36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 202800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 7429 |
| 3 | 20231117 | 202700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 4 | 20231117 | 202600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 5 | 20231117 | 202500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 6 | 20231117 | 202400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 7 | 20231117 | 202300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 8 | 20231117 | 202200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 9 | 20231117 | 202100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 10 | 20231117 | 202000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 11 | 20231117 | 201900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 12 | 20231117 | 201800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 13 | 20231117 | 201700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 14 | 20231117 | 201600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 15 | 20231117 | 201500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 16 | 20231117 | 201400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 17 | 20231117 | 201300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 18 | 20231117 | 201200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 19 | 20231117 | 201100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 20 | 20231117 | 201000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 21 | 20231117 | 200900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 22 | 20231117 | 200800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 23 | 20231117 | 200700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 24 | 20231117 | 200600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 25 | 20231117 | 200500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 26 | 20231117 | 200400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 27 | 20231117 | 200300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 28 | 20231117 | 200200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 29 | 20231117 | 200100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 30 | 20231117 | 200000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 31 | 20231117 | 195900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 32 | 20231117 | 195800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 7429 |
| 33 | 20231117 | 195700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 34 | 20231117 | 195600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 35 | 20231117 | 195500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 36 | 20231117 | 195400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 37 | 20231117 | 195300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 38 | 20231117 | 195200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 39 | 20231117 | 195100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 40 | 20231117 | 195000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 41 | 20231117 | 194900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 42 | 20231117 | 194800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 43 | 20231117 | 194700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 44 | 20231117 | 194600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 45 | 20231117 | 194500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 46 | 20231117 | 194400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 47 | 20231117 | 194300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 48 | 20231117 | 194200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 49 | 20231117 | 194100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 50 | 20231117 | 194000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 51 | 20231117 | 193900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 52 | 20231117 | 193800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 53 | 20231117 | 193700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 54 | 20231117 | 193600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 55 | 20231117 | 193500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 56 | 20231117 | 193400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 57 | 20231117 | 193300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 58 | 20231117 | 193200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 59 | 20231117 | 193100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 60 | 20231117 | 193000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 61 | 20231117 | 192900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 62 | 20231117 | 192800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 7429 |
| 63 | 20231117 | 192700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 64 | 20231117 | 192600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 65 | 20231117 | 192500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 66 | 20231117 | 192400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 67 | 20231117 | 192300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 68 | 20231117 | 192200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 69 | 20231117 | 192100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 70 | 20231117 | 192000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 71 | 20231117 | 191900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 72 | 20231117 | 191800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 73 | 20231117 | 191700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 74 | 20231117 | 191600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 75 | 20231117 | 191500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 76 | 20231117 | 191400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 77 | 20231117 | 191300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 78 | 20231117 | 191200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 79 | 20231117 | 191100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 80 | 20231117 | 191000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 81 | 20231117 | 190900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 82 | 20231117 | 190800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 83 | 20231117 | 190700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 84 | 20231117 | 190600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 85 | 20231117 | 190500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 86 | 20231117 | 190400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 87 | 20231117 | 190300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 88 | 20231117 | 190200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 89 | 20231117 | 190100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 90 | 20231117 | 190000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 91 | 20231117 | 185900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 92 | 20231117 | 185800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 7429 |
| 93 | 20231117 | 185700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 94 | 20231117 | 185600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 95 | 20231117 | 185500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 96 | 20231117 | 185400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 97 | 20231117 | 185300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 98 | 20231117 | 185200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 99 | 20231117 | 185100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 100 | 20231117 | 185000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 101 | 20231117 | 184900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 102 | 20231117 | 184800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 103 | 20231117 | 184700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 104 | 20231117 | 184600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 105 | 20231117 | 184500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 106 | 20231117 | 184400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 107 | 20231117 | 184300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 108 | 20231117 | 184200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 109 | 20231117 | 184100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 110 | 20231117 | 184000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 111 | 20231117 | 183900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 112 | 20231117 | 183800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 113 | 20231117 | 183700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 114 | 20231117 | 183600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 115 | 20231117 | 183500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 116 | 20231117 | 183400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 117 | 20231117 | 183300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 118 | 20231117 | 183200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 119 | 20231117 | 183100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 120 | 20231117 | 183000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 121 | 20231117 | 182900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 122 | 20231117 | 182800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 7429 |
| 123 | 20231117 | 182700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 124 | 20231117 | 182600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 125 | 20231117 | 182500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 126 | 20231117 | 182400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 127 | 20231117 | 182300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 128 | 20231117 | 182200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 129 | 20231117 | 182100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 130 | 20231117 | 182000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 131 | 20231117 | 181900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 132 | 20231117 | 181800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 133 | 20231117 | 181700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 134 | 20231117 | 181600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 135 | 20231117 | 181500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 136 | 20231117 | 181400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 137 | 20231117 | 181300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 138 | 20231117 | 181200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 139 | 20231117 | 181100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 140 | 20231117 | 181000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 141 | 20231117 | 180900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 142 | 20231117 | 180800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 143 | 20231117 | 180700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 144 | 20231117 | 180600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 145 | 20231117 | 180500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 146 | 20231117 | 180400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 147 | 20231117 | 180300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 148 | 20231117 | 180200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 149 | 20231117 | 180100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 150 | 20231117 | 180000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 151 | 20231117 | 175900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 152 | 20231117 | 175800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 7429 |
| 153 | 20231117 | 175700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 154 | 20231117 | 175600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 155 | 20231117 | 175500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 156 | 20231117 | 175400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 157 | 20231117 | 175300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 158 | 20231117 | 175200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 159 | 20231117 | 175100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 160 | 20231117 | 175000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 161 | 20231117 | 174900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 162 | 20231117 | 174800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 163 | 20231117 | 174700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 164 | 20231117 | 174600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 165 | 20231117 | 174500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 166 | 20231117 | 174400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 167 | 20231117 | 174300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 168 | 20231117 | 174200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 169 | 20231117 | 174100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 170 | 20231117 | 174000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 171 | 20231117 | 173900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 172 | 20231117 | 173800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 173 | 20231117 | 173700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 174 | 20231117 | 173600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 175 | 20231117 | 173500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 176 | 20231117 | 173400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 177 | 20231117 | 173300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 178 | 20231117 | 173200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 179 | 20231117 | 173100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 180 | 20231117 | 173000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 181 | 20231117 | 172900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 182 | 20231117 | 172800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 7429 |
| 183 | 20231117 | 172700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 184 | 20231117 | 172600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 185 | 20231117 | 172500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 186 | 20231117 | 172400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 187 | 20231117 | 172300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 188 | 20231117 | 172200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 189 | 20231117 | 172100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 190 | 20231117 | 172000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 191 | 20231117 | 171900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 192 | 20231117 | 171800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 193 | 20231117 | 171700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 194 | 20231117 | 171600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 195 | 20231117 | 171500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 196 | 20231117 | 171400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 197 | 20231117 | 171300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 198 | 20231117 | 171200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 199 | 20231117 | 171100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 200 | 20231117 | 171000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 201 | 20231117 | 170900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 202 | 20231117 | 170800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 203 | 20231117 | 170700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 204 | 20231117 | 170600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 205 | 20231117 | 170500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 206 | 20231117 | 170400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 207 | 20231117 | 170300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 208 | 20231117 | 170200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 209 | 20231117 | 170100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 210 | 20231117 | 170000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 211 | 20231117 | 165900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 212 | 20231117 | 165800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 7429 |
| 213 | 20231117 | 165700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 214 | 20231117 | 165600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 215 | 20231117 | 165500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 216 | 20231117 | 165400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 217 | 20231117 | 165300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 218 | 20231117 | 165200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 219 | 20231117 | 165100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 220 | 20231117 | 165000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 221 | 20231117 | 164900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 222 | 20231117 | 164800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 223 | 20231117 | 164700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 224 | 20231117 | 164600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 225 | 20231117 | 164500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 226 | 20231117 | 164400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 227 | 20231117 | 164300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 228 | 20231117 | 164200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 229 | 20231117 | 164100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 230 | 20231117 | 164000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 231 | 20231117 | 163900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 232 | 20231117 | 163800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 233 | 20231117 | 163700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 234 | 20231117 | 163600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 235 | 20231117 | 163500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 236 | 20231117 | 163400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 237 | 20231117 | 163300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 238 | 20231117 | 163200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 239 | 20231117 | 163100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 240 | 20231117 | 163000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 241 | 20231117 | 162900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 242 | 20231117 | 162800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 7429 |
| 243 | 20231117 | 162700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 244 | 20231117 | 162600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 245 | 20231117 | 162500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 246 | 20231117 | 162400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 247 | 20231117 | 162300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 248 | 20231117 | 162200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 249 | 20231117 | 162100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 250 | 20231117 | 162000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 251 | 20231117 | 161900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 252 | 20231117 | 161800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 253 | 20231117 | 161700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 254 | 20231117 | 161600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 255 | 20231117 | 161500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 256 | 20231117 | 161400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 257 | 20231117 | 161300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 258 | 20231117 | 161200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 259 | 20231117 | 161100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 260 | 20231117 | 161000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 261 | 20231117 | 160900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 262 | 20231117 | 160800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 263 | 20231117 | 160700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 264 | 20231117 | 160600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 265 | 20231117 | 160500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 266 | 20231117 | 160400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 267 | 20231117 | 160300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 268 | 20231117 | 160200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 269 | 20231117 | 160100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 270 | 20231117 | 160000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 271 | 20231117 | 155900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 272 | 20231117 | 155800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 7429 |
| 273 | 20231117 | 155700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 274 | 20231117 | 155600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 275 | 20231117 | 155500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 276 | 20231117 | 155400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 277 | 20231117 | 155300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 278 | 20231117 | 155200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 279 | 20231117 | 155100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 280 | 20231117 | 155000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 281 | 20231117 | 154900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 282 | 20231117 | 154800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 283 | 20231117 | 154700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 284 | 20231117 | 154600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 285 | 20231117 | 154500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 286 | 20231117 | 154400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 287 | 20231117 | 154300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 288 | 20231117 | 154200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 289 | 20231117 | 154100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 290 | 20231117 | 154000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 291 | 20231117 | 153900 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 292 | 20231117 | 153800 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 293 | 20231117 | 153700 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 294 | 20231117 | 153600 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 295 | 20231117 | 153500 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 296 | 20231117 | 153400 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 297 | 20231117 | 153300 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 298 | 20231117 | 153200 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 299 | 20231117 | 153100 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 0 |
| 300 | 20231117 | 153000 | 3236588270 | 11600 | 11600 | 11600 | 11600 | 7429 |
| 301 | 20231117 | 152900 | 3150411870 | 11530 | 11530 | 11530 | 11530 | 0 |
| 302 | 20231117 | 152800 | 3150411870 | 11530 | 11530 | 11530 | 11530 | 0 |
| 303 | 20231117 | 152700 | 3150411870 | 11530 | 11530 | 11530 | 11530 | 0 |
| 304 | 20231117 | 152600 | 3150411870 | 11530 | 11530 | 11530 | 11530 | 0 |
| 305 | 20231117 | 152500 | 3150411870 | 11530 | 11530 | 11530 | 11530 | 0 |
| 306 | 20231117 | 152400 | 3150411870 | 11530 | 11530 | 11530 | 11530 | 0 |
| 307 | 20231117 | 152300 | 3150411870 | 11530 | 11530 | 11530 | 11530 | 0 |
| 308 | 20231117 | 152200 | 3150411870 | 11530 | 11530 | 11530 | 11530 | 0 |
| 309 | 20231117 | 152100 | 3150411870 | 11530 | 11530 | 11530 | 11530 | 0 |
| 310 | 20231117 | 152000 | 3150411870 | 11530 | 11530 | 11530 | 11530 | 0 |
| 311 | 20231117 | 151900 | 3150411870 | 11530 | 11530 | 11540 | 11520 | 795 |
| 312 | 20231117 | 151800 | 3141244730 | 11530 | 11540 | 11540 | 11530 | 654 |
| 313 | 20231117 | 151700 | 3133700180 | 11540 | 11610 | 11610 | 11540 | 907 |
| 314 | 20231117 | 151600 | 3123229160 | 11650 | 11590 | 11650 | 11560 | 342 |
| 315 | 20231117 | 151500 | 3119266490 | 11590 | 11550 | 11590 | 11550 | 331 |
| 316 | 20231117 | 151400 | 3115439620 | 11540 | 11550 | 11550 | 11540 | 257 |
| 317 | 20231117 | 151300 | 3112472840 | 11550 | 11550 | 11550 | 11550 | 127 |
| 318 | 20231117 | 151200 | 3111005990 | 11550 | 11600 | 11600 | 11550 | 167 |
| 319 | 20231117 | 151100 | 3109074380 | 11600 | 11570 | 11600 | 11570 | 84 |
| 320 | 20231117 | 151000 | 3108101670 | 11570 | 11560 | 11570 | 11530 | 447 |
| 321 | 20231117 | 150900 | 3102934540 | 11560 | 11520 | 11560 | 11520 | 12 |
| 322 | 20231117 | 150800 | 3102795870 | 11560 | 11520 | 11560 | 11520 | 25 |
| 323 | 20231117 | 150700 | 3102507830 | 11550 | 11550 | 11550 | 11510 | 202 |
| 324 | 20231117 | 150600 | 3100182650 | 11510 | 11580 | 11580 | 11510 | 159 |
| 325 | 20231117 | 150500 | 3098350380 | 11580 | 11600 | 11600 | 11580 | 6 |
| 326 | 20231117 | 150400 | 3098280810 | 11600 | 11610 | 11610 | 11600 | 100 |
| 327 | 20231117 | 150300 | 3097120470 | 11630 | 11600 | 11690 | 11600 | 366 |
| 328 | 20231117 | 150200 | 3092858550 | 11530 | 11520 | 11530 | 11510 | 1568 |
| 329 | 20231117 | 150100 | 3074786770 | 11510 | 11510 | 11510 | 11510 | 100 |
| 330 | 20231117 | 150000 | 3073635770 | 11500 | 11500 | 11510 | 11500 | 621 |
| 331 | 20231117 | 145900 | 3066493970 | 11500 | 11530 | 11530 | 11500 | 569 |
| 332 | 20231117 | 145800 | 3059939950 | 11530 | 11540 | 11540 | 11530 | 698 |
| 333 | 20231117 | 145700 | 3051891570 | 11530 | 11550 | 11550 | 11530 | 122 |
| 334 | 20231117 | 145600 | 3050483710 | 11550 | 11550 | 11560 | 11540 | 63 |
| 335 | 20231117 | 145500 | 3049756350 | 11550 | 11550 | 11550 | 11550 | 87 |
| 336 | 20231117 | 145400 | 3048751500 | 11520 | 11550 | 11550 | 11520 | 1138 |
| 337 | 20231117 | 145300 | 3035621550 | 11560 | 11580 | 11580 | 11560 | 162 |
| 338 | 20231117 | 145200 | 3033747490 | 11600 | 11610 | 11610 | 11590 | 293 |
| 339 | 20231117 | 145100 | 3030349120 | 11600 | 11600 | 11600 | 11600 | 0 |
| 340 | 20231117 | 145000 | 3030349120 | 11600 | 11640 | 11650 | 11600 | 1013 |
| 341 | 20231117 | 144900 | 3018581900 | 11640 | 11650 | 11650 | 11640 | 78 |
| 342 | 20231117 | 144800 | 3017673350 | 11640 | 11650 | 11660 | 11640 | 181 |
| 343 | 20231117 | 144700 | 3015565010 | 11660 | 11660 | 11660 | 11660 | 21 |
| 344 | 20231117 | 144600 | 3015320150 | 11660 | 11660 | 11660 | 11660 | 3 |
| 345 | 20231117 | 144500 | 3015285170 | 11650 | 11650 | 11650 | 11650 | 53 |
| 346 | 20231117 | 144400 | 3014667720 | 11640 | 11670 | 11670 | 11640 | 163 |
| 347 | 20231117 | 144300 | 3012769030 | 11730 | 11730 | 11730 | 11730 | 2 |
| 348 | 20231117 | 144200 | 3012745570 | 11660 | 11650 | 11660 | 11650 | 253 |
| 349 | 20231117 | 144100 | 3009798070 | 11650 | 11630 | 11650 | 11630 | 12 |
| 350 | 20231117 | 144000 | 3009658490 | 11630 | 11650 | 11650 | 11630 | 9 |
| 351 | 20231117 | 143900 | 3009553720 | 11650 | 11690 | 11690 | 11620 | 381 |
| 352 | 20231117 | 143800 | 3005113950 | 11700 | 11710 | 11780 | 11700 | 690 |
| 353 | 20231117 | 143700 | 2997037200 | 11700 | 11700 | 11720 | 11700 | 355 |
| 354 | 20231117 | 143600 | 2992883510 | 11700 | 11710 | 11730 | 11700 | 357 |
| 355 | 20231117 | 143500 | 2988703870 | 11710 | 11730 | 11730 | 11710 | 87 |
| 356 | 20231117 | 143400 | 2987684540 | 11740 | 11780 | 11780 | 11740 | 429 |
| 357 | 20231117 | 143300 | 2982641480 | 11790 | 11790 | 11790 | 11760 | 22 |
| 358 | 20231117 | 143200 | 2982382220 | 11790 | 11790 | 11790 | 11780 | 116 |
| 359 | 20231117 | 143100 | 2981014600 | 11800 | 11790 | 11800 | 11790 | 108 |
| 360 | 20231117 | 143000 | 2979740430 | 11810 | 11800 | 11810 | 11780 | 197 |
| 361 | 20231117 | 142900 | 2977416280 | 11790 | 11790 | 11800 | 11790 | 204 |
| 362 | 20231117 | 142800 | 2975011000 | 11790 | 11780 | 11790 | 11780 | 682 |
| 363 | 20231117 | 142700 | 2966976380 | 11790 | 11780 | 11790 | 11780 | 96 |
| 364 | 20231117 | 142600 | 2965845260 | 11780 | 11780 | 11780 | 11780 | 130 |
| 365 | 20231117 | 142500 | 2964313860 | 11750 | 11750 | 11750 | 11750 | 344 |
| 366 | 20231117 | 142400 | 2960271860 | 11800 | 11790 | 11800 | 11790 | 1101 |
| 367 | 20231117 | 142300 | 2947280480 | 11790 | 11680 | 11790 | 11670 | 1641 |
| 368 | 20231117 | 142200 | 2928051370 | 11690 | 11680 | 11690 | 11680 | 200 |
| 369 | 20231117 | 142100 | 2925714020 | 11670 | 11670 | 11670 | 11670 | 69 |
| 370 | 20231117 | 142000 | 2924908790 | 11670 | 11660 | 11670 | 11630 | 237 |
| 371 | 20231117 | 141900 | 2922148620 | 11680 | 11700 | 11710 | 11660 | 733 |
| 372 | 20231117 | 141800 | 2913574000 | 11710 | 11680 | 11720 | 11680 | 817 |
| 373 | 20231117 | 141700 | 2904016580 | 11680 | 11640 | 11680 | 11630 | 431 |
| 374 | 20231117 | 141600 | 2898991390 | 11640 | 11600 | 11640 | 11600 | 167 |
| 375 | 20231117 | 141500 | 2897052950 | 11600 | 11560 | 11600 | 11560 | 905 |
| 376 | 20231117 | 141400 | 2886577710 | 11550 | 11550 | 11550 | 11550 | 51 |
| 377 | 20231117 | 141300 | 2885988660 | 11520 | 11520 | 11520 | 11520 | 0 |
| 378 | 20231117 | 141200 | 2885988660 | 11520 | 11530 | 11530 | 11520 | 100 |
| 379 | 20231117 | 141100 | 2884836370 | 11520 | 11520 | 11520 | 11520 | 140 |
| 380 | 20231117 | 141000 | 2883223570 | 11520 | 11520 | 11530 | 11490 | 666 |
| 381 | 20231117 | 140900 | 2875553870 | 11500 | 11500 | 11500 | 11500 | 9 |
| 382 | 20231117 | 140800 | 2875450370 | 11500 | 11500 | 11500 | 11490 | 313 |
| 383 | 20231117 | 140700 | 2871852410 | 11500 | 11500 | 11500 | 11500 | 75 |
| 384 | 20231117 | 140600 | 2870989910 | 11500 | 11510 | 11510 | 11500 | 73 |
| 385 | 20231117 | 140500 | 2870150380 | 11510 | 11570 | 11570 | 11510 | 16 |
| 386 | 20231117 | 140400 | 2869966110 | 11490 | 11540 | 11540 | 11490 | 2562 |
| 387 | 20231117 | 140300 | 2840470770 | 11530 | 11530 | 11530 | 11530 | 0 |
| 388 | 20231117 | 140200 | 2840470770 | 11530 | 11530 | 11530 | 11530 | 253 |
| 389 | 20231117 | 140100 | 2837553680 | 11530 | 11520 | 11530 | 11520 | 185 |
| 390 | 20231117 | 140000 | 2835422460 | 11530 | 11530 | 11530 | 11530 | 6 |
| 391 | 20231117 | 135900 | 2835353280 | 11530 | 11530 | 11530 | 11530 | 162 |
| 392 | 20231117 | 135800 | 2833485420 | 11530 | 11530 | 11530 | 11530 | 8 |
| 393 | 20231117 | 135700 | 2833393180 | 11530 | 11520 | 11530 | 11520 | 209 |
| 394 | 20231117 | 135600 | 2830985400 | 11520 | 11530 | 11530 | 11520 | 19 |
| 395 | 20231117 | 135500 | 2830766340 | 11520 | 11520 | 11520 | 11520 | 40 |
| 396 | 20231117 | 135400 | 2830305540 | 11520 | 11530 | 11530 | 11520 | 51 |
| 397 | 20231117 | 135300 | 2829717920 | 11530 | 11530 | 11530 | 11530 | 6 |
| 398 | 20231117 | 135200 | 2829648740 | 11520 | 11520 | 11520 | 11520 | 221 |
| 399 | 20231117 | 135100 | 2827102820 | 11530 | 11530 | 11530 | 11530 | 20 |
| 400 | 20231117 | 135000 | 2826872220 | 11530 | 11540 | 11540 | 11530 | 224 |
| 401 | 20231117 | 134900 | 2824289330 | 11530 | 11530 | 11530 | 11530 | 114 |
| 402 | 20231117 | 134800 | 2822974910 | 11530 | 11530 | 11530 | 11530 | 99 |
| 403 | 20231117 | 134700 | 2821833440 | 11520 | 11540 | 11540 | 11520 | 169 |
| 404 | 20231117 | 134600 | 2819884810 | 11540 | 11540 | 11540 | 11530 | 49 |
| 405 | 20231117 | 134500 | 2819319640 | 11530 | 11540 | 11540 | 11530 | 369 |
| 406 | 20231117 | 134400 | 2815064850 | 11540 | 11540 | 11540 | 11540 | 129 |
| 407 | 20231117 | 134300 | 2813576190 | 11540 | 11550 | 11550 | 11540 | 147 |
| 408 | 20231117 | 134200 | 2811879520 | 11560 | 11580 | 11580 | 11560 | 74 |
| 409 | 20231117 | 134100 | 2811023310 | 11580 | 11560 | 11580 | 11560 | 241 |
| 410 | 20231117 | 134000 | 2808233210 | 11540 | 11540 | 11560 | 11540 | 961 |
| 411 | 20231117 | 133900 | 2797127870 | 11530 | 11550 | 11550 | 11530 | 714 |
| 412 | 20231117 | 133800 | 2788887080 | 11560 | 11560 | 11560 | 11560 | 2 |
| 413 | 20231117 | 133700 | 2788863960 | 11490 | 11560 | 11580 | 11490 | 2162 |
| 414 | 20231117 | 133600 | 2763963310 | 11580 | 11580 | 11580 | 11580 | 40 |
| 415 | 20231117 | 133500 | 2763500110 | 11580 | 11560 | 11580 | 11560 | 1278 |
| 416 | 20231117 | 133400 | 2748725160 | 11560 | 11560 | 11560 | 11560 | 281 |
| 417 | 20231117 | 133300 | 2745476800 | 11560 | 11540 | 11560 | 11540 | 346 |
| 418 | 20231117 | 133200 | 2741481360 | 11540 | 11540 | 11540 | 11540 | 60 |
| 419 | 20231117 | 133100 | 2740788960 | 11530 | 11520 | 11530 | 11520 | 106 |
| 420 | 20231117 | 133000 | 2739567780 | 11520 | 11520 | 11520 | 11520 | 30 |
| 421 | 20231117 | 132900 | 2739222180 | 11510 | 11510 | 11510 | 11510 | 63 |
| 422 | 20231117 | 132800 | 2738497050 | 11510 | 11500 | 11510 | 11500 | 117 |
| 423 | 20231117 | 132700 | 2737151500 | 11510 | 11510 | 11510 | 11510 | 100 |
| 424 | 20231117 | 132600 | 2736000500 | 11500 | 11500 | 11510 | 11500 | 55 |
| 425 | 20231117 | 132500 | 2735367990 | 11500 | 11500 | 11500 | 11500 | 101 |
| 426 | 20231117 | 132400 | 2734206490 | 11500 | 11500 | 11510 | 11480 | 671 |
| 427 | 20231117 | 132300 | 2726491430 | 11510 | 11510 | 11510 | 11510 | 1000 |
| 428 | 20231117 | 132200 | 2714981430 | 11510 | 11510 | 11510 | 11510 | 0 |
| 429 | 20231117 | 132100 | 2714981430 | 11510 | 11490 | 11510 | 11480 | 499 |
| 430 | 20231117 | 132000 | 2709248320 | 11510 | 11530 | 11530 | 11490 | 4625 |
| 431 | 20231117 | 131900 | 2656059230 | 11510 | 11530 | 11530 | 11510 | 337 |
| 432 | 20231117 | 131800 | 2652174360 | 11510 | 11510 | 11510 | 11510 | 40 |
| 433 | 20231117 | 131700 | 2651713960 | 11500 | 11530 | 11530 | 11500 | 113 |
| 434 | 20231117 | 131600 | 2650411460 | 11530 | 11530 | 11530 | 11530 | 28 |
| 435 | 20231117 | 131500 | 2650088620 | 11500 | 11500 | 11500 | 11500 | 5 |
| 436 | 20231117 | 131400 | 2650031120 | 11500 | 11510 | 11510 | 11500 | 1123 |
| 437 | 20231117 | 131300 | 2637116590 | 11500 | 11520 | 11520 | 11500 | 1776 |
| 438 | 20231117 | 131200 | 2616668180 | 11530 | 11530 | 11530 | 11530 | 221 |
| 439 | 20231117 | 131100 | 2614120050 | 11530 | 11530 | 11530 | 11530 | 51 |
| 440 | 20231117 | 131000 | 2613532020 | 11540 | 11540 | 11540 | 11540 | 29 |
| 441 | 20231117 | 130900 | 2613197360 | 11540 | 11580 | 11580 | 11540 | 22 |
| 442 | 20231117 | 130800 | 2612943440 | 11540 | 11530 | 11540 | 11530 | 46 |
| 443 | 20231117 | 130700 | 2612413050 | 11530 | 11530 | 11530 | 11530 | 547 |
| 444 | 20231117 | 130600 | 2606106140 | 11530 | 11540 | 11540 | 11530 | 57 |
| 445 | 20231117 | 130500 | 2605448370 | 11530 | 11540 | 11540 | 11530 | 324 |
| 446 | 20231117 | 130400 | 2601712460 | 11580 | 11580 | 11580 | 11580 | 27 |
| 447 | 20231117 | 130300 | 2601399800 | 11580 | 11540 | 11580 | 11530 | 133 |
| 448 | 20231117 | 130200 | 2599866070 | 11520 | 11520 | 11520 | 11520 | 385 |
| 449 | 20231117 | 130100 | 2595430870 | 11520 | 11530 | 11530 | 11520 | 1126 |
| 450 | 20231117 | 130000 | 2582454560 | 11540 | 11550 | 11550 | 11540 | 365 |
| 451 | 20231117 | 125900 | 2578242280 | 11540 | 11540 | 11540 | 11540 | 429 |
| 452 | 20231117 | 125800 | 2573291620 | 11540 | 11550 | 11550 | 11540 | 85 |
| 453 | 20231117 | 125700 | 2572309940 | 11560 | 11580 | 11580 | 11560 | 206 |
| 454 | 20231117 | 125600 | 2569924960 | 11550 | 11550 | 11550 | 11550 | 0 |
| 455 | 20231117 | 125500 | 2569924960 | 11550 | 11560 | 11560 | 11550 | 242 |
| 456 | 20231117 | 125400 | 2567127450 | 11570 | 11570 | 11570 | 11570 | 0 |
| 457 | 20231117 | 125300 | 2567127450 | 11570 | 11560 | 11570 | 11560 | 45 |
| 458 | 20231117 | 125200 | 2566606810 | 11580 | 11560 | 11580 | 11560 | 300 |
| 459 | 20231117 | 125100 | 2563138410 | 11530 | 11520 | 11530 | 11520 | 267 |
| 460 | 20231117 | 125000 | 2560059970 | 11520 | 11540 | 11540 | 11520 | 656 |
| 461 | 20231117 | 124900 | 2552499470 | 11530 | 11530 | 11530 | 11530 | 409 |
| 462 | 20231117 | 124800 | 2547783700 | 11530 | 11550 | 11560 | 11520 | 222 |
| 463 | 20231117 | 124700 | 2545219950 | 11510 | 11530 | 11530 | 11510 | 1290 |
| 464 | 20231117 | 124600 | 2530365990 | 11530 | 11530 | 11530 | 11530 | 134 |
| 465 | 20231117 | 124500 | 2528820970 | 11530 | 11530 | 11530 | 11530 | 310 |
| 466 | 20231117 | 124400 | 2525246670 | 11520 | 11540 | 11540 | 11520 | 1213 |
| 467 | 20231117 | 124300 | 2511261170 | 11530 | 11520 | 11550 | 11520 | 572 |
| 468 | 20231117 | 124200 | 2504667300 | 11530 | 11570 | 11570 | 11530 | 2453 |
| 469 | 20231117 | 124100 | 2476351130 | 11570 | 11580 | 11580 | 11570 | 44 |
| 470 | 20231117 | 124000 | 2475842000 | 11560 | 11580 | 11580 | 11560 | 1061 |
| 471 | 20231117 | 123900 | 2463561680 | 11570 | 11580 | 11580 | 11560 | 1109 |
| 472 | 20231117 | 123800 | 2450736050 | 11580 | 11590 | 11590 | 11570 | 1102 |
| 473 | 20231117 | 123700 | 2437980550 | 11590 | 11590 | 11590 | 11590 | 21 |
| 474 | 20231117 | 123600 | 2437737160 | 11650 | 11660 | 11660 | 11650 | 2 |
| 475 | 20231117 | 123500 | 2437713850 | 11610 | 11600 | 11620 | 11570 | 536 |
| 476 | 20231117 | 123400 | 2431499000 | 11620 | 11630 | 11630 | 11620 | 27 |
| 477 | 20231117 | 123300 | 2431185250 | 11600 | 11600 | 11600 | 11590 | 690 |
| 478 | 20231117 | 123200 | 2423181350 | 11600 | 11600 | 11600 | 11600 | 67 |
| 479 | 20231117 | 123100 | 2422404150 | 11580 | 11590 | 11590 | 11580 | 637 |
| 480 | 20231117 | 123000 | 2415026660 | 11590 | 11630 | 11630 | 11590 | 1280 |
| 481 | 20231117 | 122900 | 2400169840 | 11640 | 11630 | 11640 | 11630 | 34 |
| 482 | 20231117 | 122800 | 2399774110 | 11630 | 11630 | 11630 | 11630 | 30 |
| 483 | 20231117 | 122700 | 2399425210 | 11630 | 11630 | 11670 | 11620 | 869 |
| 484 | 20231117 | 122600 | 2389325680 | 11630 | 11630 | 11630 | 11630 | 23 |
| 485 | 20231117 | 122500 | 2389058190 | 11630 | 11630 | 11630 | 11620 | 68 |
| 486 | 20231117 | 122400 | 2388267750 | 11630 | 11630 | 11630 | 11620 | 572 |
| 487 | 20231117 | 122300 | 2381620980 | 11630 | 11630 | 11630 | 11630 | 126 |
| 488 | 20231117 | 122200 | 2380155600 | 11640 | 11640 | 11640 | 11640 | 31 |
| 489 | 20231117 | 122100 | 2379794760 | 11620 | 11620 | 11620 | 11620 | 0 |
| 490 | 20231117 | 122000 | 2379794760 | 11620 | 11620 | 11620 | 11620 | 0 |
| 491 | 20231117 | 121900 | 2379794760 | 11620 | 11640 | 11650 | 11620 | 1105 |
| 492 | 20231117 | 121800 | 2366942710 | 11640 | 11640 | 11640 | 11640 | 1 |
| 493 | 20231117 | 121700 | 2366931070 | 11640 | 11640 | 11640 | 11640 | 0 |
| 494 | 20231117 | 121600 | 2366931070 | 11640 | 11640 | 11640 | 11640 | 0 |
| 495 | 20231117 | 121500 | 2366931070 | 11640 | 11630 | 11640 | 11630 | 3 |
| 496 | 20231117 | 121400 | 2366896160 | 11640 | 11680 | 11680 | 11640 | 46 |
| 497 | 20231117 | 121300 | 2366360640 | 11620 | 11630 | 11630 | 11620 | 1124 |
| 498 | 20231117 | 121200 | 2353297750 | 11630 | 11630 | 11630 | 11630 | 0 |
| 499 | 20231117 | 121100 | 2353297750 | 11630 | 11630 | 11630 | 11630 | 160 |
| 500 | 20231117 | 121000 | 2351436950 | 11630 | 11630 | 11630 | 11630 | 24 |
| 501 | 20231117 | 120900 | 2351157830 | 11630 | 11630 | 11630 | 11630 | 63 |
| 502 | 20231117 | 120800 | 2350425140 | 11630 | 11630 | 11670 | 11630 | 68 |
| 503 | 20231117 | 120700 | 2349632950 | 11670 | 11670 | 11670 | 11670 | 343 |
| 504 | 20231117 | 120600 | 2345630140 | 11670 | 11660 | 11670 | 11660 | 354 |
| 505 | 20231117 | 120500 | 2341499070 | 11620 | 11620 | 11650 | 11620 | 68 |
| 506 | 20231117 | 120400 | 2340708790 | 11610 | 11610 | 11610 | 11610 | 0 |
| 507 | 20231117 | 120300 | 2340708790 | 11610 | 11610 | 11610 | 11600 | 544 |
| 508 | 20231117 | 120200 | 2334394700 | 11620 | 11620 | 11620 | 11620 | 161 |
| 509 | 20231117 | 120100 | 2332523880 | 11630 | 11630 | 11630 | 11630 | 106 |
| 510 | 20231117 | 120000 | 2331291100 | 11620 | 11620 | 11620 | 11620 | 10 |
| 511 | 20231117 | 115900 | 2331174900 | 11620 | 11630 | 11660 | 11610 | 760 |
| 512 | 20231117 | 115800 | 2322348770 | 11610 | 11630 | 11630 | 11610 | 2190 |
| 513 | 20231117 | 115700 | 2296919400 | 11620 | 11620 | 11630 | 11620 | 28 |
| 514 | 20231117 | 115600 | 2296593890 | 11640 | 11640 | 11640 | 11640 | 59 |
| 515 | 20231117 | 115500 | 2295907130 | 11660 | 11620 | 11660 | 11620 | 10 |
| 516 | 20231117 | 115400 | 2295790580 | 11610 | 11620 | 11620 | 11610 | 235 |
| 517 | 20231117 | 115300 | 2293059890 | 11620 | 11620 | 11620 | 11620 | 11 |
| 518 | 20231117 | 115200 | 2292932070 | 11610 | 11610 | 11610 | 11610 | 0 |
| 519 | 20231117 | 115100 | 2292932070 | 11610 | 11640 | 11660 | 11610 | 612 |
| 520 | 20231117 | 115000 | 2285823160 | 11600 | 11610 | 11610 | 11600 | 68 |
| 521 | 20231117 | 114900 | 2285034240 | 11580 | 11610 | 11620 | 11580 | 2100 |
| 522 | 20231117 | 114800 | 2260691980 | 11600 | 11680 | 11680 | 11600 | 2318 |
| 523 | 20231117 | 114700 | 2233766940 | 11700 | 11680 | 11700 | 11670 | 188 |
| 524 | 20231117 | 114600 | 2231569930 | 11680 | 11700 | 11700 | 11680 | 72 |
| 525 | 20231117 | 114500 | 2230727960 | 11700 | 11750 | 11750 | 11700 | 870 |
| 526 | 20231117 | 114400 | 2220539500 | 11700 | 11700 | 11700 | 11700 | 0 |
| 527 | 20231117 | 114300 | 2220539500 | 11700 | 11700 | 11700 | 11700 | 0 |
| 528 | 20231117 | 114200 | 2220539500 | 11700 | 11700 | 11700 | 11700 | 0 |
| 529 | 20231117 | 114100 | 2220539500 | 11700 | 11700 | 11700 | 11700 | 100 |
| 530 | 20231117 | 114000 | 2219369500 | 11730 | 11730 | 11730 | 11730 | 0 |
| 531 | 20231117 | 113900 | 2219369500 | 11730 | 11730 | 11730 | 11730 | 0 |
| 532 | 20231117 | 113800 | 2219369500 | 11730 | 11760 | 11760 | 11730 | 752 |
| 533 | 20231117 | 113700 | 2210541820 | 11770 | 11770 | 11770 | 11770 | 246 |
| 534 | 20231117 | 113600 | 2207646400 | 11800 | 11800 | 11800 | 11800 | 225 |
| 535 | 20231117 | 113500 | 2204991400 | 11800 | 11800 | 11800 | 11800 | 300 |
| 536 | 20231117 | 113400 | 2201451400 | 11750 | 11750 | 11750 | 11750 | 10 |
| 537 | 20231117 | 113300 | 2201333900 | 11740 | 11740 | 11740 | 11740 | 264 |
| 538 | 20231117 | 113200 | 2198234540 | 11780 | 11840 | 11840 | 11780 | 328 |
| 539 | 20231117 | 113100 | 2194367840 | 11840 | 11840 | 11840 | 11840 | 210 |
| 540 | 20231117 | 113000 | 2191881440 | 11840 | 11790 | 11840 | 11790 | 216 |
| 541 | 20231117 | 112900 | 2189330540 | 11790 | 11730 | 11790 | 11730 | 1275 |
| 542 | 20231117 | 112800 | 2174298710 | 11760 | 11740 | 11760 | 11730 | 718 |
| 543 | 20231117 | 112700 | 2165868510 | 11750 | 11760 | 11760 | 11750 | 613 |
| 544 | 20231117 | 112600 | 2158665740 | 11740 | 11740 | 11740 | 11740 | 0 |
| 545 | 20231117 | 112500 | 2158665740 | 11740 | 11740 | 11740 | 11740 | 50 |
| 546 | 20231117 | 112400 | 2158078740 | 11720 | 11730 | 11730 | 11720 | 209 |
| 547 | 20231117 | 112300 | 2155627470 | 11740 | 11740 | 11740 | 11730 | 70 |
| 548 | 20231117 | 112200 | 2154805690 | 11790 | 11790 | 11790 | 11790 | 0 |
| 549 | 20231117 | 112100 | 2154805690 | 11790 | 11720 | 11790 | 11720 | 138 |
| 550 | 20231117 | 112000 | 2153184000 | 11720 | 11720 | 11720 | 11680 | 194 |
| 551 | 20231117 | 111900 | 2150914290 | 11720 | 11780 | 11780 | 11720 | 95 |
| 552 | 20231117 | 111800 | 2149800250 | 11780 | 11750 | 11780 | 11730 | 32 |
| 553 | 20231117 | 111700 | 2149423640 | 11740 | 11720 | 11740 | 11720 | 354 |
| 554 | 20231117 | 111600 | 2145272760 | 11710 | 11710 | 11710 | 11710 | 158 |
| 555 | 20231117 | 111500 | 2143422580 | 11670 | 11700 | 11720 | 11670 | 648 |
| 556 | 20231117 | 111400 | 2135843200 | 11690 | 11670 | 11690 | 11670 | 219 |
| 557 | 20231117 | 111300 | 2133283210 | 11670 | 11670 | 11670 | 11670 | 0 |
| 558 | 20231117 | 111200 | 2133283210 | 11670 | 11680 | 11680 | 11670 | 376 |
| 559 | 20231117 | 111100 | 2128895100 | 11680 | 11690 | 11690 | 11680 | 377 |
| 560 | 20231117 | 111000 | 2124491360 | 11690 | 11690 | 11690 | 11690 | 10 |
| 561 | 20231117 | 110900 | 2124374460 | 11720 | 11700 | 11720 | 11680 | 395 |
| 562 | 20231117 | 110800 | 2119756700 | 11680 | 11680 | 11680 | 11680 | 65 |
| 563 | 20231117 | 110700 | 2118997500 | 11680 | 11690 | 11690 | 11680 | 95 |
| 564 | 20231117 | 110600 | 2117887790 | 11690 | 11690 | 11690 | 11690 | 130 |
| 565 | 20231117 | 110500 | 2116368090 | 11730 | 11730 | 11730 | 11730 | 12 |
| 566 | 20231117 | 110400 | 2116227330 | 11690 | 11740 | 11740 | 11690 | 85 |
| 567 | 20231117 | 110300 | 2115231550 | 11750 | 11770 | 11790 | 11750 | 348 |
| 568 | 20231117 | 110200 | 2111131750 | 11770 | 11720 | 11770 | 11690 | 260 |
| 569 | 20231117 | 110100 | 2108087760 | 11730 | 11690 | 11730 | 11690 | 186 |
| 570 | 20231117 | 110000 | 2105910440 | 11690 | 11580 | 11690 | 11580 | 1406 |
| 571 | 20231117 | 105900 | 2089569070 | 11570 | 11580 | 11580 | 11550 | 93 |
| 572 | 20231117 | 105800 | 2088492480 | 11580 | 11560 | 11590 | 11550 | 380 |
| 573 | 20231117 | 105700 | 2084093430 | 11560 | 11560 | 11600 | 11560 | 347 |
| 574 | 20231117 | 105600 | 2080075190 | 11550 | 11590 | 11590 | 11550 | 1265 |
| 575 | 20231117 | 105500 | 2065448560 | 11560 | 11580 | 11580 | 11560 | 2426 |
| 576 | 20231117 | 105400 | 2037395300 | 11580 | 11560 | 11610 | 11560 | 1027 |
| 577 | 20231117 | 105300 | 2025510230 | 11580 | 11620 | 11620 | 11560 | 5661 |
| 578 | 20231117 | 105200 | 1959943290 | 11600 | 11690 | 11690 | 11600 | 6930 |
| 579 | 20231117 | 105100 | 1879355790 | 11690 | 11690 | 11690 | 11690 | 88 |
| 580 | 20231117 | 105000 | 1878327070 | 11690 | 11710 | 11710 | 11680 | 1240 |
| 581 | 20231117 | 104900 | 1863838750 | 11710 | 11720 | 11720 | 11700 | 2054 |
| 582 | 20231117 | 104800 | 1839795280 | 11710 | 11730 | 11730 | 11710 | 494 |
| 583 | 20231117 | 104700 | 1834006660 | 11750 | 11760 | 11770 | 11750 | 345 |
| 584 | 20231117 | 104600 | 1829951100 | 11800 | 11800 | 11800 | 11800 | 0 |
| 585 | 20231117 | 104500 | 1829951100 | 11800 | 11750 | 11820 | 11750 | 124 |
| 586 | 20231117 | 104400 | 1828488820 | 11750 | 11800 | 11800 | 11750 | 164 |
| 587 | 20231117 | 104300 | 1826559770 | 11820 | 11820 | 11820 | 11820 | 0 |
| 588 | 20231117 | 104200 | 1826559770 | 11820 | 11820 | 11820 | 11820 | 48 |
| 589 | 20231117 | 104100 | 1825992410 | 11820 | 11820 | 11820 | 11820 | 2 |
| 590 | 20231117 | 104000 | 1825968770 | 11820 | 11730 | 11820 | 11730 | 376 |
| 591 | 20231117 | 103900 | 1821554700 | 11730 | 11720 | 11730 | 11710 | 149 |
| 592 | 20231117 | 103800 | 1819807980 | 11720 | 11710 | 11720 | 11710 | 113 |
| 593 | 20231117 | 103700 | 1818484450 | 11700 | 11770 | 11770 | 11700 | 857 |
| 594 | 20231117 | 103600 | 1808424170 | 11780 | 11780 | 11780 | 11780 | 0 |
| 595 | 20231117 | 103500 | 1808424170 | 11780 | 11800 | 11800 | 11780 | 1000 |
| 596 | 20231117 | 103400 | 1796634880 | 11790 | 11840 | 11850 | 11790 | 72 |
| 597 | 20231117 | 103300 | 1795782510 | 11800 | 11810 | 11810 | 11800 | 222 |
| 598 | 20231117 | 103200 | 1793162180 | 11810 | 11810 | 11810 | 11810 | 69 |
| 599 | 20231117 | 103100 | 1792347290 | 11800 | 11800 | 11800 | 11800 | 100 |
| 600 | 20231117 | 103000 | 1791167290 | 11800 | 11800 | 11800 | 11800 | 200 |
| 601 | 20231117 | 102900 | 1788807290 | 11800 | 11800 | 11800 | 11800 | 14 |
| 602 | 20231117 | 102800 | 1788642090 | 11800 | 11810 | 11810 | 11800 | 300 |
| 603 | 20231117 | 102700 | 1785099120 | 11820 | 11820 | 11820 | 11820 | 100 |
| 604 | 20231117 | 102600 | 1783917120 | 11810 | 11830 | 11830 | 11810 | 194 |
| 605 | 20231117 | 102500 | 1781623240 | 11830 | 11850 | 11850 | 11830 | 390 |
| 606 | 20231117 | 102400 | 1777008470 | 11830 | 11830 | 11830 | 11830 | 0 |
| 607 | 20231117 | 102300 | 1777008470 | 11830 | 11850 | 11860 | 11820 | 709 |
| 608 | 20231117 | 102200 | 1768611090 | 11820 | 11800 | 11820 | 11800 | 72 |
| 609 | 20231117 | 102100 | 1767761380 | 11800 | 11790 | 11800 | 11790 | 131 |
| 610 | 20231117 | 102000 | 1766216140 | 11750 | 11740 | 11750 | 11740 | 1089 |
| 611 | 20231117 | 101900 | 1753420600 | 11730 | 11740 | 11740 | 11730 | 210 |
| 612 | 20231117 | 101800 | 1750957000 | 11740 | 11750 | 11750 | 11730 | 53 |
| 613 | 20231117 | 101700 | 1750334400 | 11750 | 11750 | 11750 | 11750 | 36 |
| 614 | 20231117 | 101600 | 1749911400 | 11750 | 11740 | 11750 | 11740 | 577 |
| 615 | 20231117 | 101500 | 1743134540 | 11740 | 11750 | 11750 | 11740 | 126 |
| 616 | 20231117 | 101400 | 1741654140 | 11750 | 11750 | 11750 | 11750 | 0 |
| 617 | 20231117 | 101300 | 1741654140 | 11750 | 11750 | 11760 | 11740 | 468 |
| 618 | 20231117 | 101200 | 1736156830 | 11750 | 11780 | 11780 | 11740 | 574 |
| 619 | 20231117 | 101100 | 1729412110 | 11780 | 11780 | 11780 | 11780 | 6 |
| 620 | 20231117 | 101000 | 1729341430 | 11750 | 11750 | 11750 | 11740 | 98 |
| 621 | 20231117 | 100900 | 1728189980 | 11740 | 11730 | 11740 | 11730 | 65 |
| 622 | 20231117 | 100800 | 1727426910 | 11730 | 11760 | 11780 | 11730 | 273 |
| 623 | 20231117 | 100700 | 1724219050 | 11770 | 11790 | 11790 | 11770 | 23 |
| 624 | 20231117 | 100600 | 1723948010 | 11790 | 11790 | 11790 | 11790 | 15 |
| 625 | 20231117 | 100500 | 1723771160 | 11790 | 11770 | 11790 | 11770 | 4 |
| 626 | 20231117 | 100400 | 1723724060 | 11780 | 11800 | 11800 | 11780 | 5 |
| 627 | 20231117 | 100300 | 1723665110 | 11790 | 11770 | 11800 | 11770 | 213 |
| 628 | 20231117 | 100200 | 1721154600 | 11760 | 11750 | 11770 | 11750 | 264 |
| 629 | 20231117 | 100100 | 1718050460 | 11740 | 11870 | 11870 | 11740 | 1251 |
| 630 | 20231117 | 100000 | 1703262760 | 11890 | 11840 | 11890 | 11840 | 865 |
| 631 | 20231117 | 095900 | 1693012100 | 11840 | 11780 | 11840 | 11780 | 505 |
| 632 | 20231117 | 095800 | 1687042830 | 11780 | 11770 | 11780 | 11770 | 60 |
| 633 | 20231117 | 095700 | 1686336130 | 11730 | 11750 | 11750 | 11720 | 312 |
| 634 | 20231117 | 095600 | 1682677090 | 11750 | 11720 | 11750 | 11710 | 519 |
| 635 | 20231117 | 095500 | 1676586690 | 11710 | 11730 | 11730 | 11700 | 731 |
| 636 | 20231117 | 095400 | 1668021230 | 11730 | 11790 | 11810 | 11730 | 735 |
| 637 | 20231117 | 095300 | 1659380280 | 11790 | 11790 | 11800 | 11790 | 477 |
| 638 | 20231117 | 095200 | 1653755910 | 11790 | 11770 | 11790 | 11770 | 104 |
| 639 | 20231117 | 095100 | 1652529950 | 11770 | 11760 | 11810 | 11740 | 673 |
| 640 | 20231117 | 095000 | 1644608440 | 11830 | 11900 | 11940 | 11740 | 2424 |
| 641 | 20231117 | 094900 | 1615932780 | 11890 | 11830 | 11900 | 11820 | 1593 |
| 642 | 20231117 | 094800 | 1597040710 | 11840 | 11780 | 11840 | 11780 | 1020 |
| 643 | 20231117 | 094700 | 1584983820 | 11740 | 11740 | 11740 | 11740 | 0 |
| 644 | 20231117 | 094600 | 1584983820 | 11740 | 11760 | 11780 | 11730 | 755 |
| 645 | 20231117 | 094500 | 1576104800 | 11730 | 11790 | 11790 | 11720 | 1009 |
| 646 | 20231117 | 094400 | 1564244680 | 11800 | 11810 | 11820 | 11790 | 229 |
| 647 | 20231117 | 094300 | 1561540180 | 11820 | 11750 | 11820 | 11750 | 752 |
| 648 | 20231117 | 094200 | 1552687720 | 11750 | 11730 | 11760 | 11700 | 941 |
| 649 | 20231117 | 094100 | 1541655940 | 11730 | 11690 | 11730 | 11680 | 620 |
| 650 | 20231117 | 094000 | 1534399210 | 11690 | 11650 | 11700 | 11610 | 1464 |
| 651 | 20231117 | 093900 | 1517332720 | 11590 | 11630 | 11640 | 11580 | 4478 |
| 652 | 20231117 | 093800 | 1465332580 | 11620 | 11650 | 11730 | 11620 | 3111 |
| 653 | 20231117 | 093700 | 1429035090 | 11650 | 11730 | 11730 | 11600 | 8904 |
| 654 | 20231117 | 093600 | 1325103300 | 11730 | 11800 | 11800 | 11720 | 1540 |
| 655 | 20231117 | 093500 | 1307029700 | 11760 | 11740 | 11840 | 11740 | 1092 |
| 656 | 20231117 | 093400 | 1294189340 | 11740 | 11740 | 11740 | 11700 | 5975 |
| 657 | 20231117 | 093300 | 1224079840 | 11730 | 11850 | 11850 | 11700 | 16075 |
| 658 | 20231117 | 093200 | 1035182240 | 11850 | 12000 | 12000 | 11830 | 5791 |
| 659 | 20231117 | 093100 | 966264290 | 12000 | 12000 | 12000 | 12000 | 959 |
| 660 | 20231117 | 093000 | 954756290 | 12000 | 11990 | 12050 | 11990 | 290 |
| 661 | 20231117 | 092900 | 951273370 | 11990 | 12000 | 12000 | 11930 | 1266 |
| 662 | 20231117 | 092800 | 936146090 | 12000 | 12020 | 12020 | 11990 | 271 |
| 663 | 20231117 | 092700 | 932892850 | 12010 | 12020 | 12020 | 12000 | 457 |
| 664 | 20231117 | 092600 | 927406520 | 12060 | 12060 | 12070 | 12010 | 959 |
| 665 | 20231117 | 092500 | 915861930 | 12050 | 12080 | 12150 | 12050 | 500 |
| 666 | 20231117 | 092400 | 909821080 | 12060 | 12100 | 12100 | 12060 | 741 |
| 667 | 20231117 | 092300 | 900875180 | 12100 | 12200 | 12200 | 12100 | 1671 |
| 668 | 20231117 | 092200 | 880559280 | 12200 | 12080 | 12210 | 12080 | 3576 |
| 669 | 20231117 | 092100 | 837131830 | 12080 | 11980 | 12080 | 11980 | 1317 |
| 670 | 20231117 | 092000 | 821319450 | 11940 | 11930 | 11960 | 11930 | 820 |
| 671 | 20231117 | 091900 | 811528730 | 11920 | 11940 | 11940 | 11920 | 262 |
| 672 | 20231117 | 091800 | 808403690 | 11920 | 11970 | 11990 | 11920 | 1159 |
| 673 | 20231117 | 091700 | 794567390 | 11970 | 11950 | 11970 | 11950 | 982 |
| 674 | 20231117 | 091600 | 782823850 | 11950 | 11910 | 11980 | 11890 | 1712 |
| 675 | 20231117 | 091500 | 762435630 | 11910 | 11920 | 11930 | 11900 | 2457 |
| 676 | 20231117 | 091400 | 733161810 | 11920 | 11980 | 12010 | 11920 | 1447 |
| 677 | 20231117 | 091300 | 715879880 | 12010 | 12040 | 12040 | 11980 | 1433 |
| 678 | 20231117 | 091200 | 698675830 | 12070 | 11920 | 12090 | 11920 | 3939 |
| 679 | 20231117 | 091100 | 651441790 | 11870 | 11890 | 11920 | 11860 | 1557 |
| 680 | 20231117 | 091000 | 632943520 | 11860 | 11860 | 11900 | 11850 | 1354 |
| 681 | 20231117 | 090900 | 616882690 | 11850 | 11850 | 11890 | 11820 | 644 |
| 682 | 20231117 | 090800 | 609253050 | 11820 | 11880 | 11920 | 11820 | 1595 |
| 683 | 20231117 | 090700 | 590364970 | 11860 | 11910 | 11920 | 11840 | 3050 |
| 684 | 20231117 | 090600 | 554185730 | 11920 | 11890 | 11920 | 11860 | 1402 |
| 685 | 20231117 | 090500 | 537507370 | 11890 | 11860 | 11920 | 11850 | 1221 |
| 686 | 20231117 | 090400 | 523022740 | 11850 | 11840 | 11900 | 11830 | 1706 |
| 687 | 20231117 | 090300 | 502807740 | 11830 | 11900 | 11920 | 11750 | 8896 |
| 688 | 20231117 | 090200 | 397501560 | 11900 | 12040 | 12100 | 11900 | 8424 |
| 689 | 20231117 | 090100 | 296806990 | 12040 | 12050 | 12180 | 12010 | 3629 |
| 690 | 20231117 | 090000 | 253025440 | 12060 | 12060 | 12110 | 11950 | 20412 |