37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 204500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 2792 |
| 3 | 20231114 | 204400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 4 | 20231114 | 204300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 5 | 20231114 | 204200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 6 | 20231114 | 204100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 7 | 20231114 | 204000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 8 | 20231114 | 203900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 9 | 20231114 | 203800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 10 | 20231114 | 203700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 11 | 20231114 | 203600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 12 | 20231114 | 203500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 13 | 20231114 | 203400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 14 | 20231114 | 203300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 15 | 20231114 | 203200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 16 | 20231114 | 203100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 17 | 20231114 | 203000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 18 | 20231114 | 202900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 19 | 20231114 | 202800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 20 | 20231114 | 202700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 21 | 20231114 | 202600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 22 | 20231114 | 202500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 23 | 20231114 | 202400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 24 | 20231114 | 202300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 25 | 20231114 | 202200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 26 | 20231114 | 202100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 27 | 20231114 | 202000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 28 | 20231114 | 201900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 29 | 20231114 | 201800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 30 | 20231114 | 201700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 31 | 20231114 | 201600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 32 | 20231114 | 201500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 2792 |
| 33 | 20231114 | 201400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 34 | 20231114 | 201300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 35 | 20231114 | 201200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 36 | 20231114 | 201100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 37 | 20231114 | 201000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 38 | 20231114 | 200900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 39 | 20231114 | 200800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 40 | 20231114 | 200700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 41 | 20231114 | 200600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 42 | 20231114 | 200500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 43 | 20231114 | 200400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 44 | 20231114 | 200300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 45 | 20231114 | 200200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 46 | 20231114 | 200100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 47 | 20231114 | 200000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 48 | 20231114 | 195900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 49 | 20231114 | 195800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 50 | 20231114 | 195700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 51 | 20231114 | 195600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 52 | 20231114 | 195500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 53 | 20231114 | 195400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 54 | 20231114 | 195300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 55 | 20231114 | 195200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 56 | 20231114 | 195100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 57 | 20231114 | 195000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 58 | 20231114 | 194900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 59 | 20231114 | 194800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 60 | 20231114 | 194700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 61 | 20231114 | 194600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 62 | 20231114 | 194500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 2792 |
| 63 | 20231114 | 194400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 64 | 20231114 | 194300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 65 | 20231114 | 194200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 66 | 20231114 | 194100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 67 | 20231114 | 194000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 68 | 20231114 | 193900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 69 | 20231114 | 193800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 70 | 20231114 | 193700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 71 | 20231114 | 193600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 72 | 20231114 | 193500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 73 | 20231114 | 193400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 74 | 20231114 | 193300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 75 | 20231114 | 193200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 76 | 20231114 | 193100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 77 | 20231114 | 193000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 78 | 20231114 | 192900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 79 | 20231114 | 192800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 80 | 20231114 | 192700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 81 | 20231114 | 192600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 82 | 20231114 | 192500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 83 | 20231114 | 192400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 84 | 20231114 | 192300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 85 | 20231114 | 192200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 86 | 20231114 | 192100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 87 | 20231114 | 192000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 88 | 20231114 | 191900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 89 | 20231114 | 191800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 90 | 20231114 | 191700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 91 | 20231114 | 191600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 92 | 20231114 | 191500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 2792 |
| 93 | 20231114 | 191400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 94 | 20231114 | 191300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 95 | 20231114 | 191200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 96 | 20231114 | 191100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 97 | 20231114 | 191000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 98 | 20231114 | 190900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 99 | 20231114 | 190800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 100 | 20231114 | 190700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 101 | 20231114 | 190600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 102 | 20231114 | 190500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 103 | 20231114 | 190400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 104 | 20231114 | 190300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 105 | 20231114 | 190200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 106 | 20231114 | 190100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 107 | 20231114 | 190000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 108 | 20231114 | 185900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 109 | 20231114 | 185800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 110 | 20231114 | 185700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 111 | 20231114 | 185600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 112 | 20231114 | 185500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 113 | 20231114 | 185400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 114 | 20231114 | 185300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 115 | 20231114 | 185200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 116 | 20231114 | 185100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 117 | 20231114 | 185000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 118 | 20231114 | 184900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 119 | 20231114 | 184800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 120 | 20231114 | 184700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 121 | 20231114 | 184600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 122 | 20231114 | 184500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 2792 |
| 123 | 20231114 | 184400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 124 | 20231114 | 184300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 125 | 20231114 | 184200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 126 | 20231114 | 184100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 127 | 20231114 | 184000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 128 | 20231114 | 183900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 129 | 20231114 | 183800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 130 | 20231114 | 183700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 131 | 20231114 | 183600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 132 | 20231114 | 183500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 133 | 20231114 | 183400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 134 | 20231114 | 183300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 135 | 20231114 | 183200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 136 | 20231114 | 183100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 137 | 20231114 | 183000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 138 | 20231114 | 182900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 139 | 20231114 | 182800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 140 | 20231114 | 182700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 141 | 20231114 | 182600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 142 | 20231114 | 182500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 143 | 20231114 | 182400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 144 | 20231114 | 182300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 145 | 20231114 | 182200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 146 | 20231114 | 182100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 147 | 20231114 | 182000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 148 | 20231114 | 181900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 149 | 20231114 | 181800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 150 | 20231114 | 181700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 151 | 20231114 | 181600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 152 | 20231114 | 181500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 2792 |
| 153 | 20231114 | 181400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 154 | 20231114 | 181300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 155 | 20231114 | 181200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 156 | 20231114 | 181100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 157 | 20231114 | 181000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 158 | 20231114 | 180900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 159 | 20231114 | 180800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 160 | 20231114 | 180700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 161 | 20231114 | 180600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 162 | 20231114 | 180500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 163 | 20231114 | 180400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 164 | 20231114 | 180300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 165 | 20231114 | 180200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 166 | 20231114 | 180100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 167 | 20231114 | 180000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 168 | 20231114 | 175900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 169 | 20231114 | 175800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 170 | 20231114 | 175700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 171 | 20231114 | 175600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 172 | 20231114 | 175500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 173 | 20231114 | 175400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 174 | 20231114 | 175300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 175 | 20231114 | 175200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 176 | 20231114 | 175100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 177 | 20231114 | 175000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 178 | 20231114 | 174900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 179 | 20231114 | 174800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 180 | 20231114 | 174700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 181 | 20231114 | 174600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 182 | 20231114 | 174500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 2792 |
| 183 | 20231114 | 174400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 184 | 20231114 | 174300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 185 | 20231114 | 174200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 186 | 20231114 | 174100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 187 | 20231114 | 174000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 188 | 20231114 | 173900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 189 | 20231114 | 173800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 190 | 20231114 | 173700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 191 | 20231114 | 173600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 192 | 20231114 | 173500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 193 | 20231114 | 173400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 194 | 20231114 | 173300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 195 | 20231114 | 173200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 196 | 20231114 | 173100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 197 | 20231114 | 173000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 198 | 20231114 | 172900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 199 | 20231114 | 172800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 200 | 20231114 | 172700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 201 | 20231114 | 172600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 202 | 20231114 | 172500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 203 | 20231114 | 172400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 204 | 20231114 | 172300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 205 | 20231114 | 172200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 206 | 20231114 | 172100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 207 | 20231114 | 172000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 208 | 20231114 | 171900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 209 | 20231114 | 171800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 210 | 20231114 | 171700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 211 | 20231114 | 171600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 212 | 20231114 | 171500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 2792 |
| 213 | 20231114 | 171400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 214 | 20231114 | 171300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 215 | 20231114 | 171200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 216 | 20231114 | 171100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 217 | 20231114 | 171000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 218 | 20231114 | 170900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 219 | 20231114 | 170800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 220 | 20231114 | 170700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 221 | 20231114 | 170600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 222 | 20231114 | 170500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 223 | 20231114 | 170400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 224 | 20231114 | 170300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 225 | 20231114 | 170200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 226 | 20231114 | 170100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 227 | 20231114 | 170000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 228 | 20231114 | 165900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 229 | 20231114 | 165800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 230 | 20231114 | 165700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 231 | 20231114 | 165600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 232 | 20231114 | 165500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 233 | 20231114 | 165400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 234 | 20231114 | 165300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 235 | 20231114 | 165200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 236 | 20231114 | 165100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 237 | 20231114 | 165000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 238 | 20231114 | 164900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 239 | 20231114 | 164800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 240 | 20231114 | 164700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 241 | 20231114 | 164600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 242 | 20231114 | 164500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 2792 |
| 243 | 20231114 | 164400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 244 | 20231114 | 164300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 245 | 20231114 | 164200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 246 | 20231114 | 164100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 247 | 20231114 | 164000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 248 | 20231114 | 163900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 249 | 20231114 | 163800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 250 | 20231114 | 163700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 251 | 20231114 | 163600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 252 | 20231114 | 163500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 253 | 20231114 | 163400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 254 | 20231114 | 163300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 255 | 20231114 | 163200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 256 | 20231114 | 163100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 257 | 20231114 | 163000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 258 | 20231114 | 162900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 259 | 20231114 | 162800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 260 | 20231114 | 162700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 261 | 20231114 | 162600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 262 | 20231114 | 162500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 263 | 20231114 | 162400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 264 | 20231114 | 162300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 265 | 20231114 | 162200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 266 | 20231114 | 162100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 267 | 20231114 | 162000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 268 | 20231114 | 161900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 269 | 20231114 | 161800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 270 | 20231114 | 161700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 271 | 20231114 | 161600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 272 | 20231114 | 161500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 2792 |
| 273 | 20231114 | 161400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 274 | 20231114 | 161300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 275 | 20231114 | 161200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 276 | 20231114 | 161100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 277 | 20231114 | 161000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 278 | 20231114 | 160900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 279 | 20231114 | 160800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 280 | 20231114 | 160700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 281 | 20231114 | 160600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 282 | 20231114 | 160500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 283 | 20231114 | 160400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 284 | 20231114 | 160300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 285 | 20231114 | 160200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 286 | 20231114 | 160100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 287 | 20231114 | 160000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 288 | 20231114 | 155900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 289 | 20231114 | 155800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 290 | 20231114 | 155700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 291 | 20231114 | 155600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 292 | 20231114 | 155500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 293 | 20231114 | 155400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 294 | 20231114 | 155300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 295 | 20231114 | 155200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 296 | 20231114 | 155100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 297 | 20231114 | 155000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 298 | 20231114 | 154900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 299 | 20231114 | 154800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 300 | 20231114 | 154700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 301 | 20231114 | 154600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 302 | 20231114 | 154500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 2792 |
| 303 | 20231114 | 154400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 304 | 20231114 | 154300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 305 | 20231114 | 154200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 306 | 20231114 | 154100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 307 | 20231114 | 154000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 308 | 20231114 | 153900 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 309 | 20231114 | 153800 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 310 | 20231114 | 153700 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 311 | 20231114 | 153600 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 312 | 20231114 | 153500 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 313 | 20231114 | 153400 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 314 | 20231114 | 153300 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 315 | 20231114 | 153200 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 316 | 20231114 | 153100 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 317 | 20231114 | 153000 | 3334005980 | 13590 | 13590 | 13590 | 13590 | 2792 |
| 318 | 20231114 | 152900 | 3296062700 | 13510 | 13510 | 13510 | 13510 | 0 |
| 319 | 20231114 | 152800 | 3296062700 | 13510 | 13510 | 13510 | 13510 | 0 |
| 320 | 20231114 | 152700 | 3296062700 | 13510 | 13510 | 13510 | 13510 | 0 |
| 321 | 20231114 | 152600 | 3296062700 | 13510 | 13510 | 13510 | 13510 | 0 |
| 322 | 20231114 | 152500 | 3296062700 | 13510 | 13510 | 13510 | 13510 | 0 |
| 323 | 20231114 | 152400 | 3296062700 | 13510 | 13510 | 13510 | 13510 | 0 |
| 324 | 20231114 | 152300 | 3296062700 | 13510 | 13510 | 13510 | 13510 | 0 |
| 325 | 20231114 | 152200 | 3296062700 | 13510 | 13510 | 13510 | 13510 | 0 |
| 326 | 20231114 | 152100 | 3296062700 | 13510 | 13510 | 13510 | 13510 | 0 |
| 327 | 20231114 | 152000 | 3296062700 | 13510 | 13510 | 13510 | 13510 | 0 |
| 328 | 20231114 | 151900 | 3296062700 | 13510 | 13500 | 13510 | 13500 | 168 |
| 329 | 20231114 | 151800 | 3293793500 | 13510 | 13500 | 13520 | 13500 | 264 |
| 330 | 20231114 | 151700 | 3290226760 | 13520 | 13500 | 13520 | 13500 | 653 |
| 331 | 20231114 | 151600 | 3281398990 | 13520 | 13520 | 13520 | 13510 | 185 |
| 332 | 20231114 | 151500 | 3278898790 | 13520 | 13520 | 13520 | 13520 | 5 |
| 333 | 20231114 | 151400 | 3278831190 | 13520 | 13510 | 13530 | 13510 | 332 |
| 334 | 20231114 | 151300 | 3274342940 | 13510 | 13500 | 13510 | 13500 | 2 |
| 335 | 20231114 | 151200 | 3274315930 | 13480 | 13490 | 13510 | 13480 | 205 |
| 336 | 20231114 | 151100 | 3271551370 | 13490 | 13510 | 13510 | 13490 | 92 |
| 337 | 20231114 | 151000 | 3270310010 | 13510 | 13510 | 13510 | 13500 | 337 |
| 338 | 20231114 | 150900 | 3265759140 | 13500 | 13500 | 13500 | 13480 | 258 |
| 339 | 20231114 | 150800 | 3262276900 | 13500 | 13490 | 13500 | 13480 | 407 |
| 340 | 20231114 | 150700 | 3256786470 | 13510 | 13530 | 13530 | 13510 | 8 |
| 341 | 20231114 | 150600 | 3256678360 | 13540 | 13490 | 13540 | 13470 | 1088 |
| 342 | 20231114 | 150500 | 3241976240 | 13490 | 13470 | 13490 | 13470 | 669 |
| 343 | 20231114 | 150400 | 3232964670 | 13470 | 13480 | 13480 | 13470 | 823 |
| 344 | 20231114 | 150300 | 3221870670 | 13500 | 13510 | 13510 | 13500 | 43 |
| 345 | 20231114 | 150200 | 3221290160 | 13470 | 13480 | 13480 | 13470 | 448 |
| 346 | 20231114 | 150100 | 3215252690 | 13490 | 13490 | 13490 | 13490 | 13 |
| 347 | 20231114 | 150000 | 3215077320 | 13530 | 13490 | 13530 | 13460 | 693 |
| 348 | 20231114 | 145900 | 3205737270 | 13490 | 13530 | 13530 | 13490 | 20 |
| 349 | 20231114 | 145800 | 3205467070 | 13540 | 13540 | 13540 | 13540 | 0 |
| 350 | 20231114 | 145700 | 3205467070 | 13540 | 13550 | 13550 | 13470 | 921 |
| 351 | 20231114 | 145600 | 3193040680 | 13560 | 13560 | 13560 | 13560 | 129 |
| 352 | 20231114 | 145500 | 3191291440 | 13590 | 13570 | 13590 | 13560 | 124 |
| 353 | 20231114 | 145400 | 3189608790 | 13580 | 13590 | 13600 | 13580 | 24 |
| 354 | 20231114 | 145300 | 3189282500 | 13600 | 13600 | 13600 | 13600 | 2 |
| 355 | 20231114 | 145200 | 3189255300 | 13600 | 13600 | 13600 | 13590 | 39 |
| 356 | 20231114 | 145100 | 3188724930 | 13580 | 13580 | 13580 | 13570 | 24 |
| 357 | 20231114 | 145000 | 3188399070 | 13580 | 13620 | 13620 | 13580 | 52 |
| 358 | 20231114 | 144900 | 3187690870 | 13620 | 13580 | 13620 | 13580 | 169 |
| 359 | 20231114 | 144800 | 3185392340 | 13580 | 13590 | 13590 | 13580 | 20 |
| 360 | 20231114 | 144700 | 3185120580 | 13590 | 13630 | 13640 | 13590 | 434 |
| 361 | 20231114 | 144600 | 3179208900 | 13640 | 13600 | 13650 | 13600 | 442 |
| 362 | 20231114 | 144500 | 3173183140 | 13630 | 13540 | 13630 | 13540 | 489 |
| 363 | 20231114 | 144400 | 3166536650 | 13560 | 13540 | 13560 | 13540 | 98 |
| 364 | 20231114 | 144300 | 3165208790 | 13540 | 13550 | 13550 | 13540 | 37 |
| 365 | 20231114 | 144200 | 3164707800 | 13540 | 13540 | 13540 | 13540 | 41 |
| 366 | 20231114 | 144100 | 3164152660 | 13540 | 13520 | 13540 | 13520 | 31 |
| 367 | 20231114 | 144000 | 3163733220 | 13520 | 13510 | 13520 | 13510 | 57 |
| 368 | 20231114 | 143900 | 3162962860 | 13520 | 13510 | 13520 | 13510 | 13 |
| 369 | 20231114 | 143800 | 3162787160 | 13510 | 13470 | 13510 | 13470 | 146 |
| 370 | 20231114 | 143700 | 3160817330 | 13470 | 13470 | 13470 | 13470 | 8 |
| 371 | 20231114 | 143600 | 3160709570 | 13460 | 13500 | 13510 | 13460 | 15 |
| 372 | 20231114 | 143500 | 3160507180 | 13510 | 13500 | 13510 | 13460 | 211 |
| 373 | 20231114 | 143400 | 3157665660 | 13500 | 13500 | 13500 | 13500 | 0 |
| 374 | 20231114 | 143300 | 3157665660 | 13500 | 13500 | 13500 | 13500 | 5 |
| 375 | 20231114 | 143200 | 3157598160 | 13500 | 13500 | 13510 | 13500 | 6 |
| 376 | 20231114 | 143100 | 3157517150 | 13500 | 13510 | 13510 | 13500 | 20 |
| 377 | 20231114 | 143000 | 3157247000 | 13510 | 13510 | 13510 | 13510 | 1 |
| 378 | 20231114 | 142900 | 3157233490 | 13470 | 13510 | 13510 | 13470 | 787 |
| 379 | 20231114 | 142800 | 3146623380 | 13510 | 13510 | 13510 | 13500 | 49 |
| 380 | 20231114 | 142700 | 3145961400 | 13510 | 13500 | 13510 | 13500 | 17 |
| 381 | 20231114 | 142600 | 3145731800 | 13500 | 13500 | 13500 | 13500 | 27 |
| 382 | 20231114 | 142500 | 3145367300 | 13500 | 13490 | 13500 | 13490 | 62 |
| 383 | 20231114 | 142400 | 3144530720 | 13490 | 13510 | 13510 | 13490 | 497 |
| 384 | 20231114 | 142300 | 3137823120 | 13500 | 13510 | 13510 | 13500 | 603 |
| 385 | 20231114 | 142200 | 3129680080 | 13510 | 13510 | 13510 | 13510 | 410 |
| 386 | 20231114 | 142100 | 3124140980 | 13510 | 13510 | 13550 | 13510 | 156 |
| 387 | 20231114 | 142000 | 3122033300 | 13510 | 13530 | 13530 | 13510 | 613 |
| 388 | 20231114 | 141900 | 3113741320 | 13530 | 13530 | 13550 | 13520 | 522 |
| 389 | 20231114 | 141800 | 3106678580 | 13530 | 13540 | 13540 | 13530 | 1264 |
| 390 | 20231114 | 141700 | 3089567660 | 13540 | 13540 | 13540 | 13540 | 0 |
| 391 | 20231114 | 141600 | 3089567660 | 13540 | 13540 | 13540 | 13540 | 60 |
| 392 | 20231114 | 141500 | 3088755260 | 13550 | 13590 | 13600 | 13550 | 498 |
| 393 | 20231114 | 141400 | 3082003590 | 13570 | 13570 | 13570 | 13570 | 9 |
| 394 | 20231114 | 141300 | 3081881460 | 13570 | 13570 | 13570 | 13570 | 60 |
| 395 | 20231114 | 141200 | 3081067260 | 13630 | 13630 | 13630 | 13630 | 0 |
| 396 | 20231114 | 141100 | 3081067260 | 13630 | 13560 | 13630 | 13560 | 2 |
| 397 | 20231114 | 141000 | 3081040070 | 13550 | 13580 | 13630 | 13550 | 571 |
| 398 | 20231114 | 140900 | 3073273290 | 13580 | 13570 | 13580 | 13570 | 422 |
| 399 | 20231114 | 140800 | 3067546640 | 13580 | 13580 | 13580 | 13580 | 257 |
| 400 | 20231114 | 140700 | 3064056580 | 13640 | 13640 | 13640 | 13640 | 10 |
| 401 | 20231114 | 140600 | 3063920180 | 13640 | 13640 | 13640 | 13640 | 0 |
| 402 | 20231114 | 140500 | 3063920180 | 13640 | 13640 | 13640 | 13640 | 1 |
| 403 | 20231114 | 140400 | 3063906540 | 13650 | 13570 | 13650 | 13570 | 2 |
| 404 | 20231114 | 140300 | 3063879320 | 13580 | 13640 | 13660 | 13580 | 152 |
| 405 | 20231114 | 140200 | 3061814540 | 13660 | 13660 | 13660 | 13660 | 0 |
| 406 | 20231114 | 140100 | 3061814540 | 13660 | 13650 | 13660 | 13650 | 6 |
| 407 | 20231114 | 140000 | 3061732600 | 13650 | 13660 | 13660 | 13650 | 15 |
| 408 | 20231114 | 135900 | 3061527770 | 13660 | 13590 | 13670 | 13590 | 247 |
| 409 | 20231114 | 135800 | 3058167120 | 13590 | 13560 | 13590 | 13560 | 379 |
| 410 | 20231114 | 135700 | 3053023440 | 13590 | 13590 | 13590 | 13590 | 0 |
| 411 | 20231114 | 135600 | 3053023440 | 13590 | 13560 | 13590 | 13560 | 51 |
| 412 | 20231114 | 135500 | 3052331850 | 13590 | 13570 | 13590 | 13570 | 41 |
| 413 | 20231114 | 135400 | 3051775460 | 13580 | 13580 | 13580 | 13580 | 0 |
| 414 | 20231114 | 135300 | 3051775460 | 13580 | 13570 | 13580 | 13560 | 610 |
| 415 | 20231114 | 135200 | 3043500700 | 13570 | 13590 | 13590 | 13570 | 520 |
| 416 | 20231114 | 135100 | 3036439080 | 13590 | 13620 | 13620 | 13590 | 3283 |
| 417 | 20231114 | 135000 | 2991773010 | 13640 | 13620 | 13640 | 13620 | 7 |
| 418 | 20231114 | 134900 | 2991677650 | 13620 | 13650 | 13650 | 13620 | 131 |
| 419 | 20231114 | 134800 | 2989891000 | 13650 | 13660 | 13660 | 13620 | 38 |
| 420 | 20231114 | 134700 | 2989372500 | 13660 | 13660 | 13680 | 13610 | 1288 |
| 421 | 20231114 | 134600 | 2971817840 | 13680 | 13680 | 13680 | 13680 | 4 |
| 422 | 20231114 | 134500 | 2971763120 | 13690 | 13690 | 13690 | 13690 | 7 |
| 423 | 20231114 | 134400 | 2971667290 | 13700 | 13660 | 13700 | 13650 | 166 |
| 424 | 20231114 | 134300 | 2969399700 | 13660 | 13680 | 13680 | 13660 | 181 |
| 425 | 20231114 | 134200 | 2966925350 | 13690 | 13690 | 13690 | 13690 | 48 |
| 426 | 20231114 | 134100 | 2966268230 | 13710 | 13710 | 13710 | 13710 | 64 |
| 427 | 20231114 | 134000 | 2965390790 | 13720 | 13770 | 13770 | 13680 | 597 |
| 428 | 20231114 | 133900 | 2957214190 | 13770 | 13740 | 13770 | 13740 | 643 |
| 429 | 20231114 | 133800 | 2948371860 | 13740 | 13690 | 13750 | 13690 | 3 |
| 430 | 20231114 | 133700 | 2948330680 | 13750 | 13730 | 13750 | 13690 | 163 |
| 431 | 20231114 | 133600 | 2946094270 | 13680 | 13730 | 13730 | 13680 | 185 |
| 432 | 20231114 | 133500 | 2943556710 | 13730 | 13700 | 13730 | 13700 | 920 |
| 433 | 20231114 | 133400 | 2930937150 | 13700 | 13700 | 13700 | 13700 | 1 |
| 434 | 20231114 | 133300 | 2930923450 | 13690 | 13690 | 13710 | 13680 | 96 |
| 435 | 20231114 | 133200 | 2929609410 | 13720 | 13720 | 13720 | 13680 | 94 |
| 436 | 20231114 | 133100 | 2928321810 | 13730 | 13720 | 13730 | 13720 | 366 |
| 437 | 20231114 | 133000 | 2923296960 | 13730 | 13720 | 13750 | 13680 | 2017 |
| 438 | 20231114 | 132900 | 2895658400 | 13730 | 13750 | 13760 | 13730 | 613 |
| 439 | 20231114 | 132800 | 2887226810 | 13750 | 13740 | 13750 | 13700 | 653 |
| 440 | 20231114 | 132700 | 2878259900 | 13730 | 13730 | 13750 | 13720 | 154 |
| 441 | 20231114 | 132600 | 2876144730 | 13750 | 13670 | 13780 | 13670 | 1969 |
| 442 | 20231114 | 132500 | 2849128370 | 13660 | 13650 | 13660 | 13640 | 148 |
| 443 | 20231114 | 132400 | 2847108010 | 13640 | 13640 | 13640 | 13630 | 44 |
| 444 | 20231114 | 132300 | 2846507860 | 13650 | 13620 | 13650 | 13610 | 626 |
| 445 | 20231114 | 132200 | 2837974630 | 13620 | 13620 | 13620 | 13620 | 183 |
| 446 | 20231114 | 132100 | 2835482170 | 13630 | 13640 | 13640 | 13630 | 137 |
| 447 | 20231114 | 132000 | 2833614810 | 13640 | 13620 | 13640 | 13620 | 37 |
| 448 | 20231114 | 131900 | 2833110540 | 13620 | 13620 | 13640 | 13620 | 246 |
| 449 | 20231114 | 131800 | 2829758460 | 13610 | 13620 | 13620 | 13580 | 1934 |
| 450 | 20231114 | 131700 | 2803491510 | 13620 | 13620 | 13620 | 13620 | 159 |
| 451 | 20231114 | 131600 | 2801325930 | 13620 | 13600 | 13620 | 13570 | 782 |
| 452 | 20231114 | 131500 | 2790705210 | 13620 | 13610 | 13620 | 13600 | 256 |
| 453 | 20231114 | 131400 | 2787223350 | 13630 | 13630 | 13630 | 13630 | 186 |
| 454 | 20231114 | 131300 | 2784688170 | 13630 | 13620 | 13630 | 13620 | 5 |
| 455 | 20231114 | 131200 | 2784620030 | 13630 | 13600 | 13630 | 13600 | 753 |
| 456 | 20231114 | 131100 | 2774372090 | 13600 | 13600 | 13610 | 13600 | 62 |
| 457 | 20231114 | 131000 | 2773528880 | 13600 | 13600 | 13600 | 13590 | 170 |
| 458 | 20231114 | 130900 | 2771218210 | 13600 | 13590 | 13600 | 13590 | 77 |
| 459 | 20231114 | 130800 | 2770171030 | 13590 | 13600 | 13610 | 13580 | 107 |
| 460 | 20231114 | 130700 | 2768716230 | 13600 | 13600 | 13600 | 13590 | 298 |
| 461 | 20231114 | 130600 | 2764663600 | 13590 | 13590 | 13590 | 13590 | 34 |
| 462 | 20231114 | 130500 | 2764201540 | 13600 | 13600 | 13600 | 13600 | 6 |
| 463 | 20231114 | 130400 | 2764119940 | 13600 | 13600 | 13600 | 13570 | 168 |
| 464 | 20231114 | 130300 | 2761835170 | 13600 | 13600 | 13600 | 13600 | 23 |
| 465 | 20231114 | 130200 | 2761522370 | 13610 | 13600 | 13610 | 13600 | 55 |
| 466 | 20231114 | 130100 | 2760774340 | 13600 | 13590 | 13600 | 13590 | 100 |
| 467 | 20231114 | 130000 | 2759414840 | 13590 | 13570 | 13590 | 13570 | 35 |
| 468 | 20231114 | 125900 | 2758939660 | 13560 | 13520 | 13560 | 13520 | 899 |
| 469 | 20231114 | 125800 | 2746766160 | 13530 | 13530 | 13530 | 13530 | 0 |
| 470 | 20231114 | 125700 | 2746766160 | 13530 | 13530 | 13530 | 13530 | 2 |
| 471 | 20231114 | 125600 | 2746739100 | 13530 | 13540 | 13540 | 13530 | 187 |
| 472 | 20231114 | 125500 | 2744207900 | 13550 | 13530 | 13550 | 13530 | 220 |
| 473 | 20231114 | 125400 | 2741229580 | 13530 | 13530 | 13530 | 13530 | 144 |
| 474 | 20231114 | 125300 | 2739281260 | 13530 | 13520 | 13530 | 13520 | 81 |
| 475 | 20231114 | 125200 | 2738186130 | 13520 | 13510 | 13520 | 13510 | 276 |
| 476 | 20231114 | 125100 | 2734456350 | 13510 | 13510 | 13510 | 13510 | 3 |
| 477 | 20231114 | 125000 | 2734415820 | 13480 | 13480 | 13480 | 13480 | 0 |
| 478 | 20231114 | 124900 | 2734415820 | 13480 | 13480 | 13490 | 13480 | 75 |
| 479 | 20231114 | 124800 | 2733404810 | 13480 | 13480 | 13480 | 13480 | 3 |
| 480 | 20231114 | 124700 | 2733364370 | 13480 | 13470 | 13500 | 13470 | 6 |
| 481 | 20231114 | 124600 | 2733283420 | 13500 | 13460 | 13500 | 13460 | 4 |
| 482 | 20231114 | 124500 | 2733229460 | 13500 | 13490 | 13500 | 13460 | 722 |
| 483 | 20231114 | 124400 | 2723497880 | 13480 | 13490 | 13490 | 13480 | 280 |
| 484 | 20231114 | 124300 | 2719722640 | 13500 | 13490 | 13500 | 13490 | 300 |
| 485 | 20231114 | 124200 | 2715674640 | 13490 | 13490 | 13490 | 13490 | 13 |
| 486 | 20231114 | 124100 | 2715499270 | 13500 | 13510 | 13510 | 13500 | 314 |
| 487 | 20231114 | 124000 | 2711258910 | 13500 | 13500 | 13500 | 13500 | 152 |
| 488 | 20231114 | 123900 | 2709206910 | 13500 | 13490 | 13500 | 13490 | 384 |
| 489 | 20231114 | 123800 | 2704024110 | 13490 | 13500 | 13500 | 13490 | 190 |
| 490 | 20231114 | 123700 | 2701460010 | 13500 | 13500 | 13500 | 13500 | 76 |
| 491 | 20231114 | 123600 | 2700434010 | 13510 | 13510 | 13510 | 13510 | 32 |
| 492 | 20231114 | 123500 | 2700001690 | 13510 | 13500 | 13510 | 13500 | 32 |
| 493 | 20231114 | 123400 | 2699569630 | 13500 | 13500 | 13500 | 13500 | 353 |
| 494 | 20231114 | 123300 | 2694804130 | 13500 | 13540 | 13540 | 13500 | 135 |
| 495 | 20231114 | 123200 | 2692980660 | 13530 | 13500 | 13540 | 13500 | 212 |
| 496 | 20231114 | 123100 | 2690114280 | 13520 | 13490 | 13520 | 13490 | 914 |
| 497 | 20231114 | 123000 | 2677767910 | 13490 | 13510 | 13510 | 13490 | 122 |
| 498 | 20231114 | 122900 | 2676122070 | 13510 | 13510 | 13510 | 13510 | 128 |
| 499 | 20231114 | 122800 | 2674392790 | 13510 | 13510 | 13510 | 13510 | 10 |
| 500 | 20231114 | 122700 | 2674257690 | 13520 | 13520 | 13520 | 13520 | 0 |
| 501 | 20231114 | 122600 | 2674257690 | 13520 | 13480 | 13520 | 13480 | 320 |
| 502 | 20231114 | 122500 | 2669934570 | 13480 | 13470 | 13480 | 13470 | 117 |
| 503 | 20231114 | 122400 | 2668358570 | 13460 | 13460 | 13470 | 13460 | 136 |
| 504 | 20231114 | 122300 | 2666527930 | 13470 | 13450 | 13470 | 13440 | 29 |
| 505 | 20231114 | 122200 | 2666137810 | 13440 | 13440 | 13440 | 13440 | 117 |
| 506 | 20231114 | 122100 | 2664565330 | 13410 | 13400 | 13410 | 13400 | 41 |
| 507 | 20231114 | 122000 | 2664015630 | 13400 | 13400 | 13400 | 13400 | 66 |
| 508 | 20231114 | 121900 | 2663131230 | 13400 | 13410 | 13410 | 13400 | 148 |
| 509 | 20231114 | 121800 | 2661147350 | 13410 | 13410 | 13410 | 13410 | 65 |
| 510 | 20231114 | 121700 | 2660275700 | 13440 | 13410 | 13440 | 13410 | 831 |
| 511 | 20231114 | 121600 | 2649131960 | 13410 | 13450 | 13450 | 13410 | 2343 |
| 512 | 20231114 | 121500 | 2617702800 | 13450 | 13450 | 13450 | 13450 | 110 |
| 513 | 20231114 | 121400 | 2616223300 | 13450 | 13430 | 13450 | 13420 | 76 |
| 514 | 20231114 | 121300 | 2615203310 | 13460 | 13420 | 13460 | 13410 | 1066 |
| 515 | 20231114 | 121200 | 2600903420 | 13420 | 13420 | 13420 | 13420 | 162 |
| 516 | 20231114 | 121100 | 2598729380 | 13420 | 13450 | 13450 | 13420 | 335 |
| 517 | 20231114 | 121000 | 2594232710 | 13460 | 13440 | 13460 | 13430 | 71 |
| 518 | 20231114 | 120900 | 2593278490 | 13440 | 13450 | 13450 | 13440 | 40 |
| 519 | 20231114 | 120800 | 2592740880 | 13440 | 13440 | 13440 | 13440 | 133 |
| 520 | 20231114 | 120700 | 2590953360 | 13450 | 13500 | 13500 | 13450 | 361 |
| 521 | 20231114 | 120600 | 2586097110 | 13460 | 13500 | 13520 | 13460 | 133 |
| 522 | 20231114 | 120500 | 2584304860 | 13540 | 13540 | 13540 | 13540 | 1 |
| 523 | 20231114 | 120400 | 2584291320 | 13540 | 13510 | 13540 | 13470 | 1464 |
| 524 | 20231114 | 120300 | 2564556790 | 13480 | 13550 | 13550 | 13480 | 976 |
| 525 | 20231114 | 120200 | 2551395510 | 13540 | 13540 | 13540 | 13540 | 1 |
| 526 | 20231114 | 120100 | 2551381970 | 13560 | 13510 | 13570 | 13510 | 855 |
| 527 | 20231114 | 120000 | 2539809320 | 13510 | 13500 | 13510 | 13500 | 145 |
| 528 | 20231114 | 115900 | 2537850820 | 13460 | 13490 | 13490 | 13460 | 397 |
| 529 | 20231114 | 115800 | 2532502990 | 13490 | 13490 | 13490 | 13490 | 145 |
| 530 | 20231114 | 115700 | 2530546940 | 13490 | 13480 | 13490 | 13480 | 12 |
| 531 | 20231114 | 115600 | 2530385070 | 13490 | 13490 | 13490 | 13460 | 64 |
| 532 | 20231114 | 115500 | 2529521890 | 13490 | 13500 | 13510 | 13490 | 12 |
| 533 | 20231114 | 115400 | 2529359970 | 13460 | 13510 | 13530 | 13460 | 103 |
| 534 | 20231114 | 115300 | 2527967420 | 13520 | 13520 | 13520 | 13490 | 323 |
| 535 | 20231114 | 115200 | 2523602400 | 13520 | 13520 | 13520 | 13520 | 85 |
| 536 | 20231114 | 115100 | 2522453200 | 13450 | 13510 | 13530 | 13450 | 532 |
| 537 | 20231114 | 115000 | 2515270420 | 13510 | 13450 | 13520 | 13450 | 189 |
| 538 | 20231114 | 114900 | 2512716590 | 13510 | 13500 | 13520 | 13500 | 164 |
| 539 | 20231114 | 114800 | 2510501300 | 13450 | 13500 | 13500 | 13450 | 145 |
| 540 | 20231114 | 114700 | 2508544500 | 13500 | 13470 | 13500 | 13460 | 211 |
| 541 | 20231114 | 114600 | 2505699960 | 13470 | 13450 | 13470 | 13450 | 112 |
| 542 | 20231114 | 114500 | 2504192450 | 13460 | 13450 | 13460 | 13450 | 6 |
| 543 | 20231114 | 114400 | 2504111740 | 13450 | 13440 | 13450 | 13440 | 106 |
| 544 | 20231114 | 114300 | 2502686200 | 13440 | 13440 | 13460 | 13440 | 291 |
| 545 | 20231114 | 114200 | 2498775140 | 13460 | 13460 | 13470 | 13460 | 42 |
| 546 | 20231114 | 114100 | 2498209810 | 13430 | 13430 | 13470 | 13400 | 757 |
| 547 | 20231114 | 114000 | 2488058160 | 13430 | 13450 | 13450 | 13430 | 210 |
| 548 | 20231114 | 113900 | 2485237660 | 13450 | 13480 | 13480 | 13450 | 163 |
| 549 | 20231114 | 113800 | 2483044110 | 13480 | 13470 | 13480 | 13470 | 6 |
| 550 | 20231114 | 113700 | 2482963280 | 13470 | 13480 | 13480 | 13470 | 115 |
| 551 | 20231114 | 113600 | 2481413140 | 13480 | 13480 | 13480 | 13480 | 18 |
| 552 | 20231114 | 113500 | 2481170500 | 13480 | 13480 | 13480 | 13480 | 50 |
| 553 | 20231114 | 113400 | 2480496500 | 13480 | 13480 | 13480 | 13480 | 156 |
| 554 | 20231114 | 113300 | 2478393620 | 13480 | 13480 | 13490 | 13480 | 90 |
| 555 | 20231114 | 113200 | 2477179610 | 13450 | 13500 | 13500 | 13450 | 17 |
| 556 | 20231114 | 113100 | 2476950440 | 13490 | 13490 | 13490 | 13450 | 30 |
| 557 | 20231114 | 113000 | 2476546500 | 13500 | 13490 | 13500 | 13480 | 158 |
| 558 | 20231114 | 112900 | 2474415040 | 13480 | 13480 | 13500 | 13480 | 373 |
| 559 | 20231114 | 112800 | 2469383830 | 13480 | 13460 | 13480 | 13460 | 552 |
| 560 | 20231114 | 112700 | 2461944060 | 13450 | 13420 | 13450 | 13420 | 124 |
| 561 | 20231114 | 112600 | 2460277800 | 13440 | 13410 | 13440 | 13410 | 72 |
| 562 | 20231114 | 112500 | 2459312250 | 13410 | 13410 | 13410 | 13400 | 901 |
| 563 | 20231114 | 112400 | 2447233390 | 13410 | 13420 | 13420 | 13400 | 1089 |
| 564 | 20231114 | 112300 | 2432629960 | 13420 | 13420 | 13460 | 13420 | 617 |
| 565 | 20231114 | 112200 | 2424345160 | 13420 | 13440 | 13460 | 13420 | 828 |
| 566 | 20231114 | 112100 | 2413223900 | 13430 | 13450 | 13450 | 13430 | 205 |
| 567 | 20231114 | 112000 | 2410468540 | 13460 | 13470 | 13470 | 13460 | 378 |
| 568 | 20231114 | 111900 | 2405379910 | 13470 | 13480 | 13480 | 13470 | 278 |
| 569 | 20231114 | 111800 | 2401633170 | 13480 | 13480 | 13480 | 13480 | 47 |
| 570 | 20231114 | 111700 | 2400999610 | 13510 | 13500 | 13510 | 13480 | 46 |
| 571 | 20231114 | 111600 | 2400379400 | 13500 | 13500 | 13500 | 13500 | 110 |
| 572 | 20231114 | 111500 | 2398894400 | 13500 | 13510 | 13510 | 13460 | 148 |
| 573 | 20231114 | 111400 | 2396898200 | 13510 | 13460 | 13510 | 13460 | 225 |
| 574 | 20231114 | 111300 | 2393865040 | 13460 | 13470 | 13470 | 13440 | 810 |
| 575 | 20231114 | 111200 | 2382967480 | 13520 | 13520 | 13520 | 13460 | 4 |
| 576 | 20231114 | 111100 | 2382913460 | 13460 | 13460 | 13480 | 13460 | 956 |
| 577 | 20231114 | 111000 | 2370044320 | 13460 | 13520 | 13530 | 13450 | 2573 |
| 578 | 20231114 | 110900 | 2335352890 | 13520 | 13540 | 13540 | 13520 | 240 |
| 579 | 20231114 | 110800 | 2332106460 | 13540 | 13510 | 13540 | 13510 | 11 |
| 580 | 20231114 | 110700 | 2331957670 | 13510 | 13510 | 13510 | 13510 | 105 |
| 581 | 20231114 | 110600 | 2330539120 | 13560 | 13520 | 13560 | 13510 | 257 |
| 582 | 20231114 | 110500 | 2327065790 | 13510 | 13560 | 13560 | 13500 | 127 |
| 583 | 20231114 | 110400 | 2325350330 | 13560 | 13560 | 13560 | 13480 | 2712 |
| 584 | 20231114 | 110300 | 2288661810 | 13570 | 13560 | 13570 | 13560 | 436 |
| 585 | 20231114 | 110200 | 2282745690 | 13540 | 13620 | 13630 | 13540 | 2000 |
| 586 | 20231114 | 110100 | 2255580280 | 13620 | 13620 | 13630 | 13620 | 172 |
| 587 | 20231114 | 110000 | 2253237590 | 13640 | 13640 | 13640 | 13640 | 301 |
| 588 | 20231114 | 105900 | 2249131950 | 13640 | 13600 | 13640 | 13600 | 197 |
| 589 | 20231114 | 105800 | 2246452260 | 13600 | 13640 | 13640 | 13600 | 110 |
| 590 | 20231114 | 105700 | 2244955940 | 13640 | 13620 | 13640 | 13580 | 268 |
| 591 | 20231114 | 105600 | 2241310920 | 13620 | 13600 | 13620 | 13600 | 370 |
| 592 | 20231114 | 105500 | 2236278900 | 13600 | 13560 | 13600 | 13560 | 146 |
| 593 | 20231114 | 105400 | 2234294860 | 13560 | 13570 | 13660 | 13560 | 568 |
| 594 | 20231114 | 105300 | 2226576400 | 13570 | 13680 | 13680 | 13550 | 3149 |
| 595 | 20231114 | 105200 | 2183725580 | 13690 | 13700 | 13700 | 13640 | 363 |
| 596 | 20231114 | 105100 | 2178765700 | 13640 | 13710 | 13710 | 13640 | 569 |
| 597 | 20231114 | 105000 | 2170991690 | 13710 | 13680 | 13710 | 13680 | 482 |
| 598 | 20231114 | 104900 | 2164390480 | 13680 | 13750 | 13750 | 13680 | 117 |
| 599 | 20231114 | 104800 | 2162786590 | 13750 | 13710 | 13750 | 13710 | 698 |
| 600 | 20231114 | 104700 | 2153216460 | 13720 | 13820 | 13820 | 13720 | 1012 |
| 601 | 20231114 | 104600 | 2139256570 | 13820 | 13720 | 13830 | 13720 | 805 |
| 602 | 20231114 | 104500 | 2128182480 | 13710 | 13680 | 13710 | 13660 | 320 |
| 603 | 20231114 | 104400 | 2123806410 | 13710 | 13850 | 13850 | 13640 | 3480 |
| 604 | 20231114 | 104300 | 2076161300 | 13850 | 13840 | 13860 | 13810 | 386 |
| 605 | 20231114 | 104200 | 2070818940 | 13840 | 13800 | 13860 | 13780 | 769 |
| 606 | 20231114 | 104100 | 2060198360 | 13800 | 13860 | 13920 | 13770 | 3578 |
| 607 | 20231114 | 104000 | 2010624650 | 13900 | 13880 | 13980 | 13810 | 8732 |
| 608 | 20231114 | 103900 | 1889188260 | 13880 | 13720 | 13880 | 13720 | 5251 |
| 609 | 20231114 | 103800 | 1816629730 | 13710 | 13690 | 13790 | 13680 | 4420 |
| 610 | 20231114 | 103700 | 1755859060 | 13700 | 13600 | 13720 | 13600 | 5014 |
| 611 | 20231114 | 103600 | 1687392010 | 13600 | 13570 | 13600 | 13560 | 795 |
| 612 | 20231114 | 103500 | 1676603310 | 13570 | 13570 | 13570 | 13570 | 12 |
| 613 | 20231114 | 103400 | 1676440470 | 13570 | 13570 | 13570 | 13570 | 16 |
| 614 | 20231114 | 103300 | 1676223350 | 13510 | 13520 | 13580 | 13510 | 1097 |
| 615 | 20231114 | 103200 | 1661361690 | 13480 | 13510 | 13550 | 13480 | 624 |
| 616 | 20231114 | 103100 | 1652934550 | 13560 | 13480 | 13560 | 13480 | 111 |
| 617 | 20231114 | 103000 | 1651434050 | 13470 | 13570 | 13570 | 13470 | 1551 |
| 618 | 20231114 | 102900 | 1630489150 | 13580 | 13600 | 13600 | 13470 | 820 |
| 619 | 20231114 | 102800 | 1619406480 | 13600 | 13540 | 13600 | 13500 | 1806 |
| 620 | 20231114 | 102700 | 1594982220 | 13530 | 13580 | 13620 | 13530 | 1596 |
| 621 | 20231114 | 102600 | 1573299310 | 13590 | 13570 | 13650 | 13570 | 1470 |
| 622 | 20231114 | 102500 | 1553275960 | 13580 | 13620 | 13630 | 13580 | 704 |
| 623 | 20231114 | 102400 | 1543698290 | 13620 | 13560 | 13640 | 13560 | 1549 |
| 624 | 20231114 | 102300 | 1522641580 | 13550 | 13560 | 13570 | 13550 | 390 |
| 625 | 20231114 | 102200 | 1517352000 | 13560 | 13530 | 13580 | 13530 | 2431 |
| 626 | 20231114 | 102100 | 1484396680 | 13550 | 13530 | 13550 | 13520 | 136 |
| 627 | 20231114 | 102000 | 1482556580 | 13550 | 13520 | 13550 | 13510 | 939 |
| 628 | 20231114 | 101900 | 1469839970 | 13530 | 13470 | 13530 | 13470 | 119 |
| 629 | 20231114 | 101800 | 1468233590 | 13510 | 13520 | 13520 | 13440 | 157 |
| 630 | 20231114 | 101700 | 1466119690 | 13520 | 13450 | 13530 | 13450 | 159 |
| 631 | 20231114 | 101600 | 1463980660 | 13450 | 13530 | 13540 | 13450 | 415 |
| 632 | 20231114 | 101500 | 1458377290 | 13450 | 13510 | 13530 | 13450 | 73 |
| 633 | 20231114 | 101400 | 1457395230 | 13500 | 13450 | 13500 | 13450 | 473 |
| 634 | 20231114 | 101300 | 1451017100 | 13420 | 13430 | 13490 | 13420 | 503 |
| 635 | 20231114 | 101200 | 1444265640 | 13420 | 13450 | 13490 | 13420 | 506 |
| 636 | 20231114 | 101100 | 1437459860 | 13420 | 13420 | 13430 | 13420 | 333 |
| 637 | 20231114 | 101000 | 1432989200 | 13420 | 13430 | 13430 | 13420 | 386 |
| 638 | 20231114 | 100900 | 1427807260 | 13440 | 13490 | 13490 | 13430 | 1364 |
| 639 | 20231114 | 100800 | 1409466510 | 13480 | 13490 | 13490 | 13480 | 114 |
| 640 | 20231114 | 100700 | 1407928740 | 13480 | 13500 | 13500 | 13480 | 281 |
| 641 | 20231114 | 100600 | 1404138870 | 13500 | 13530 | 13530 | 13490 | 1818 |
| 642 | 20231114 | 100500 | 1379595620 | 13510 | 13540 | 13540 | 13510 | 522 |
| 643 | 20231114 | 100400 | 1372540260 | 13520 | 13540 | 13550 | 13520 | 62 |
| 644 | 20231114 | 100300 | 1371700670 | 13520 | 13540 | 13550 | 13520 | 401 |
| 645 | 20231114 | 100200 | 1366270540 | 13540 | 13540 | 13540 | 13530 | 59 |
| 646 | 20231114 | 100100 | 1365471770 | 13540 | 13510 | 13540 | 13510 | 43 |
| 647 | 20231114 | 100000 | 1364890780 | 13540 | 13540 | 13550 | 13510 | 75 |
| 648 | 20231114 | 095900 | 1363875300 | 13550 | 13510 | 13550 | 13490 | 733 |
| 649 | 20231114 | 095800 | 1353956830 | 13520 | 13480 | 13520 | 13480 | 15 |
| 650 | 20231114 | 095700 | 1353754260 | 13510 | 13520 | 13540 | 13470 | 506 |
| 651 | 20231114 | 095600 | 1346908990 | 13520 | 13540 | 13540 | 13450 | 515 |
| 652 | 20231114 | 095500 | 1339979670 | 13520 | 13490 | 13540 | 13460 | 914 |
| 653 | 20231114 | 095400 | 1327636920 | 13480 | 13520 | 13530 | 13480 | 7 |
| 654 | 20231114 | 095300 | 1327542420 | 13530 | 13460 | 13540 | 13460 | 19 |
| 655 | 20231114 | 095200 | 1327285650 | 13540 | 13460 | 13540 | 13460 | 381 |
| 656 | 20231114 | 095100 | 1322143180 | 13460 | 13450 | 13460 | 13450 | 609 |
| 657 | 20231114 | 095000 | 1313946200 | 13450 | 13440 | 13450 | 13440 | 130 |
| 658 | 20231114 | 094900 | 1312198790 | 13450 | 13440 | 13450 | 13430 | 84 |
| 659 | 20231114 | 094800 | 1311070230 | 13430 | 13460 | 13460 | 13420 | 1061 |
| 660 | 20231114 | 094700 | 1296817700 | 13460 | 13480 | 13480 | 13460 | 734 |
| 661 | 20231114 | 094600 | 1286931080 | 13480 | 13420 | 13480 | 13420 | 701 |
| 662 | 20231114 | 094500 | 1277505110 | 13430 | 13450 | 13450 | 13430 | 385 |
| 663 | 20231114 | 094400 | 1272334480 | 13430 | 13450 | 13450 | 13430 | 432 |
| 664 | 20231114 | 094300 | 1266525410 | 13450 | 13450 | 13450 | 13450 | 141 |
| 665 | 20231114 | 094200 | 1264628960 | 13450 | 13450 | 13450 | 13420 | 682 |
| 666 | 20231114 | 094100 | 1255460010 | 13430 | 13390 | 13430 | 13390 | 658 |
| 667 | 20231114 | 094000 | 1246634480 | 13410 | 13370 | 13420 | 13370 | 264 |
| 668 | 20231114 | 093900 | 1243099300 | 13370 | 13380 | 13380 | 13360 | 727 |
| 669 | 20231114 | 093800 | 1233381320 | 13380 | 13390 | 13390 | 13360 | 486 |
| 670 | 20231114 | 093700 | 1226878250 | 13390 | 13380 | 13410 | 13370 | 462 |
| 671 | 20231114 | 093600 | 1220686580 | 13390 | 13360 | 13410 | 13330 | 435 |
| 672 | 20231114 | 093500 | 1214877380 | 13330 | 13330 | 13360 | 13320 | 1084 |
| 673 | 20231114 | 093400 | 1200415460 | 13340 | 13310 | 13360 | 13290 | 1359 |
| 674 | 20231114 | 093300 | 1182313600 | 13300 | 13420 | 13420 | 13300 | 2351 |
| 675 | 20231114 | 093200 | 1150927410 | 13420 | 13430 | 13430 | 13390 | 625 |
| 676 | 20231114 | 093100 | 1142548460 | 13430 | 13430 | 13470 | 13420 | 527 |
| 677 | 20231114 | 093000 | 1135467480 | 13400 | 13370 | 13440 | 13370 | 2061 |
| 678 | 20231114 | 092900 | 1107856880 | 13390 | 13400 | 13410 | 13370 | 1499 |
| 679 | 20231114 | 092800 | 1087769190 | 13410 | 13440 | 13450 | 13410 | 1560 |
| 680 | 20231114 | 092700 | 1066833100 | 13440 | 13510 | 13510 | 13440 | 186 |
| 681 | 20231114 | 092600 | 1064330310 | 13510 | 13460 | 13520 | 13410 | 1660 |
| 682 | 20231114 | 092500 | 1042018860 | 13540 | 13500 | 13550 | 13460 | 893 |
| 683 | 20231114 | 092400 | 1029983950 | 13500 | 13550 | 13560 | 13480 | 6620 |
| 684 | 20231114 | 092300 | 940572730 | 13560 | 13570 | 13570 | 13550 | 619 |
| 685 | 20231114 | 092200 | 932177610 | 13570 | 13560 | 13570 | 13560 | 461 |
| 686 | 20231114 | 092100 | 925926300 | 13570 | 13570 | 13570 | 13560 | 239 |
| 687 | 20231114 | 092000 | 922685200 | 13610 | 13600 | 13610 | 13570 | 224 |
| 688 | 20231114 | 091900 | 919642820 | 13590 | 13610 | 13620 | 13590 | 433 |
| 689 | 20231114 | 091800 | 913752290 | 13590 | 13620 | 13620 | 13590 | 323 |
| 690 | 20231114 | 091700 | 909360030 | 13620 | 13570 | 13620 | 13560 | 664 |
| 691 | 20231114 | 091600 | 900337540 | 13580 | 13540 | 13610 | 13540 | 116 |
| 692 | 20231114 | 091500 | 898761300 | 13530 | 13550 | 13560 | 13530 | 612 |
| 693 | 20231114 | 091400 | 890474830 | 13550 | 13580 | 13610 | 13550 | 1090 |
| 694 | 20231114 | 091300 | 875668950 | 13590 | 13590 | 13590 | 13550 | 2331 |
| 695 | 20231114 | 091200 | 844023630 | 13590 | 13620 | 13640 | 13580 | 2870 |
| 696 | 20231114 | 091100 | 804988750 | 13600 | 13650 | 13650 | 13530 | 3491 |
| 697 | 20231114 | 091000 | 757634550 | 13650 | 13720 | 13730 | 13640 | 888 |
| 698 | 20231114 | 090900 | 745478880 | 13720 | 13580 | 13720 | 13510 | 3204 |
| 699 | 20231114 | 090800 | 701797190 | 13590 | 13570 | 13590 | 13460 | 2613 |
| 700 | 20231114 | 090700 | 666500320 | 13500 | 13640 | 13660 | 13500 | 6591 |
| 701 | 20231114 | 090600 | 577003260 | 13640 | 13710 | 13710 | 13630 | 2291 |
| 702 | 20231114 | 090500 | 545689800 | 13650 | 13750 | 13790 | 13650 | 5965 |
| 703 | 20231114 | 090400 | 463842980 | 13750 | 13790 | 13890 | 13750 | 9911 |
| 704 | 20231114 | 090300 | 326931090 | 13790 | 13620 | 13810 | 13620 | 8711 |
| 705 | 20231114 | 090200 | 207367550 | 13650 | 13450 | 13650 | 13450 | 5202 |
| 706 | 20231114 | 090100 | 136725120 | 13450 | 13400 | 13480 | 13400 | 3690 |
| 707 | 20231114 | 090000 | 87177200 | 13400 | 13350 | 13400 | 13320 | 6358 |