34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 203200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 8250 |
| 3 | 20231117 | 203100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 4 | 20231117 | 203000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 5 | 20231117 | 202900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 6 | 20231117 | 202800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 7 | 20231117 | 202700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 8 | 20231117 | 202600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 9 | 20231117 | 202500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 10 | 20231117 | 202400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 11 | 20231117 | 202300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 12 | 20231117 | 202200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 13 | 20231117 | 202100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 14 | 20231117 | 202000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 15 | 20231117 | 201900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 16 | 20231117 | 201800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 17 | 20231117 | 201700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 18 | 20231117 | 201600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 19 | 20231117 | 201500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 20 | 20231117 | 201400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 21 | 20231117 | 201300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 22 | 20231117 | 201200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 23 | 20231117 | 201100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 24 | 20231117 | 201000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 25 | 20231117 | 200900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 26 | 20231117 | 200800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 27 | 20231117 | 200700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 28 | 20231117 | 200600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 29 | 20231117 | 200500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 30 | 20231117 | 200400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 31 | 20231117 | 200300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 32 | 20231117 | 200200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 8250 |
| 33 | 20231117 | 200100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 34 | 20231117 | 200000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 35 | 20231117 | 195900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 36 | 20231117 | 195800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 37 | 20231117 | 195700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 38 | 20231117 | 195600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 39 | 20231117 | 195500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 40 | 20231117 | 195400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 41 | 20231117 | 195300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 42 | 20231117 | 195200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 43 | 20231117 | 195100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 44 | 20231117 | 195000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 45 | 20231117 | 194900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 46 | 20231117 | 194800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 47 | 20231117 | 194700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 48 | 20231117 | 194600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 49 | 20231117 | 194500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 50 | 20231117 | 194400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 51 | 20231117 | 194300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 52 | 20231117 | 194200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 53 | 20231117 | 194100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 54 | 20231117 | 194000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 55 | 20231117 | 193900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 56 | 20231117 | 193800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 57 | 20231117 | 193700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 58 | 20231117 | 193600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 59 | 20231117 | 193500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 60 | 20231117 | 193400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 61 | 20231117 | 193300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 62 | 20231117 | 193200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 8250 |
| 63 | 20231117 | 193100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 64 | 20231117 | 193000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 65 | 20231117 | 192900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 66 | 20231117 | 192800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 67 | 20231117 | 192700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 68 | 20231117 | 192600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 69 | 20231117 | 192500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 70 | 20231117 | 192400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 71 | 20231117 | 192300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 72 | 20231117 | 192200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 73 | 20231117 | 192100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 74 | 20231117 | 192000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 75 | 20231117 | 191900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 76 | 20231117 | 191800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 77 | 20231117 | 191700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 78 | 20231117 | 191600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 79 | 20231117 | 191500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 80 | 20231117 | 191400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 81 | 20231117 | 191300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 82 | 20231117 | 191200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 83 | 20231117 | 191100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 84 | 20231117 | 191000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 85 | 20231117 | 190900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 86 | 20231117 | 190800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 87 | 20231117 | 190700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 88 | 20231117 | 190600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 89 | 20231117 | 190500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 90 | 20231117 | 190400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 91 | 20231117 | 190300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 92 | 20231117 | 190200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 8250 |
| 93 | 20231117 | 190100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 94 | 20231117 | 190000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 95 | 20231117 | 185900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 96 | 20231117 | 185800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 97 | 20231117 | 185700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 98 | 20231117 | 185600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 99 | 20231117 | 185500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 100 | 20231117 | 185400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 101 | 20231117 | 185300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 102 | 20231117 | 185200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 103 | 20231117 | 185100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 104 | 20231117 | 185000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 105 | 20231117 | 184900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 106 | 20231117 | 184800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 107 | 20231117 | 184700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 108 | 20231117 | 184600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 109 | 20231117 | 184500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 110 | 20231117 | 184400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 111 | 20231117 | 184300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 112 | 20231117 | 184200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 113 | 20231117 | 184100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 114 | 20231117 | 184000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 115 | 20231117 | 183900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 116 | 20231117 | 183800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 117 | 20231117 | 183700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 118 | 20231117 | 183600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 119 | 20231117 | 183500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 120 | 20231117 | 183400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 121 | 20231117 | 183300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 122 | 20231117 | 183200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 8250 |
| 123 | 20231117 | 183100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 124 | 20231117 | 183000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 125 | 20231117 | 182900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 126 | 20231117 | 182800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 127 | 20231117 | 182700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 128 | 20231117 | 182600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 129 | 20231117 | 182500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 130 | 20231117 | 182400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 131 | 20231117 | 182300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 132 | 20231117 | 182200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 133 | 20231117 | 182100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 134 | 20231117 | 182000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 135 | 20231117 | 181900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 136 | 20231117 | 181800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 137 | 20231117 | 181700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 138 | 20231117 | 181600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 139 | 20231117 | 181500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 140 | 20231117 | 181400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 141 | 20231117 | 181300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 142 | 20231117 | 181200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 143 | 20231117 | 181100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 144 | 20231117 | 181000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 145 | 20231117 | 180900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 146 | 20231117 | 180800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 147 | 20231117 | 180700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 148 | 20231117 | 180600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 149 | 20231117 | 180500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 150 | 20231117 | 180400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 151 | 20231117 | 180300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 152 | 20231117 | 180200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 8250 |
| 153 | 20231117 | 180100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 154 | 20231117 | 180000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 155 | 20231117 | 175900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 156 | 20231117 | 175800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 157 | 20231117 | 175700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 158 | 20231117 | 175600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 159 | 20231117 | 175500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 160 | 20231117 | 175400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 161 | 20231117 | 175300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 162 | 20231117 | 175200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 163 | 20231117 | 175100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 164 | 20231117 | 175000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 165 | 20231117 | 174900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 166 | 20231117 | 174800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 167 | 20231117 | 174700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 168 | 20231117 | 174600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 169 | 20231117 | 174500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 170 | 20231117 | 174400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 171 | 20231117 | 174300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 172 | 20231117 | 174200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 173 | 20231117 | 174100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 174 | 20231117 | 174000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 175 | 20231117 | 173900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 176 | 20231117 | 173800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 177 | 20231117 | 173700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 178 | 20231117 | 173600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 179 | 20231117 | 173500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 180 | 20231117 | 173400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 181 | 20231117 | 173300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 182 | 20231117 | 173200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 8250 |
| 183 | 20231117 | 173100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 184 | 20231117 | 173000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 185 | 20231117 | 172900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 186 | 20231117 | 172800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 187 | 20231117 | 172700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 188 | 20231117 | 172600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 189 | 20231117 | 172500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 190 | 20231117 | 172400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 191 | 20231117 | 172300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 192 | 20231117 | 172200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 193 | 20231117 | 172100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 194 | 20231117 | 172000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 195 | 20231117 | 171900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 196 | 20231117 | 171800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 197 | 20231117 | 171700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 198 | 20231117 | 171600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 199 | 20231117 | 171500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 200 | 20231117 | 171400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 201 | 20231117 | 171300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 202 | 20231117 | 171200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 203 | 20231117 | 171100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 204 | 20231117 | 171000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 205 | 20231117 | 170900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 206 | 20231117 | 170800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 207 | 20231117 | 170700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 208 | 20231117 | 170600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 209 | 20231117 | 170500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 210 | 20231117 | 170400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 211 | 20231117 | 170300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 212 | 20231117 | 170200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 8250 |
| 213 | 20231117 | 170100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 214 | 20231117 | 170000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 215 | 20231117 | 165900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 216 | 20231117 | 165800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 217 | 20231117 | 165700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 218 | 20231117 | 165600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 219 | 20231117 | 165500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 220 | 20231117 | 165400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 221 | 20231117 | 165300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 222 | 20231117 | 165200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 223 | 20231117 | 165100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 224 | 20231117 | 165000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 225 | 20231117 | 164900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 226 | 20231117 | 164800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 227 | 20231117 | 164700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 228 | 20231117 | 164600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 229 | 20231117 | 164500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 230 | 20231117 | 164400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 231 | 20231117 | 164300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 232 | 20231117 | 164200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 233 | 20231117 | 164100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 234 | 20231117 | 164000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 235 | 20231117 | 163900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 236 | 20231117 | 163800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 237 | 20231117 | 163700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 238 | 20231117 | 163600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 239 | 20231117 | 163500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 240 | 20231117 | 163400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 241 | 20231117 | 163300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 242 | 20231117 | 163200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 8250 |
| 243 | 20231117 | 163100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 244 | 20231117 | 163000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 245 | 20231117 | 162900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 246 | 20231117 | 162800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 247 | 20231117 | 162700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 248 | 20231117 | 162600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 249 | 20231117 | 162500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 250 | 20231117 | 162400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 251 | 20231117 | 162300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 252 | 20231117 | 162200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 253 | 20231117 | 162100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 254 | 20231117 | 162000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 255 | 20231117 | 161900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 256 | 20231117 | 161800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 257 | 20231117 | 161700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 258 | 20231117 | 161600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 259 | 20231117 | 161500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 260 | 20231117 | 161400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 261 | 20231117 | 161300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 262 | 20231117 | 161200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 263 | 20231117 | 161100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 264 | 20231117 | 161000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 265 | 20231117 | 160900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 266 | 20231117 | 160800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 267 | 20231117 | 160700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 268 | 20231117 | 160600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 269 | 20231117 | 160500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 270 | 20231117 | 160400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 271 | 20231117 | 160300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 272 | 20231117 | 160200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 8250 |
| 273 | 20231117 | 160100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 274 | 20231117 | 160000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 275 | 20231117 | 155900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 276 | 20231117 | 155800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 277 | 20231117 | 155700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 278 | 20231117 | 155600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 279 | 20231117 | 155500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 280 | 20231117 | 155400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 281 | 20231117 | 155300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 282 | 20231117 | 155200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 283 | 20231117 | 155100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 284 | 20231117 | 155000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 285 | 20231117 | 154900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 286 | 20231117 | 154800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 287 | 20231117 | 154700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 288 | 20231117 | 154600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 289 | 20231117 | 154500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 290 | 20231117 | 154400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 291 | 20231117 | 154300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 292 | 20231117 | 154200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 293 | 20231117 | 154100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 294 | 20231117 | 154000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 295 | 20231117 | 153900 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 296 | 20231117 | 153800 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 297 | 20231117 | 153700 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 298 | 20231117 | 153600 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 299 | 20231117 | 153500 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 300 | 20231117 | 153400 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 301 | 20231117 | 153300 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 302 | 20231117 | 153200 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 8250 |
| 303 | 20231117 | 153100 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 304 | 20231117 | 153000 | 3874571300 | 9700 | 9700 | 9700 | 9700 | 8250 |
| 305 | 20231117 | 152900 | 3794546300 | 9690 | 9690 | 9690 | 9690 | 0 |
| 306 | 20231117 | 152800 | 3794546300 | 9690 | 9690 | 9690 | 9690 | 0 |
| 307 | 20231117 | 152700 | 3794546300 | 9690 | 9690 | 9690 | 9690 | 0 |
| 308 | 20231117 | 152600 | 3794546300 | 9690 | 9690 | 9690 | 9690 | 0 |
| 309 | 20231117 | 152500 | 3794546300 | 9690 | 9690 | 9690 | 9690 | 0 |
| 310 | 20231117 | 152400 | 3794546300 | 9690 | 9690 | 9690 | 9690 | 0 |
| 311 | 20231117 | 152300 | 3794546300 | 9690 | 9690 | 9690 | 9690 | 0 |
| 312 | 20231117 | 152200 | 3794546300 | 9690 | 9690 | 9690 | 9690 | 0 |
| 313 | 20231117 | 152100 | 3794546300 | 9690 | 9690 | 9690 | 9690 | 0 |
| 314 | 20231117 | 152000 | 3794546300 | 9690 | 9690 | 9690 | 9690 | 0 |
| 315 | 20231117 | 151900 | 3794546300 | 9690 | 9620 | 9850 | 9460 | 24047 |
| 316 | 20231117 | 151800 | 3562458320 | 9410 | 9410 | 9410 | 9410 | 0 |
| 317 | 20231117 | 151700 | 3562458320 | 9410 | 9400 | 9410 | 9400 | 2878 |
| 318 | 20231117 | 151600 | 3535394070 | 9360 | 9330 | 9400 | 9320 | 11281 |
| 319 | 20231117 | 151500 | 3429790770 | 9330 | 9320 | 9330 | 9320 | 2457 |
| 320 | 20231117 | 151400 | 3406871700 | 9320 | 9260 | 9320 | 9260 | 3651 |
| 321 | 20231117 | 151300 | 3372935290 | 9280 | 9230 | 9280 | 9220 | 1001 |
| 322 | 20231117 | 151200 | 3363685460 | 9170 | 9240 | 9240 | 9170 | 1347 |
| 323 | 20231117 | 151100 | 3351316530 | 9280 | 9300 | 9300 | 9280 | 1430 |
| 324 | 20231117 | 151000 | 3338026680 | 9300 | 9270 | 9300 | 9270 | 147 |
| 325 | 20231117 | 150900 | 3336663430 | 9300 | 9200 | 9300 | 9200 | 690 |
| 326 | 20231117 | 150800 | 3330268740 | 9260 | 9150 | 9260 | 9150 | 4319 |
| 327 | 20231117 | 150700 | 3290521430 | 9130 | 9150 | 9150 | 9130 | 115 |
| 328 | 20231117 | 150600 | 3289471240 | 9130 | 9130 | 9160 | 9120 | 349 |
| 329 | 20231117 | 150500 | 3286283440 | 9120 | 9200 | 9200 | 9110 | 1356 |
| 330 | 20231117 | 150400 | 3273889260 | 9210 | 9210 | 9230 | 9210 | 1207 |
| 331 | 20231117 | 150300 | 3262770300 | 9210 | 9240 | 9240 | 9210 | 859 |
| 332 | 20231117 | 150200 | 3254848080 | 9240 | 9230 | 9240 | 9230 | 1942 |
| 333 | 20231117 | 150100 | 3236910020 | 9230 | 9220 | 9230 | 9220 | 374 |
| 334 | 20231117 | 150000 | 3233460530 | 9230 | 9280 | 9280 | 9230 | 426 |
| 335 | 20231117 | 145900 | 3229528500 | 9280 | 9300 | 9310 | 9210 | 1642 |
| 336 | 20231117 | 145800 | 3214361100 | 9310 | 9240 | 9330 | 9130 | 4894 |
| 337 | 20231117 | 145700 | 3169039380 | 9310 | 9320 | 9340 | 9220 | 5733 |
| 338 | 20231117 | 145600 | 3115744440 | 9320 | 9320 | 9350 | 9250 | 5882 |
| 339 | 20231117 | 145500 | 3060870320 | 9300 | 9230 | 9300 | 9180 | 3342 |
| 340 | 20231117 | 145400 | 3029875630 | 9230 | 9140 | 9240 | 9140 | 1488 |
| 341 | 20231117 | 145300 | 3016136930 | 9230 | 9220 | 9230 | 9210 | 1825 |
| 342 | 20231117 | 145200 | 2999323520 | 9210 | 9200 | 9210 | 9200 | 3084 |
| 343 | 20231117 | 145100 | 2970935330 | 9200 | 9190 | 9200 | 9190 | 7194 |
| 344 | 20231117 | 145000 | 2904765960 | 9190 | 9120 | 9190 | 9120 | 586 |
| 345 | 20231117 | 144900 | 2899388880 | 9170 | 9110 | 9170 | 9090 | 1430 |
| 346 | 20231117 | 144800 | 2886337050 | 9110 | 9160 | 9180 | 9110 | 533 |
| 347 | 20231117 | 144700 | 2881449510 | 9150 | 9110 | 9160 | 9110 | 2846 |
| 348 | 20231117 | 144600 | 2855424140 | 9100 | 9020 | 9100 | 9020 | 2681 |
| 349 | 20231117 | 144500 | 2831040770 | 9020 | 9020 | 9020 | 9010 | 1261 |
| 350 | 20231117 | 144400 | 2819667660 | 9100 | 9100 | 9100 | 9100 | 2 |
| 351 | 20231117 | 144300 | 2819649460 | 9100 | 9070 | 9100 | 9070 | 185 |
| 352 | 20231117 | 144200 | 2817968160 | 9090 | 9100 | 9100 | 9090 | 326 |
| 353 | 20231117 | 144100 | 2815002810 | 9100 | 9090 | 9100 | 9080 | 1533 |
| 354 | 20231117 | 144000 | 2801069640 | 9090 | 8970 | 9100 | 8970 | 11462 |
| 355 | 20231117 | 143900 | 2697820920 | 8970 | 8940 | 8970 | 8940 | 1719 |
| 356 | 20231117 | 143800 | 2682430870 | 8940 | 8910 | 8950 | 8910 | 3051 |
| 357 | 20231117 | 143700 | 2655196340 | 8910 | 8900 | 8910 | 8900 | 1296 |
| 358 | 20231117 | 143600 | 2643650890 | 8900 | 8830 | 8900 | 8820 | 3305 |
| 359 | 20231117 | 143500 | 2614367890 | 8810 | 8750 | 8810 | 8750 | 1636 |
| 360 | 20231117 | 143400 | 2599997070 | 8750 | 8750 | 8750 | 8750 | 300 |
| 361 | 20231117 | 143300 | 2597372070 | 8750 | 8750 | 8750 | 8750 | 0 |
| 362 | 20231117 | 143200 | 2597372070 | 8750 | 8750 | 8750 | 8750 | 0 |
| 363 | 20231117 | 143100 | 2597372070 | 8750 | 8750 | 8750 | 8740 | 1310 |
| 364 | 20231117 | 143000 | 2585909670 | 8750 | 8770 | 8770 | 8750 | 44 |
| 365 | 20231117 | 142900 | 2585524580 | 8760 | 8790 | 8850 | 8750 | 988 |
| 366 | 20231117 | 142800 | 2576798680 | 8750 | 8750 | 8750 | 8750 | 0 |
| 367 | 20231117 | 142700 | 2576798680 | 8750 | 8770 | 8770 | 8750 | 22 |
| 368 | 20231117 | 142600 | 2576605970 | 8780 | 8780 | 8780 | 8780 | 17 |
| 369 | 20231117 | 142500 | 2576456710 | 8850 | 8780 | 8850 | 8780 | 495 |
| 370 | 20231117 | 142400 | 2572076740 | 8830 | 8840 | 8840 | 8800 | 618 |
| 371 | 20231117 | 142300 | 2566638210 | 8820 | 8820 | 8820 | 8820 | 10 |
| 372 | 20231117 | 142200 | 2566550010 | 8810 | 8810 | 8810 | 8810 | 0 |
| 373 | 20231117 | 142100 | 2566550010 | 8810 | 8810 | 8810 | 8810 | 0 |
| 374 | 20231117 | 142000 | 2566550010 | 8810 | 8810 | 8810 | 8810 | 7 |
| 375 | 20231117 | 141900 | 2566488340 | 8810 | 8810 | 8810 | 8810 | 5 |
| 376 | 20231117 | 141800 | 2566444290 | 8850 | 8850 | 8850 | 8850 | 50 |
| 377 | 20231117 | 141700 | 2566001790 | 8850 | 8840 | 8850 | 8840 | 50 |
| 378 | 20231117 | 141600 | 2565559530 | 8850 | 8850 | 8850 | 8850 | 0 |
| 379 | 20231117 | 141500 | 2565559530 | 8850 | 8840 | 8850 | 8840 | 569 |
| 380 | 20231117 | 141400 | 2560528690 | 8840 | 8840 | 8840 | 8840 | 0 |
| 381 | 20231117 | 141300 | 2560528690 | 8840 | 8840 | 8840 | 8840 | 0 |
| 382 | 20231117 | 141200 | 2560528690 | 8840 | 8840 | 8840 | 8840 | 0 |
| 383 | 20231117 | 141100 | 2560528690 | 8840 | 8840 | 8840 | 8840 | 0 |
| 384 | 20231117 | 141000 | 2560528690 | 8840 | 8780 | 8840 | 8780 | 599 |
| 385 | 20231117 | 140900 | 2555238530 | 8800 | 8800 | 8800 | 8800 | 0 |
| 386 | 20231117 | 140800 | 2555238530 | 8800 | 8760 | 8800 | 8760 | 11 |
| 387 | 20231117 | 140700 | 2555142130 | 8770 | 8800 | 8800 | 8770 | 826 |
| 388 | 20231117 | 140600 | 2547894640 | 8800 | 8800 | 8800 | 8800 | 0 |
| 389 | 20231117 | 140500 | 2547894640 | 8800 | 8810 | 8810 | 8800 | 304 |
| 390 | 20231117 | 140400 | 2545219350 | 8810 | 8840 | 8840 | 8800 | 266 |
| 391 | 20231117 | 140300 | 2542877840 | 8840 | 8840 | 8840 | 8840 | 38 |
| 392 | 20231117 | 140200 | 2542541920 | 8840 | 8820 | 8840 | 8820 | 771 |
| 393 | 20231117 | 140100 | 2535735740 | 8820 | 8820 | 8820 | 8820 | 4 |
| 394 | 20231117 | 140000 | 2535700460 | 8820 | 8770 | 8820 | 8770 | 6 |
| 395 | 20231117 | 135900 | 2535647790 | 8770 | 8770 | 8770 | 8770 | 0 |
| 396 | 20231117 | 135800 | 2535647790 | 8770 | 8770 | 8770 | 8770 | 40 |
| 397 | 20231117 | 135700 | 2535296990 | 8760 | 8760 | 8760 | 8760 | 20 |
| 398 | 20231117 | 135600 | 2535121790 | 8760 | 8800 | 8830 | 8760 | 1319 |
| 399 | 20231117 | 135500 | 2523519790 | 8800 | 8790 | 8800 | 8790 | 323 |
| 400 | 20231117 | 135400 | 2520680510 | 8790 | 8820 | 8820 | 8790 | 144 |
| 401 | 20231117 | 135300 | 2519412210 | 8820 | 8820 | 8820 | 8820 | 1 |
| 402 | 20231117 | 135200 | 2519403390 | 8880 | 8880 | 8880 | 8880 | 0 |
| 403 | 20231117 | 135100 | 2519403390 | 8880 | 8880 | 8880 | 8880 | 11 |
| 404 | 20231117 | 135000 | 2519305710 | 8890 | 8780 | 8890 | 8780 | 1202 |
| 405 | 20231117 | 134900 | 2508637550 | 8780 | 8780 | 8780 | 8780 | 40 |
| 406 | 20231117 | 134800 | 2508286350 | 8780 | 8840 | 8840 | 8780 | 1691 |
| 407 | 20231117 | 134700 | 2493404140 | 8840 | 8870 | 8870 | 8840 | 26 |
| 408 | 20231117 | 134600 | 2493174070 | 8900 | 8900 | 8920 | 8900 | 25 |
| 409 | 20231117 | 134500 | 2492951410 | 8840 | 8890 | 8910 | 8840 | 81 |
| 410 | 20231117 | 134400 | 2492231290 | 8920 | 8880 | 8920 | 8880 | 183 |
| 411 | 20231117 | 134300 | 2490602950 | 8880 | 8850 | 8880 | 8850 | 318 |
| 412 | 20231117 | 134200 | 2487782480 | 8830 | 8770 | 8830 | 8770 | 1343 |
| 413 | 20231117 | 134100 | 2475961510 | 8770 | 8730 | 8770 | 8730 | 315 |
| 414 | 20231117 | 134000 | 2473211500 | 8710 | 8600 | 8710 | 8600 | 9651 |
| 415 | 20231117 | 133900 | 2389730590 | 8590 | 8480 | 8590 | 8470 | 1028 |
| 416 | 20231117 | 133800 | 2380987130 | 8470 | 8490 | 8490 | 8470 | 196 |
| 417 | 20231117 | 133700 | 2379326460 | 8560 | 8560 | 8560 | 8560 | 0 |
| 418 | 20231117 | 133600 | 2379326460 | 8560 | 8550 | 8560 | 8550 | 120 |
| 419 | 20231117 | 133500 | 2378300420 | 8550 | 8550 | 8550 | 8550 | 1 |
| 420 | 20231117 | 133400 | 2378291870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 421 | 20231117 | 133300 | 2378291870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 422 | 20231117 | 133200 | 2378291870 | 8530 | 8510 | 8530 | 8510 | 153 |
| 423 | 20231117 | 133100 | 2376988020 | 8520 | 8520 | 8520 | 8520 | 0 |
| 424 | 20231117 | 133000 | 2376988020 | 8520 | 8520 | 8520 | 8520 | 586 |
| 425 | 20231117 | 132900 | 2371995300 | 8470 | 8480 | 8480 | 8470 | 333 |
| 426 | 20231117 | 132800 | 2369172670 | 8520 | 8520 | 8520 | 8520 | 0 |
| 427 | 20231117 | 132700 | 2369172670 | 8520 | 8520 | 8520 | 8520 | 0 |
| 428 | 20231117 | 132600 | 2369172670 | 8520 | 8520 | 8520 | 8520 | 0 |
| 429 | 20231117 | 132500 | 2369172670 | 8520 | 8520 | 8520 | 8520 | 0 |
| 430 | 20231117 | 132400 | 2369172670 | 8520 | 8520 | 8520 | 8520 | 21 |
| 431 | 20231117 | 132300 | 2368993750 | 8500 | 8500 | 8500 | 8500 | 300 |
| 432 | 20231117 | 132200 | 2366443750 | 8480 | 8480 | 8480 | 8480 | 0 |
| 433 | 20231117 | 132100 | 2366443750 | 8480 | 8480 | 8480 | 8480 | 0 |
| 434 | 20231117 | 132000 | 2366443750 | 8480 | 8480 | 8480 | 8480 | 67 |
| 435 | 20231117 | 131900 | 2365875590 | 8480 | 8480 | 8480 | 8480 | 129 |
| 436 | 20231117 | 131800 | 2364781670 | 8480 | 8480 | 8480 | 8480 | 10 |
| 437 | 20231117 | 131700 | 2364696870 | 8480 | 8480 | 8480 | 8480 | 145 |
| 438 | 20231117 | 131600 | 2363467270 | 8490 | 8490 | 8490 | 8490 | 0 |
| 439 | 20231117 | 131500 | 2363467270 | 8490 | 8490 | 8490 | 8490 | 89 |
| 440 | 20231117 | 131400 | 2362711660 | 8490 | 8490 | 8490 | 8490 | 0 |
| 441 | 20231117 | 131300 | 2362711660 | 8490 | 8490 | 8490 | 8490 | 0 |
| 442 | 20231117 | 131200 | 2362711660 | 8490 | 8490 | 8490 | 8490 | 0 |
| 443 | 20231117 | 131100 | 2362711660 | 8490 | 8490 | 8490 | 8490 | 0 |
| 444 | 20231117 | 131000 | 2362711660 | 8490 | 8490 | 8490 | 8490 | 0 |
| 445 | 20231117 | 130900 | 2362711660 | 8490 | 8550 | 8550 | 8490 | 151 |
| 446 | 20231117 | 130800 | 2361422090 | 8550 | 8550 | 8550 | 8550 | 0 |
| 447 | 20231117 | 130700 | 2361422090 | 8550 | 8550 | 8550 | 8550 | 0 |
| 448 | 20231117 | 130600 | 2361422090 | 8550 | 8550 | 8550 | 8550 | 0 |
| 449 | 20231117 | 130500 | 2361422090 | 8550 | 8550 | 8550 | 8550 | 113 |
| 450 | 20231117 | 130400 | 2360455940 | 8630 | 8630 | 8630 | 8630 | 0 |
| 451 | 20231117 | 130300 | 2360455940 | 8630 | 8630 | 8630 | 8630 | 71 |
| 452 | 20231117 | 130200 | 2359843210 | 8610 | 8590 | 8610 | 8590 | 24 |
| 453 | 20231117 | 130100 | 2359636810 | 8550 | 8550 | 8550 | 8550 | 0 |
| 454 | 20231117 | 130000 | 2359636810 | 8550 | 8550 | 8550 | 8550 | 0 |
| 455 | 20231117 | 125900 | 2359636810 | 8550 | 8550 | 8550 | 8550 | 0 |
| 456 | 20231117 | 125800 | 2359636810 | 8550 | 8550 | 8550 | 8550 | 997 |
| 457 | 20231117 | 125700 | 2351112460 | 8540 | 8540 | 8540 | 8540 | 12 |
| 458 | 20231117 | 125600 | 2351009980 | 8540 | 8540 | 8540 | 8540 | 41 |
| 459 | 20231117 | 125500 | 2350659840 | 8530 | 8530 | 8530 | 8530 | 0 |
| 460 | 20231117 | 125400 | 2350659840 | 8530 | 8530 | 8530 | 8530 | 41 |
| 461 | 20231117 | 125300 | 2350310110 | 8530 | 8530 | 8530 | 8530 | 0 |
| 462 | 20231117 | 125200 | 2350310110 | 8530 | 8530 | 8530 | 8530 | 42 |
| 463 | 20231117 | 125100 | 2349951850 | 8510 | 8510 | 8510 | 8510 | 1 |
| 464 | 20231117 | 125000 | 2349943340 | 8520 | 8530 | 8530 | 8520 | 369 |
| 465 | 20231117 | 124900 | 2346799450 | 8550 | 8550 | 8550 | 8550 | 0 |
| 466 | 20231117 | 124800 | 2346799450 | 8550 | 8560 | 8560 | 8550 | 103 |
| 467 | 20231117 | 124700 | 2345918270 | 8550 | 8550 | 8550 | 8550 | 0 |
| 468 | 20231117 | 124600 | 2345918270 | 8550 | 8590 | 8590 | 8550 | 1350 |
| 469 | 20231117 | 124500 | 2334365740 | 8610 | 8650 | 8650 | 8610 | 4164 |
| 470 | 20231117 | 124400 | 2298438470 | 8650 | 8650 | 8650 | 8650 | 0 |
| 471 | 20231117 | 124300 | 2298438470 | 8650 | 8720 | 8720 | 8650 | 1114 |
| 472 | 20231117 | 124200 | 2288762610 | 8630 | 8690 | 8750 | 8630 | 1747 |
| 473 | 20231117 | 124100 | 2273586250 | 8690 | 8690 | 8690 | 8690 | 0 |
| 474 | 20231117 | 124000 | 2273586250 | 8690 | 8610 | 8690 | 8600 | 703 |
| 475 | 20231117 | 123900 | 2267525780 | 8620 | 8620 | 8620 | 8560 | 671 |
| 476 | 20231117 | 123800 | 2261771490 | 8640 | 8640 | 8640 | 8640 | 0 |
| 477 | 20231117 | 123700 | 2261771490 | 8640 | 8640 | 8640 | 8640 | 100 |
| 478 | 20231117 | 123600 | 2260907490 | 8640 | 8640 | 8640 | 8640 | 0 |
| 479 | 20231117 | 123500 | 2260907490 | 8640 | 8640 | 8640 | 8640 | 44 |
| 480 | 20231117 | 123400 | 2260527330 | 8650 | 8640 | 8650 | 8630 | 68 |
| 481 | 20231117 | 123300 | 2259939850 | 8690 | 8650 | 8690 | 8650 | 1156 |
| 482 | 20231117 | 123200 | 2249895260 | 8640 | 8520 | 8640 | 8520 | 327 |
| 483 | 20231117 | 123100 | 2247083790 | 8580 | 8580 | 8580 | 8580 | 0 |
| 484 | 20231117 | 123000 | 2247083790 | 8580 | 8580 | 8580 | 8580 | 0 |
| 485 | 20231117 | 122900 | 2247083790 | 8580 | 8570 | 8580 | 8570 | 214 |
| 486 | 20231117 | 122800 | 2245248670 | 8570 | 8510 | 8570 | 8510 | 11 |
| 487 | 20231117 | 122700 | 2245154590 | 8500 | 8500 | 8500 | 8500 | 10 |
| 488 | 20231117 | 122600 | 2245069590 | 8500 | 8480 | 8500 | 8460 | 1528 |
| 489 | 20231117 | 122500 | 2232091980 | 8460 | 8470 | 8480 | 8460 | 400 |
| 490 | 20231117 | 122400 | 2228705580 | 8480 | 8380 | 8480 | 8380 | 857 |
| 491 | 20231117 | 122300 | 2221459070 | 8320 | 8320 | 8320 | 8320 | 0 |
| 492 | 20231117 | 122200 | 2221459070 | 8320 | 8320 | 8320 | 8320 | 0 |
| 493 | 20231117 | 122100 | 2221459070 | 8320 | 8320 | 8320 | 8320 | 0 |
| 494 | 20231117 | 122000 | 2221459070 | 8320 | 8320 | 8320 | 8320 | 0 |
| 495 | 20231117 | 121900 | 2221459070 | 8320 | 8320 | 8320 | 8320 | 0 |
| 496 | 20231117 | 121800 | 2221459070 | 8320 | 8340 | 8340 | 8320 | 61 |
| 497 | 20231117 | 121700 | 2220951520 | 8340 | 8340 | 8340 | 8340 | 0 |
| 498 | 20231117 | 121600 | 2220951520 | 8340 | 8340 | 8340 | 8340 | 2 |
| 499 | 20231117 | 121500 | 2220934840 | 8330 | 8330 | 8330 | 8330 | 1 |
| 500 | 20231117 | 121400 | 2220926510 | 8330 | 8330 | 8330 | 8330 | 399 |
| 501 | 20231117 | 121300 | 2217602840 | 8340 | 8390 | 8390 | 8330 | 533 |
| 502 | 20231117 | 121200 | 2213144020 | 8330 | 8330 | 8330 | 8330 | 0 |
| 503 | 20231117 | 121100 | 2213144020 | 8330 | 8360 | 8360 | 8330 | 500 |
| 504 | 20231117 | 121000 | 2208978420 | 8390 | 8390 | 8390 | 8390 | 0 |
| 505 | 20231117 | 120900 | 2208978420 | 8390 | 8390 | 8390 | 8390 | 0 |
| 506 | 20231117 | 120800 | 2208978420 | 8390 | 8380 | 8390 | 8380 | 10 |
| 507 | 20231117 | 120700 | 2208894580 | 8350 | 8350 | 8350 | 8350 | 1 |
| 508 | 20231117 | 120600 | 2208886230 | 8330 | 8350 | 8350 | 8330 | 38 |
| 509 | 20231117 | 120500 | 2208569550 | 8390 | 8390 | 8390 | 8390 | 0 |
| 510 | 20231117 | 120400 | 2208569550 | 8390 | 8330 | 8390 | 8330 | 599 |
| 511 | 20231117 | 120300 | 2203576760 | 8350 | 8360 | 8360 | 8350 | 207 |
| 512 | 20231117 | 120200 | 2201847250 | 8450 | 8370 | 8450 | 8370 | 102 |
| 513 | 20231117 | 120100 | 2200993430 | 8450 | 8420 | 8450 | 8420 | 40 |
| 514 | 20231117 | 120000 | 2200656230 | 8430 | 8350 | 8430 | 8350 | 114 |
| 515 | 20231117 | 115900 | 2199704250 | 8350 | 8350 | 8350 | 8350 | 11 |
| 516 | 20231117 | 115800 | 2199612400 | 8350 | 8350 | 8350 | 8350 | 0 |
| 517 | 20231117 | 115700 | 2199612400 | 8350 | 8350 | 8350 | 8350 | 1 |
| 518 | 20231117 | 115600 | 2199604050 | 8430 | 8350 | 8430 | 8350 | 4 |
| 519 | 20231117 | 115500 | 2199570470 | 8310 | 8310 | 8310 | 8310 | 29 |
| 520 | 20231117 | 115400 | 2199329480 | 8350 | 8350 | 8350 | 8330 | 3 |
| 521 | 20231117 | 115300 | 2199304450 | 8440 | 8330 | 8490 | 8330 | 46 |
| 522 | 20231117 | 115200 | 2198918670 | 8330 | 8280 | 8330 | 8280 | 862 |
| 523 | 20231117 | 115100 | 2191771970 | 8280 | 8210 | 8280 | 8210 | 6 |
| 524 | 20231117 | 115000 | 2191722640 | 8280 | 8210 | 8280 | 8210 | 2 |
| 525 | 20231117 | 114900 | 2191706150 | 8220 | 8260 | 8260 | 8210 | 1003 |
| 526 | 20231117 | 114800 | 2183440620 | 8300 | 8300 | 8300 | 8290 | 42 |
| 527 | 20231117 | 114700 | 2183092030 | 8300 | 8250 | 8300 | 8250 | 151 |
| 528 | 20231117 | 114600 | 2181839350 | 8250 | 8250 | 8250 | 8250 | 199 |
| 529 | 20231117 | 114500 | 2180197600 | 8320 | 8260 | 8320 | 8250 | 1002 |
| 530 | 20231117 | 114400 | 2171927040 | 8340 | 8340 | 8340 | 8340 | 0 |
| 531 | 20231117 | 114300 | 2171927040 | 8340 | 8310 | 8340 | 8260 | 3 |
| 532 | 20231117 | 114200 | 2171902130 | 8270 | 8270 | 8270 | 8270 | 1 |
| 533 | 20231117 | 114100 | 2171893860 | 8270 | 8300 | 8300 | 8270 | 513 |
| 534 | 20231117 | 114000 | 2167650970 | 8300 | 8360 | 8360 | 8300 | 204 |
| 535 | 20231117 | 113900 | 2165957710 | 8380 | 8380 | 8380 | 8380 | 1 |
| 536 | 20231117 | 113800 | 2165949330 | 8310 | 8380 | 8380 | 8310 | 1002 |
| 537 | 20231117 | 113700 | 2157562640 | 8310 | 8360 | 8360 | 8310 | 48 |
| 538 | 20231117 | 113600 | 2157161410 | 8370 | 8370 | 8370 | 8370 | 0 |
| 539 | 20231117 | 113500 | 2157161410 | 8370 | 8390 | 8390 | 8330 | 1337 |
| 540 | 20231117 | 113400 | 2145995600 | 8450 | 8450 | 8450 | 8450 | 200 |
| 541 | 20231117 | 113300 | 2144305600 | 8480 | 8470 | 8480 | 8470 | 403 |
| 542 | 20231117 | 113200 | 2140892160 | 8470 | 8450 | 8470 | 8450 | 1014 |
| 543 | 20231117 | 113100 | 2132323840 | 8450 | 8400 | 8450 | 8400 | 1003 |
| 544 | 20231117 | 113000 | 2123898540 | 8400 | 8400 | 8400 | 8400 | 0 |
| 545 | 20231117 | 112900 | 2123898540 | 8400 | 8400 | 8400 | 8400 | 100 |
| 546 | 20231117 | 112800 | 2123058540 | 8400 | 8400 | 8400 | 8400 | 809 |
| 547 | 20231117 | 112700 | 2116262940 | 8390 | 8470 | 8470 | 8390 | 375 |
| 548 | 20231117 | 112600 | 2113106830 | 8430 | 8430 | 8550 | 8390 | 1837 |
| 549 | 20231117 | 112500 | 2097588630 | 8440 | 8410 | 8450 | 8390 | 372 |
| 550 | 20231117 | 112400 | 2094460330 | 8400 | 8290 | 8400 | 8290 | 2738 |
| 551 | 20231117 | 112300 | 2071606100 | 8290 | 8260 | 8290 | 8260 | 2486 |
| 552 | 20231117 | 112200 | 2051042890 | 8260 | 8240 | 8260 | 8240 | 46 |
| 553 | 20231117 | 112100 | 2050663270 | 8240 | 8190 | 8240 | 8190 | 1886 |
| 554 | 20231117 | 112000 | 2035202000 | 8190 | 8140 | 8190 | 8130 | 2440 |
| 555 | 20231117 | 111900 | 2015299130 | 8140 | 8070 | 8140 | 8070 | 838 |
| 556 | 20231117 | 111800 | 2008492240 | 8070 | 8100 | 8130 | 8070 | 1001 |
| 557 | 20231117 | 111700 | 2000399110 | 8130 | 8100 | 8130 | 8100 | 185 |
| 558 | 20231117 | 111600 | 1998900580 | 8100 | 8070 | 8100 | 8060 | 1052 |
| 559 | 20231117 | 111500 | 1990411420 | 8080 | 8100 | 8100 | 8080 | 2514 |
| 560 | 20231117 | 111400 | 1970059120 | 8100 | 8140 | 8140 | 8100 | 2900 |
| 561 | 20231117 | 111300 | 1946506330 | 8150 | 8150 | 8150 | 8150 | 2 |
| 562 | 20231117 | 111200 | 1946490030 | 8140 | 8210 | 8210 | 8140 | 1913 |
| 563 | 20231117 | 111100 | 1930832970 | 8210 | 8210 | 8210 | 8210 | 0 |
| 564 | 20231117 | 111000 | 1930832970 | 8210 | 8220 | 8220 | 8210 | 2 |
| 565 | 20231117 | 110900 | 1930816540 | 8200 | 8210 | 8210 | 8200 | 2 |
| 566 | 20231117 | 110800 | 1930800130 | 8220 | 8200 | 8220 | 8200 | 566 |
| 567 | 20231117 | 110700 | 1926158910 | 8250 | 8190 | 8250 | 8190 | 955 |
| 568 | 20231117 | 110600 | 1918326010 | 8200 | 8220 | 8220 | 8200 | 1573 |
| 569 | 20231117 | 110500 | 1905419670 | 8230 | 8240 | 8240 | 8230 | 62 |
| 570 | 20231117 | 110400 | 1904908800 | 8280 | 8280 | 8280 | 8280 | 1 |
| 571 | 20231117 | 110300 | 1904900520 | 8250 | 8280 | 8290 | 8250 | 113 |
| 572 | 20231117 | 110200 | 1903968200 | 8250 | 8290 | 8290 | 8250 | 30 |
| 573 | 20231117 | 110100 | 1903720420 | 8360 | 8310 | 8360 | 8310 | 2 |
| 574 | 20231117 | 110000 | 1903703750 | 8400 | 8400 | 8400 | 8400 | 0 |
| 575 | 20231117 | 105900 | 1903703750 | 8400 | 8360 | 8400 | 8360 | 576 |
| 576 | 20231117 | 105800 | 1898872040 | 8370 | 8310 | 8370 | 8310 | 99 |
| 577 | 20231117 | 105700 | 1898048180 | 8310 | 8300 | 8310 | 8300 | 1061 |
| 578 | 20231117 | 105600 | 1889231930 | 8260 | 8290 | 8320 | 8260 | 169 |
| 579 | 20231117 | 105500 | 1887827110 | 8260 | 8270 | 8270 | 8200 | 1045 |
| 580 | 20231117 | 105400 | 1879235960 | 8220 | 8250 | 8300 | 8220 | 2195 |
| 581 | 20231117 | 105300 | 1861168180 | 8300 | 8250 | 8300 | 8250 | 456 |
| 582 | 20231117 | 105200 | 1857389080 | 8250 | 8250 | 8250 | 8250 | 0 |
| 583 | 20231117 | 105100 | 1857389080 | 8250 | 8250 | 8250 | 8250 | 105 |
| 584 | 20231117 | 105000 | 1856522830 | 8260 | 8260 | 8260 | 8260 | 615 |
| 585 | 20231117 | 104900 | 1851442930 | 8260 | 8220 | 8260 | 8220 | 22 |
| 586 | 20231117 | 104800 | 1851262050 | 8220 | 8220 | 8220 | 8220 | 3 |
| 587 | 20231117 | 104700 | 1851237390 | 8180 | 8200 | 8200 | 8180 | 890 |
| 588 | 20231117 | 104600 | 1843956150 | 8250 | 8250 | 8250 | 8250 | 0 |
| 589 | 20231117 | 104500 | 1843956150 | 8250 | 8240 | 8250 | 8210 | 675 |
| 590 | 20231117 | 104400 | 1838391840 | 8280 | 8280 | 8280 | 8280 | 0 |
| 591 | 20231117 | 104300 | 1838391840 | 8280 | 8280 | 8280 | 8280 | 0 |
| 592 | 20231117 | 104200 | 1838391840 | 8280 | 8270 | 8280 | 8270 | 2 |
| 593 | 20231117 | 104100 | 1838375290 | 8250 | 8190 | 8250 | 8180 | 518 |
| 594 | 20231117 | 104000 | 1834128310 | 8190 | 8190 | 8190 | 8190 | 20 |
| 595 | 20231117 | 103900 | 1833964510 | 8200 | 8200 | 8200 | 8150 | 6 |
| 596 | 20231117 | 103800 | 1833915460 | 8200 | 8190 | 8200 | 8150 | 3837 |
| 597 | 20231117 | 103700 | 1802490570 | 8190 | 8200 | 8200 | 8160 | 5134 |
| 598 | 20231117 | 103600 | 1760422500 | 8250 | 8220 | 8270 | 8200 | 3203 |
| 599 | 20231117 | 103500 | 1734125100 | 8230 | 8270 | 8270 | 8230 | 680 |
| 600 | 20231117 | 103400 | 1728528440 | 8290 | 8290 | 8290 | 8290 | 0 |
| 601 | 20231117 | 103300 | 1728528440 | 8290 | 8290 | 8290 | 8290 | 0 |
| 602 | 20231117 | 103200 | 1728528440 | 8290 | 8290 | 8290 | 8290 | 5 |
| 603 | 20231117 | 103100 | 1728486990 | 8230 | 8280 | 8280 | 8230 | 14 |
| 604 | 20231117 | 103000 | 1728371670 | 8280 | 8310 | 8310 | 8230 | 753 |
| 605 | 20231117 | 102900 | 1722143580 | 8310 | 8310 | 8310 | 8310 | 57 |
| 606 | 20231117 | 102800 | 1721669910 | 8330 | 8330 | 8330 | 8330 | 50 |
| 607 | 20231117 | 102700 | 1721253410 | 8350 | 8400 | 8400 | 8260 | 3270 |
| 608 | 20231117 | 102600 | 1694024170 | 8400 | 8400 | 8400 | 8400 | 237 |
| 609 | 20231117 | 102500 | 1692033370 | 8400 | 8350 | 8410 | 8350 | 1324 |
| 610 | 20231117 | 102400 | 1680902270 | 8350 | 8440 | 8440 | 8350 | 3097 |
| 611 | 20231117 | 102300 | 1654830600 | 8490 | 8470 | 8510 | 8470 | 1941 |
| 612 | 20231117 | 102200 | 1638346330 | 8450 | 8310 | 8450 | 8310 | 2020 |
| 613 | 20231117 | 102100 | 1621403440 | 8290 | 8250 | 8290 | 8250 | 131 |
| 614 | 20231117 | 102000 | 1620317490 | 8250 | 8240 | 8250 | 8240 | 107 |
| 615 | 20231117 | 101900 | 1619435740 | 8240 | 8310 | 8330 | 8230 | 2760 |
| 616 | 20231117 | 101800 | 1596647560 | 8310 | 8190 | 8310 | 8190 | 1626 |
| 617 | 20231117 | 101700 | 1583284850 | 8140 | 8120 | 8170 | 8100 | 1265 |
| 618 | 20231117 | 101600 | 1572972370 | 8130 | 8150 | 8170 | 8130 | 387 |
| 619 | 20231117 | 101500 | 1569815320 | 8150 | 8180 | 8180 | 8100 | 2617 |
| 620 | 20231117 | 101400 | 1548590070 | 8190 | 8200 | 8200 | 8180 | 1167 |
| 621 | 20231117 | 101300 | 1539035980 | 8210 | 8270 | 8270 | 8210 | 1351 |
| 622 | 20231117 | 101200 | 1527888620 | 8260 | 8260 | 8260 | 8260 | 81 |
| 623 | 20231117 | 101100 | 1527219560 | 8250 | 8260 | 8260 | 8250 | 815 |
| 624 | 20231117 | 101000 | 1520491230 | 8270 | 8330 | 8340 | 8270 | 658 |
| 625 | 20231117 | 100900 | 1515031550 | 8350 | 8310 | 8350 | 8310 | 958 |
| 626 | 20231117 | 100800 | 1507038420 | 8350 | 8270 | 8350 | 8270 | 224 |
| 627 | 20231117 | 100700 | 1505171230 | 8280 | 8340 | 8390 | 8280 | 585 |
| 628 | 20231117 | 100600 | 1500284600 | 8310 | 8320 | 8340 | 8310 | 651 |
| 629 | 20231117 | 100500 | 1494873070 | 8300 | 8360 | 8360 | 8300 | 360 |
| 630 | 20231117 | 100400 | 1491880840 | 8300 | 8370 | 8410 | 8290 | 1944 |
| 631 | 20231117 | 100300 | 1475709260 | 8370 | 8370 | 8390 | 8240 | 4038 |
| 632 | 20231117 | 100200 | 1442088870 | 8370 | 8560 | 8560 | 8370 | 5317 |
| 633 | 20231117 | 100100 | 1397071790 | 8560 | 8630 | 8630 | 8560 | 1594 |
| 634 | 20231117 | 100000 | 1383362430 | 8640 | 8660 | 8660 | 8640 | 303 |
| 635 | 20231117 | 095900 | 1380744440 | 8690 | 8670 | 8690 | 8640 | 531 |
| 636 | 20231117 | 095800 | 1376150320 | 8680 | 8700 | 8700 | 8680 | 524 |
| 637 | 20231117 | 095700 | 1371596860 | 8720 | 8700 | 8720 | 8700 | 317 |
| 638 | 20231117 | 095600 | 1368838940 | 8700 | 8800 | 8840 | 8700 | 871 |
| 639 | 20231117 | 095500 | 1361211060 | 8840 | 8800 | 8840 | 8800 | 48 |
| 640 | 20231117 | 095400 | 1360788600 | 8840 | 8880 | 8900 | 8780 | 1111 |
| 641 | 20231117 | 095300 | 1351012390 | 8890 | 8830 | 8890 | 8830 | 3021 |
| 642 | 20231117 | 095200 | 1324229410 | 8830 | 8820 | 8830 | 8790 | 78 |
| 643 | 20231117 | 095100 | 1323541760 | 8820 | 8820 | 8820 | 8800 | 189 |
| 644 | 20231117 | 095000 | 1321874800 | 8830 | 8830 | 8830 | 8830 | 100 |
| 645 | 20231117 | 094900 | 1320991800 | 8830 | 8800 | 8840 | 8800 | 600 |
| 646 | 20231117 | 094800 | 1315699440 | 8800 | 8780 | 8800 | 8780 | 60 |
| 647 | 20231117 | 094700 | 1315172620 | 8780 | 8790 | 8810 | 8780 | 21 |
| 648 | 20231117 | 094600 | 1314987980 | 8780 | 8750 | 8780 | 8750 | 311 |
| 649 | 20231117 | 094500 | 1312258830 | 8720 | 8720 | 8750 | 8720 | 1061 |
| 650 | 20231117 | 094400 | 1302986270 | 8720 | 8710 | 8720 | 8700 | 208 |
| 651 | 20231117 | 094300 | 1301175280 | 8700 | 8690 | 8700 | 8670 | 482 |
| 652 | 20231117 | 094200 | 1296985830 | 8670 | 8620 | 8670 | 8620 | 494 |
| 653 | 20231117 | 094100 | 1292704820 | 8640 | 8750 | 8750 | 8630 | 3831 |
| 654 | 20231117 | 094000 | 1259406410 | 8750 | 8780 | 8790 | 8750 | 52 |
| 655 | 20231117 | 093900 | 1258949960 | 8710 | 8710 | 8720 | 8700 | 1074 |
| 656 | 20231117 | 093800 | 1249595150 | 8710 | 8710 | 8730 | 8710 | 581 |
| 657 | 20231117 | 093700 | 1244533140 | 8720 | 8890 | 8910 | 8720 | 645 |
| 658 | 20231117 | 093600 | 1238846060 | 8900 | 8820 | 8900 | 8820 | 78 |
| 659 | 20231117 | 093500 | 1238153460 | 8820 | 8780 | 8820 | 8740 | 550 |
| 660 | 20231117 | 093400 | 1233341620 | 8740 | 8930 | 8930 | 8740 | 1088 |
| 661 | 20231117 | 093300 | 1223753430 | 8860 | 9010 | 9010 | 8860 | 1517 |
| 662 | 20231117 | 093200 | 1210237890 | 9010 | 8790 | 9010 | 8790 | 1197 |
| 663 | 20231117 | 093100 | 1199522350 | 8780 | 8660 | 8780 | 8610 | 2964 |
| 664 | 20231117 | 093000 | 1173820120 | 8660 | 8560 | 8750 | 8560 | 5206 |
| 665 | 20231117 | 092900 | 1129213490 | 8560 | 8560 | 8560 | 8560 | 0 |
| 666 | 20231117 | 092800 | 1129213490 | 8560 | 9050 | 9100 | 8560 | 7644 |
| 667 | 20231117 | 092700 | 1061170130 | 9030 | 9010 | 9030 | 8980 | 2592 |
| 668 | 20231117 | 092600 | 1037775150 | 9000 | 9010 | 9010 | 8970 | 441 |
| 669 | 20231117 | 092500 | 1033811010 | 8990 | 8980 | 8990 | 8980 | 510 |
| 670 | 20231117 | 092400 | 1029231190 | 8980 | 8980 | 9020 | 8980 | 841 |
| 671 | 20231117 | 092300 | 1021660140 | 8980 | 9060 | 9060 | 8980 | 429 |
| 672 | 20231117 | 092200 | 1017787520 | 9080 | 9010 | 9090 | 9000 | 441 |
| 673 | 20231117 | 092100 | 1013793910 | 8950 | 8960 | 9000 | 8950 | 1621 |
| 674 | 20231117 | 092000 | 999246100 | 8900 | 9280 | 9280 | 8900 | 10991 |
| 675 | 20231117 | 091900 | 898476370 | 9270 | 9270 | 9320 | 9270 | 317 |
| 676 | 20231117 | 091800 | 895528640 | 9320 | 9270 | 9320 | 9250 | 158 |
| 677 | 20231117 | 091700 | 894065860 | 9260 | 9300 | 9340 | 9230 | 1442 |
| 678 | 20231117 | 091600 | 880706120 | 9280 | 9200 | 9280 | 9190 | 1441 |
| 679 | 20231117 | 091500 | 867342460 | 9190 | 9300 | 9300 | 9190 | 5099 |
| 680 | 20231117 | 091400 | 820192640 | 9280 | 9370 | 9380 | 9280 | 3459 |
| 681 | 20231117 | 091300 | 787951350 | 9370 | 9390 | 9400 | 9290 | 6924 |
| 682 | 20231117 | 091200 | 723027720 | 9390 | 9280 | 9400 | 9280 | 4198 |
| 683 | 20231117 | 091100 | 683810510 | 9280 | 9310 | 9310 | 9170 | 4145 |
| 684 | 20231117 | 091000 | 645544360 | 9320 | 9190 | 9360 | 9160 | 13479 |
| 685 | 20231117 | 090900 | 521149030 | 9240 | 9280 | 9280 | 9160 | 6831 |
| 686 | 20231117 | 090800 | 458474020 | 9280 | 9230 | 9330 | 9160 | 7130 |
| 687 | 20231117 | 090700 | 392471210 | 9260 | 9170 | 9260 | 9140 | 3177 |
| 688 | 20231117 | 090600 | 363234630 | 9080 | 9100 | 9220 | 9080 | 4301 |
| 689 | 20231117 | 090500 | 323946230 | 9040 | 9100 | 9120 | 9030 | 3871 |
| 690 | 20231117 | 090400 | 288756890 | 9090 | 8900 | 9100 | 8900 | 3141 |
| 691 | 20231117 | 090300 | 260401020 | 8900 | 8770 | 8970 | 8770 | 5173 |
| 692 | 20231117 | 090200 | 214779880 | 8720 | 8620 | 8750 | 8530 | 4085 |
| 693 | 20231117 | 090100 | 179535970 | 8680 | 8530 | 8680 | 8450 | 7081 |
| 694 | 20231117 | 090000 | 119055230 | 8510 | 8610 | 8810 | 8510 | 13816 |