17990 | 17990 | 17990 | 1 |
| 429 | 20231114 | 131200 | 2685719720 | 18030 | 18030 | 18030 | 18030 | 60 |
| 430 | 20231114 | 131100 | 2684637920 | 18040 | 17930 | 18040 | 17930 | 282 |
| 431 | 20231114 | 131000 | 2679567590 | 17940 | 17880 | 17940 | 17840 | 56 |
| 432 | 20231114 | 130900 | 2678564540 | 17840 | 17840 | 17840 | 17830 | 136 |
| 433 | 20231114 | 130800 | 2676139340 | 17830 | 17840 | 17840 | 17830 | 48 |
| 434 | 20231114 | 130700 | 2675283400 | 17830 | 17900 | 17900 | 17830 | 301 |
| 435 | 20231114 | 130600 | 2669915700 | 17890 | 17890 | 17890 | 17890 | 0 |
| 436 | 20231114 | 130500 | 2669915700 | 17890 | 17840 | 17890 | 17840 | 115 |
| 437 | 20231114 | 130400 | 2667860880 | 17840 | 17880 | 17880 | 17840 | 6 |
| 438 | 20231114 | 130300 | 2667753640 | 17830 | 17890 | 17890 | 17830 | 559 |
| 439 | 20231114 | 130200 | 2657776950 | 17890 | 17890 | 17900 | 17840 | 126 |
| 440 | 20231114 | 130100 | 2655524000 | 17890 | 17990 | 17990 | 17890 | 107 |
| 441 | 20231114 | 130000 | 2653606100 | 17990 | 17990 | 17990 | 17990 | 175 |
| 442 | 20231114 | 125900 | 2650457850 | 18060 | 18060 | 18060 | 18050 | 202 |
| 443 | 20231114 | 125800 | 2646809940 | 18060 | 18030 | 18090 | 18030 | 185 |
| 444 | 20231114 | 125700 | 2643469090 | 18080 | 18000 | 18080 | 18000 | 602 |
| 445 | 20231114 | 125600 | 2632595150 | 18010 | 18020 | 18020 | 17960 | 141 |
| 446 | 20231114 | 125500 | 2630055790 | 18020 | 18170 | 18170 | 18000 | 1747 |
| 447 | 20231114 | 125400 | 2598389020 | 18170 | 18050 | 18170 | 18050 | 3116 |
| 448 | 20231114 | 125300 | 2541986560 | 18040 | 17920 | 18040 | 17920 | 776 |
| 449 | 20231114 | 125200 | 2528025540 | 17920 | 17860 | 17920 | 17860 | 154 |
| 450 | 20231114 | 125100 | 2525266220 | 17930 | 17930 | 17930 | 17930 | 33 |
| 451 | 20231114 | 125000 | 2524674530 | 17930 | 17830 | 17930 | 17830 | 1040 |
| 452 | 20231114 | 124900 | 2506087270 | 17830 | 17830 | 17830 | 17830 | 96 |
| 453 | 20231114 | 124800 | 2504375590 | 17830 | 17830 | 17830 | 17830 | 11 |
| 454 | 20231114 | 124700 | 2504179460 | 17830 | 17830 | 17830 | 17830 | 1 |
| 455 | 20231114 | 124600 | 2504161630 | 17880 | 17880 | 17880 | 17880 | 0 |
| 456 | 20231114 | 124500 | 2504161630 | 17880 | 17860 | 17880 | 17820 | 106 |
| 457 | 20231114 | 124400 | 2502272560 | 17820 | 17820 | 17820 | 17820 | 11 |
| 458 | 20231114 | 124300 | 2502076540 | 17810 | 17810 | 17810 | 17810 | 100 |
| 459 | 20231114 | 124200 | 2500295540 | 17810 | 17810 | 17810 | 17810 | 50 |
| 460 | 20231114 | 124100 | 2499405040 | 17810 | 17810 | 17810 | 17810 | 1 |
| 461 | 20231114 | 124000 | 2499387230 | 17800 | 17800 | 17800 | 17800 | 42 |
| 462 | 20231114 | 123900 | 2498639630 | 17800 | 17820 | 17820 | 17790 | 50 |
| 463 | 20231114 | 123800 | 2497748960 | 17870 | 17880 | 17880 | 17870 | 157 |
| 464 | 20231114 | 123700 | 2494942810 | 17880 | 17930 | 17930 | 17880 | 31 |
| 465 | 20231114 | 123600 | 2494388480 | 17870 | 17930 | 17930 | 17870 | 100 |
| 466 | 20231114 | 123500 | 2492601420 | 17880 | 17920 | 17920 | 17880 | 58 |
| 467 | 20231114 | 123400 | 2491562380 | 17920 | 17860 | 17920 | 17860 | 217 |
| 468 | 20231114 | 123300 | 2487686340 | 17860 | 17860 | 17860 | 17860 | 1 |
| 469 | 20231114 | 123200 | 2487668480 | 17820 | 17820 | 17820 | 17820 | 0 |
| 470 | 20231114 | 123100 | 2487668480 | 17820 | 17820 | 17820 | 17820 | 0 |
| 471 | 20231114 | 123000 | 2487668480 | 17820 | 17820 | 17820 | 17820 | 1 |
| 472 | 20231114 | 122900 | 2487650660 | 17820 | 17810 | 17820 | 17810 | 4 |
| 473 | 20231114 | 122800 | 2487579390 | 17970 | 17810 | 17970 | 17800 | 101 |
| 474 | 20231114 | 122700 | 2485780850 | 17800 | 17980 | 17980 | 17800 | 510 |
| 475 | 20231114 | 122600 | 2476688270 | 17980 | 17960 | 17980 | 17900 | 1052 |
| 476 | 20231114 | 122500 | 2457854280 | 17960 | 17910 | 17960 | 17910 | 49 |
| 477 | 20231114 | 122400 | 2456975990 | 17900 | 17960 | 17960 | 17840 | 220 |
| 478 | 20231114 | 122300 | 2453036820 | 17980 | 18030 | 18080 | 17980 | 722 |
| 479 | 20231114 | 122200 | 2440024260 | 18010 | 17880 | 18010 | 17880 | 625 |
| 480 | 20231114 | 122100 | 2428797060 | 17840 | 17740 | 17860 | 17740 | 1262 |
| 481 | 20231114 | 122000 | 2406305840 | 17730 | 17730 | 17730 | 17730 | 0 |
| 482 | 20231114 | 121900 | 2406305840 | 17730 | 17760 | 17760 | 17730 | 111 |
| 483 | 20231114 | 121800 | 2404337470 | 17790 | 17720 | 17790 | 17700 | 274 |
| 484 | 20231114 | 121700 | 2399487420 | 17790 | 17810 | 17810 | 17790 | 7 |
| 485 | 20231114 | 121600 | 2399362870 | 17800 | 17800 | 17800 | 17800 | 0 |
| 486 | 20231114 | 121500 | 2399362870 | 17800 | 17720 | 17830 | 17720 | 147 |
| 487 | 20231114 | 121400 | 2396747850 | 17710 | 17730 | 17730 | 17710 | 283 |
| 488 | 20231114 | 121300 | 2391733860 | 17730 | 17730 | 17760 | 17720 | 85 |
| 489 | 20231114 | 121200 | 2390227190 | 17720 | 17720 | 17750 | 17720 | 37 |
| 490 | 20231114 | 121100 | 2389571520 | 17800 | 17800 | 17800 | 17800 | 0 |
| 491 | 20231114 | 121000 | 2389571520 | 17800 | 17720 | 17800 | 17720 | 234 |
| 492 | 20231114 | 120900 | 2385424960 | 17720 | 17720 | 17720 | 17720 | 511 |
| 493 | 20231114 | 120800 | 2376370040 | 17690 | 17770 | 17770 | 17690 | 832 |
| 494 | 20231114 | 120700 | 2361638830 | 17800 | 17800 | 17800 | 17800 | 0 |
| 495 | 20231114 | 120600 | 2361638830 | 17800 | 17800 | 17800 | 17800 | 33 |
| 496 | 20231114 | 120500 | 2361051430 | 17800 | 17800 | 17800 | 17800 | 27 |
| 497 | 20231114 | 120400 | 2360570830 | 17840 | 17840 | 17840 | 17840 | 1 |
| 498 | 20231114 | 120300 | 2360552990 | 17770 | 17840 | 17840 | 17770 | 196 |
| 499 | 20231114 | 120200 | 2357066920 | 17840 | 17840 | 17840 | 17840 | 20 |
| 500 | 20231114 | 120100 | 2356710120 | 17840 | 17840 | 17840 | 17840 | 0 |
| 501 | 20231114 | 120000 | 2356710120 | 17840 | 17820 | 17840 | 17780 | 83 |
| 502 | 20231114 | 115900 | 2355234280 | 17820 | 17850 | 17850 | 17820 | 126 |
| 503 | 20231114 | 115800 | 2352988050 | 17850 | 17810 | 17850 | 17780 | 148 |
| 504 | 20231114 | 115700 | 2350351190 | 17810 | 17780 | 17810 | 17750 | 148 |
| 505 | 20231114 | 115600 | 2347719210 | 17790 | 17810 | 17810 | 17790 | 61 |
| 506 | 20231114 | 115500 | 2346633310 | 17820 | 17840 | 17840 | 17820 | 351 |
| 507 | 20231114 | 115400 | 2340376490 | 17890 | 17890 | 17890 | 17890 | 1 |
| 508 | 20231114 | 115300 | 2340358600 | 17890 | 17840 | 17890 | 17840 | 56 |
| 509 | 20231114 | 115200 | 2339357980 | 17840 | 17840 | 17840 | 17840 | 69 |
| 510 | 20231114 | 115100 | 2338127020 | 17840 | 17830 | 17840 | 17830 | 50 |
| 511 | 20231114 | 115000 | 2337235400 | 17830 | 17830 | 17830 | 17830 | 2 |
| 512 | 20231114 | 114900 | 2337199740 | 17840 | 17820 | 17840 | 17820 | 184 |
| 513 | 20231114 | 114800 | 2333917200 | 17800 | 17800 | 17800 | 17800 | 20 |
| 514 | 20231114 | 114700 | 2333561200 | 17800 | 17800 | 17800 | 17800 | 28 |
| 515 | 20231114 | 114600 | 2333062800 | 17800 | 17800 | 17800 | 17800 | 2 |
| 516 | 20231114 | 114500 | 2333027200 | 17800 | 17800 | 17840 | 17800 | 226 |
| 517 | 20231114 | 114400 | 2329004200 | 17800 | 17850 | 17850 | 17800 | 1390 |
| 518 | 20231114 | 114300 | 2304226070 | 17850 | 17850 | 17860 | 17850 | 87 |
| 519 | 20231114 | 114200 | 2302672900 | 17850 | 17850 | 17850 | 17850 | 179 |
| 520 | 20231114 | 114100 | 2299477750 | 17860 | 17860 | 17890 | 17850 | 62 |
| 521 | 20231114 | 114000 | 2298370470 | 17980 | 17980 | 17980 | 17980 | 70 |
| 522 | 20231114 | 113900 | 2297111870 | 17980 | 17950 | 17980 | 17860 | 625 |
| 523 | 20231114 | 113800 | 2285924500 | 17950 | 17960 | 17960 | 17950 | 503 |
| 524 | 20231114 | 113700 | 2276891960 | 17950 | 18000 | 18040 | 17950 | 785 |
| 525 | 20231114 | 113600 | 2262784180 | 18000 | 18080 | 18080 | 18000 | 949 |
| 526 | 20231114 | 113500 | 2245665140 | 18060 | 18070 | 18090 | 18060 | 125 |
| 527 | 20231114 | 113400 | 2243406050 | 18070 | 18100 | 18110 | 18050 | 2121 |
| 528 | 20231114 | 113300 | 2205028970 | 18110 | 18080 | 18120 | 18050 | 2089 |
| 529 | 20231114 | 113200 | 2167254050 | 18120 | 17980 | 18130 | 17980 | 2441 |
| 530 | 20231114 | 113100 | 2123214560 | 17960 | 17940 | 17970 | 17940 | 284 |
| 531 | 20231114 | 113000 | 2118114120 | 17940 | 17920 | 17940 | 17920 | 434 |
| 532 | 20231114 | 112900 | 2110330480 | 17920 | 17920 | 17940 | 17920 | 137 |
| 533 | 20231114 | 112800 | 2107875400 | 17920 | 17910 | 17920 | 17910 | 177 |
| 534 | 20231114 | 112700 | 2104703720 | 17910 | 17920 | 17920 | 17910 | 12 |
| 535 | 20231114 | 112600 | 2104488700 | 17950 | 17860 | 17950 | 17840 | 1466 |
| 536 | 20231114 | 112500 | 2078231370 | 17850 | 17850 | 17850 | 17840 | 34 |
| 537 | 20231114 | 112400 | 2077624520 | 17850 | 17810 | 17850 | 17810 | 699 |
| 538 | 20231114 | 112300 | 2065175290 | 17810 | 17820 | 17820 | 17810 | 304 |
| 539 | 20231114 | 112200 | 2059759800 | 17810 | 17810 | 17850 | 17810 | 8 |
| 540 | 20231114 | 112100 | 2059617280 | 17810 | 17810 | 17810 | 17810 | 2 |
| 541 | 20231114 | 112000 | 2059581660 | 17800 | 17810 | 17810 | 17790 | 779 |
| 542 | 20231114 | 111900 | 2045715430 | 17810 | 17820 | 17820 | 17810 | 396 |
| 543 | 20231114 | 111800 | 2038659670 | 17820 | 17810 | 17820 | 17810 | 110 |
| 544 | 20231114 | 111700 | 2036699570 | 17810 | 17830 | 17830 | 17810 | 232 |
| 545 | 20231114 | 111600 | 2032564650 | 17800 | 17900 | 17900 | 17800 | 461 |
| 546 | 20231114 | 111500 | 2024330130 | 17920 | 17910 | 17920 | 17870 | 667 |
| 547 | 20231114 | 111400 | 2012385080 | 17920 | 17870 | 17930 | 17870 | 457 |
| 548 | 20231114 | 111300 | 2004206790 | 17870 | 17870 | 17890 | 17860 | 98 |
| 549 | 20231114 | 111200 | 2002455790 | 17870 | 17890 | 17920 | 17870 | 493 |
| 550 | 20231114 | 111100 | 1993636050 | 17890 | 17790 | 17900 | 17790 | 746 |
| 551 | 20231114 | 111000 | 1980319850 | 17790 | 17720 | 17790 | 17720 | 83 |
| 552 | 20231114 | 110900 | 1978848420 | 17760 | 17720 | 17760 | 17720 | 279 |
| 553 | 20231114 | 110800 | 1973895740 | 17720 | 17720 | 17720 | 17720 | 60 |
| 554 | 20231114 | 110700 | 1972832540 | 17720 | 17720 | 17720 | 17720 | 1 |
| 555 | 20231114 | 110600 | 1972814820 | 17720 | 17720 | 17720 | 17720 | 30 |
| 556 | 20231114 | 110500 | 1972283220 | 17720 | 17740 | 17760 | 17720 | 77 |
| 557 | 20231114 | 110400 | 1970916430 | 17740 | 17750 | 17790 | 17700 | 215 |
| 558 | 20231114 | 110300 | 1967102620 | 17750 | 17790 | 17790 | 17750 | 20 |
| 559 | 20231114 | 110200 | 1966747060 | 17790 | 17750 | 17790 | 17750 | 14 |
| 560 | 20231114 | 110100 | 1966498520 | 17750 | 17800 | 17800 | 17750 | 870 |
| 561 | 20231114 | 110000 | 1951013320 | 17800 | 17860 | 17880 | 17800 | 837 |
| 562 | 20231114 | 105900 | 1936091600 | 17900 | 17900 | 17920 | 17840 | 1752 |
| 563 | 20231114 | 105800 | 1904725330 | 17900 | 17820 | 17900 | 17750 | 867 |
| 564 | 20231114 | 105700 | 1889233280 | 17820 | 17660 | 17850 | 17660 | 6669 |
| 565 | 20231114 | 105600 | 1770689200 | 17670 | 17560 | 17670 | 17560 | 6 |
| 566 | 20231114 | 105500 | 1770583290 | 17600 | 17560 | 17600 | 17560 | 14 |
| 567 | 20231114 | 105400 | 1770337050 | 17560 | 17680 | 17680 | 17550 | 70 |
| 568 | 20231114 | 105300 | 1769106580 | 17630 | 17690 | 17690 | 17630 | 232 |
| 569 | 20231114 | 105200 | 1765015220 | 17550 | 17680 | 17710 | 17550 | 2263 |
| 570 | 20231114 | 105100 | 1725188390 | 17660 | 17580 | 17690 | 17550 | 914 |
| 571 | 20231114 | 105000 | 1709061160 | 17570 | 17490 | 17570 | 17480 | 1060 |
| 572 | 20231114 | 104900 | 1690468690 | 17460 | 17460 | 17490 | 17460 | 52 |
| 573 | 20231114 | 104800 | 1689560200 | 17420 | 17430 | 17480 | 17420 | 151 |
| 574 | 20231114 | 104700 | 1686927010 | 17410 | 17410 | 17430 | 17400 | 1298 |
| 575 | 20231114 | 104600 | 1664329670 | 17410 | 17460 | 17460 | 17410 | 813 |
| 576 | 20231114 | 104500 | 1650136720 | 17460 | 17470 | 17470 | 17460 | 401 |
| 577 | 20231114 | 104400 | 1643134990 | 17470 | 17470 | 17490 | 17470 | 493 |
| 578 | 20231114 | 104300 | 1634522240 | 17470 | 17470 | 17470 | 17470 | 92 |
| 579 | 20231114 | 104200 | 1632915000 | 17470 | 17470 | 17470 | 17470 | 60 |
| 580 | 20231114 | 104100 | 1631866800 | 17470 | 17470 | 17470 | 17470 | 332 |
| 581 | 20231114 | 104000 | 1626066760 | 17470 | 17470 | 17470 | 17460 | 525 |
| 582 | 20231114 | 103900 | 1616899560 | 17470 | 17500 | 17500 | 17470 | 506 |
| 583 | 20231114 | 103800 | 1608054280 | 17500 | 17580 | 17580 | 17460 | 819 |
| 584 | 20231114 | 103700 | 1593695600 | 17580 | 17610 | 17750 | 17580 | 3916 |
| 585 | 20231114 | 103600 | 1524319580 | 17610 | 17670 | 17670 | 17610 | 870 |
| 586 | 20231114 | 103500 | 1508974260 | 17670 | 17690 | 17740 | 17670 | 953 |
| 587 | 20231114 | 103400 | 1492096200 | 17740 | 17750 | 17750 | 17740 | 310 |
| 588 | 20231114 | 103300 | 1486594010 | 17740 | 17670 | 17740 | 17670 | 2758 |
| 589 | 20231114 | 103200 | 1437763740 | 17680 | 17690 | 17690 | 17680 | 184 |
| 590 | 20231114 | 103100 | 1434510580 | 17680 | 17650 | 17680 | 17650 | 702 |
| 591 | 20231114 | 103000 | 1422109180 | 17670 | 17660 | 17680 | 17630 | 650 |
| 592 | 20231114 | 102900 | 1410630510 | 17660 | 17640 | 17660 | 17620 | 1223 |
| 593 | 20231114 | 102800 | 1389052600 | 17640 | 17650 | 17650 | 17640 | 188 |
| 594 | 20231114 | 102700 | 1385734900 | 17650 | 17600 | 17650 | 17580 | 434 |
| 595 | 20231114 | 102600 | 1378084040 | 17590 | 17510 | 17590 | 17510 | 944 |
| 596 | 20231114 | 102500 | 1361502650 | 17510 | 17600 | 17600 | 17460 | 3910 |
| 597 | 20231114 | 102400 | 1293153000 | 17570 | 17540 | 17620 | 17540 | 724 |
| 598 | 20231114 | 102300 | 1280414360 | 17540 | 17500 | 17540 | 17500 | 819 |
| 599 | 20231114 | 102200 | 1266081300 | 17500 | 17550 | 17550 | 17460 | 1430 |
| 600 | 20231114 | 102100 | 1241098400 | 17550 | 17700 | 17700 | 17550 | 1550 |
| 601 | 20231114 | 102000 | 1213759620 | 17680 | 17600 | 17730 | 17600 | 2264 |
| 602 | 20231114 | 101900 | 1173724230 | 17600 | 17710 | 17730 | 17600 | 925 |
| 603 | 20231114 | 101800 | 1157414970 | 17720 | 17550 | 17740 | 17550 | 4940 |
| 604 | 20231114 | 101700 | 1070123450 | 17550 | 17600 | 17650 | 17380 | 6524 |
| 605 | 20231114 | 101600 | 955546720 | 17600 | 17600 | 17660 | 17590 | 7506 |
| 606 | 20231114 | 101500 | 823344910 | 17570 | 17570 | 17570 | 17570 | 0 |
| 607 | 20231114 | 101400 | 823344910 | 17570 | 17470 | 17570 | 17470 | 3306 |
| 608 | 20231114 | 101300 | 765398300 | 17480 | 17420 | 17520 | 17420 | 5313 |
| 609 | 20231114 | 101200 | 672524660 | 17430 | 17300 | 17440 | 17280 | 5097 |
| 610 | 20231114 | 101100 | 584153470 | 17290 | 17210 | 17300 | 17210 | 1381 |
| 611 | 20231114 | 101000 | 560313180 | 17240 | 17250 | 17250 | 17210 | 749 |
| 612 | 20231114 | 100900 | 547401970 | 17250 | 17220 | 17260 | 17220 | 135 |
| 613 | 20231114 | 100800 | 545074160 | 17210 | 17200 | 17250 | 17190 | 2716 |
| 614 | 20231114 | 100700 | 498302400 | 17200 | 17140 | 17200 | 17120 | 3685 |
| 615 | 20231114 | 100600 | 435003080 | 17130 | 17070 | 17130 | 17070 | 668 |
| 616 | 20231114 | 100500 | 423578200 | 17090 | 17120 | 17120 | 17090 | 1072 |
| 617 | 20231114 | 100400 | 405230490 | 17110 | 17010 | 17110 | 17010 | 2641 |
| 618 | 20231114 | 100300 | 360135670 | 17020 | 16970 | 17020 | 16970 | 1315 |
| 619 | 20231114 | 100200 | 337782770 | 16950 | 16920 | 16950 | 16920 | 1267 |
| 620 | 20231114 | 100100 | 316322300 | 16920 | 16920 | 16920 | 16920 | 5 |
| 621 | 20231114 | 100000 | 316237700 | 16920 | 16920 | 16930 | 16920 | 313 |
| 622 | 20231114 | 095900 | 310941110 | 16920 | 16920 | 16920 | 16920 | 50 |
| 623 | 20231114 | 095800 | 310095110 | 16920 | 16850 | 16920 | 16840 | 401 |
| 624 | 20231114 | 095700 | 303338690 | 16850 | 16930 | 16940 | 16810 | 1524 |
| 625 | 20231114 | 095600 | 277569330 | 16940 | 16940 | 16940 | 16940 | 2 |
| 626 | 20231114 | 095500 | 277535450 | 16900 | 17000 | 17000 | 16900 | 283 |
| 627 | 20231114 | 095400 | 272734980 | 16960 | 16990 | 17000 | 16960 | 840 |
| 628 | 20231114 | 095300 | 258458900 | 16990 | 16970 | 17000 | 16970 | 1492 |
| 629 | 20231114 | 095200 | 233119290 | 16960 | 16940 | 16960 | 16940 | 174 |
| 630 | 20231114 | 095100 | 230168270 | 16960 | 16930 | 16960 | 16930 | 530 |
| 631 | 20231114 | 095000 | 221183950 | 16940 | 16790 | 16940 | 16790 | 1326 |
| 632 | 20231114 | 094900 | 198786380 | 16790 | 16790 | 16790 | 16790 | 0 |
| 633 | 20231114 | 094800 | 198786380 | 16790 | 16790 | 16790 | 16790 | 110 |
| 634 | 20231114 | 094700 | 196939480 | 16790 | 16830 | 16830 | 16790 | 469 |
| 635 | 20231114 | 094600 | 189064930 | 16800 | 16820 | 16820 | 16790 | 71 |
| 636 | 20231114 | 094500 | 187872110 | 16890 | 16890 | 16890 | 16890 | 0 |
| 637 | 20231114 | 094400 | 187872110 | 16890 | 16820 | 16890 | 16820 | 16 |
| 638 | 20231114 | 094300 | 187602350 | 16780 | 16770 | 16890 | 16770 | 47 |
| 639 | 20231114 | 094200 | 186812390 | 16800 | 16830 | 16830 | 16800 | 102 |
| 640 | 20231114 | 094100 | 185098760 | 16830 | 16900 | 16900 | 16830 | 117 |
| 641 | 20231114 | 094000 | 183121810 | 16900 | 16790 | 16900 | 16670 | 1472 |
| 642 | 20231114 | 093900 | 158292560 | 16790 | 16740 | 16790 | 16740 | 1446 |
| 643 | 20231114 | 093800 | 134049210 | 16740 | 16740 | 16740 | 16740 | 20 |
| 644 | 20231114 | 093700 | 133714410 | 16740 | 16740 | 16740 | 16740 | 2 |
| 645 | 20231114 | 093600 | 133680930 | 16740 | 16740 | 16750 | 16740 | 54 |
| 646 | 20231114 | 093500 | 132776820 | 16740 | 16710 | 16740 | 16710 | 127 |
| 647 | 20231114 | 093400 | 130651080 | 16710 | 16660 | 16780 | 16660 | 60 |
| 648 | 20231114 | 093300 | 129647680 | 16700 | 16640 | 16700 | 16640 | 724 |
| 649 | 20231114 | 093200 | 117567230 | 16640 | 16580 | 16640 | 16580 | 546 |
| 650 | 20231114 | 093100 | 108484780 | 16540 | 16540 | 16540 | 16540 | 5 |
| 651 | 20231114 | 093000 | 108402080 | 16530 | 16530 | 16530 | 16530 | 4 |
| 652 | 20231114 | 092900 | 108335960 | 16560 | 16530 | 16560 | 16530 | 10 |
| 653 | 20231114 | 092800 | 108170510 | 16510 | 16640 | 16690 | 16510 | 938 |
| 654 | 20231114 | 092700 | 92562090 | 16650 | 16450 | 16650 | 16450 | 1166 |
| 655 | 20231114 | 092600 | 73280610 | 16450 | 16440 | 16450 | 16440 | 45 |
| 656 | 20231114 | 092500 | 72540380 | 16340 | 16340 | 16340 | 16340 | 0 |
| 657 | 20231114 | 092400 | 72540380 | 16340 | 16340 | 16340 | 16340 | 0 |
| 658 | 20231114 | 092300 | 72540380 | 16340 | 16340 | 16340 | 16340 | 2 |
| 659 | 20231114 | 092200 | 72507700 | 16460 | 16460 | 16460 | 16460 | 1 |
| 660 | 20231114 | 092100 | 72491240 | 16340 | 16410 | 16410 | 16340 | 54 |
| 661 | 20231114 | 092000 | 71607900 | 16340 | 16340 | 16340 | 16340 | 0 |
| 662 | 20231114 | 091900 | 71607900 | 16340 | 16460 | 16460 | 16300 | 40 |
| 663 | 20231114 | 091800 | 70954410 | 16460 | 16440 | 16460 | 16440 | 165 |
| 664 | 20231114 | 091700 | 68240010 | 16440 | 16330 | 16440 | 16330 | 105 |
| 665 | 20231114 | 091600 | 66514600 | 16390 | 16300 | 16390 | 16280 | 171 |
| 666 | 20231114 | 091500 | 63728530 | 16430 | 16430 | 16430 | 16430 | 0 |
| 667 | 20231114 | 091400 | 63728530 | 16430 | 16430 | 16430 | 16430 | 0 |
| 668 | 20231114 | 091300 | 63728530 | 16430 | 16430 | 16430 | 16430 | 0 |
| 669 | 20231114 | 091200 | 63728530 | 16430 | 16430 | 16430 | 16430 | 11 |
| 670 | 20231114 | 091100 | 63547800 | 16430 | 16430 | 16430 | 16430 | 1 |
| 671 | 20231114 | 091000 | 63531370 | 16230 | 16230 | 16230 | 16230 | 0 |
| 672 | 20231114 | 090900 | 63531370 | 16230 | 16230 | 16230 | 16230 | 0 |
| 673 | 20231114 | 090800 | 63531370 | 16230 | 16230 | 16230 | 16230 | 0 |
| 674 | 20231114 | 090700 | 63531370 | 16230 | 16230 | 16230 | 16230 | 0 |
| 675 | 20231114 | 090600 | 63531370 | 16230 | 16230 | 16230 | 16230 | 1 |
| 676 | 20231114 | 090500 | 63515140 | 16230 | 16360 | 16360 | 16230 | 70 |
| 677 | 20231114 | 090400 | 62371610 | 16360 | 16360 | 16360 | 16360 | 43 |
| 678 | 20231114 | 090300 | 61668130 | 16360 | 16490 | 16500 | 16360 | 349 |
| 679 | 20231114 | 090200 | 55924110 | 16500 | 16300 | 16500 | 16300 | 748 |
| 680 | 20231114 | 090100 | 43712590 | 16160 | 16160 | 16160 | 16160 | 64 |
| 681 | 20231114 | 090000 | 42678350 | 16190 | 15980 | 16190 | 15980 | 2670 |