36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 212700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 8616 |
| 3 | 20231117 | 212600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 4 | 20231117 | 212500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 5 | 20231117 | 212400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 6 | 20231117 | 212300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 7 | 20231117 | 212200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 8 | 20231117 | 212100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 9 | 20231117 | 212000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 10 | 20231117 | 211900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 11 | 20231117 | 211800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 12 | 20231117 | 211700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 13 | 20231117 | 211600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 14 | 20231117 | 211500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 15 | 20231117 | 211400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 16 | 20231117 | 211300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 17 | 20231117 | 211200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 18 | 20231117 | 211100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 19 | 20231117 | 211000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 20 | 20231117 | 210900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 21 | 20231117 | 210800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 22 | 20231117 | 210700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 23 | 20231117 | 210600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 24 | 20231117 | 210500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 25 | 20231117 | 210400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 26 | 20231117 | 210300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 27 | 20231117 | 210200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 28 | 20231117 | 210100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 29 | 20231117 | 210000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 30 | 20231117 | 205900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 31 | 20231117 | 205800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 32 | 20231117 | 205700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 8616 |
| 33 | 20231117 | 205600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 34 | 20231117 | 205500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 35 | 20231117 | 205400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 36 | 20231117 | 205300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 37 | 20231117 | 205200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 38 | 20231117 | 205100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 39 | 20231117 | 205000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 40 | 20231117 | 204900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 41 | 20231117 | 204800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 42 | 20231117 | 204700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 43 | 20231117 | 204600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 44 | 20231117 | 204500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 45 | 20231117 | 204400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 46 | 20231117 | 204300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 47 | 20231117 | 204200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 48 | 20231117 | 204100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 49 | 20231117 | 204000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 50 | 20231117 | 203900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 51 | 20231117 | 203800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 52 | 20231117 | 203700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 53 | 20231117 | 203600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 54 | 20231117 | 203500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 55 | 20231117 | 203400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 56 | 20231117 | 203300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 57 | 20231117 | 203200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 58 | 20231117 | 203100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 59 | 20231117 | 203000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 60 | 20231117 | 202900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 61 | 20231117 | 202800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 62 | 20231117 | 202700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 8616 |
| 63 | 20231117 | 202600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 64 | 20231117 | 202500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 65 | 20231117 | 202400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 66 | 20231117 | 202300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 67 | 20231117 | 202200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 68 | 20231117 | 202100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 69 | 20231117 | 202000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 70 | 20231117 | 201900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 71 | 20231117 | 201800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 72 | 20231117 | 201700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 73 | 20231117 | 201600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 74 | 20231117 | 201500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 75 | 20231117 | 201400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 76 | 20231117 | 201300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 77 | 20231117 | 201200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 78 | 20231117 | 201100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 79 | 20231117 | 201000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 80 | 20231117 | 200900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 81 | 20231117 | 200800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 82 | 20231117 | 200700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 83 | 20231117 | 200600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 84 | 20231117 | 200500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 85 | 20231117 | 200400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 86 | 20231117 | 200300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 87 | 20231117 | 200200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 88 | 20231117 | 200100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 89 | 20231117 | 200000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 90 | 20231117 | 195900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 91 | 20231117 | 195800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 92 | 20231117 | 195700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 8616 |
| 93 | 20231117 | 195600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 94 | 20231117 | 195500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 95 | 20231117 | 195400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 96 | 20231117 | 195300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 97 | 20231117 | 195200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 98 | 20231117 | 195100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 99 | 20231117 | 195000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 100 | 20231117 | 194900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 101 | 20231117 | 194800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 102 | 20231117 | 194700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 103 | 20231117 | 194600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 104 | 20231117 | 194500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 105 | 20231117 | 194400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 106 | 20231117 | 194300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 107 | 20231117 | 194200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 108 | 20231117 | 194100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 109 | 20231117 | 194000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 110 | 20231117 | 193900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 111 | 20231117 | 193800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 112 | 20231117 | 193700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 113 | 20231117 | 193600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 114 | 20231117 | 193500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 115 | 20231117 | 193400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 116 | 20231117 | 193300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 117 | 20231117 | 193200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 118 | 20231117 | 193100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 119 | 20231117 | 193000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 120 | 20231117 | 192900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 121 | 20231117 | 192800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 122 | 20231117 | 192700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 8616 |
| 123 | 20231117 | 192600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 124 | 20231117 | 192500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 125 | 20231117 | 192400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 126 | 20231117 | 192300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 127 | 20231117 | 192200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 128 | 20231117 | 192100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 129 | 20231117 | 192000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 130 | 20231117 | 191900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 131 | 20231117 | 191800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 132 | 20231117 | 191700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 133 | 20231117 | 191600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 134 | 20231117 | 191500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 135 | 20231117 | 191400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 136 | 20231117 | 191300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 137 | 20231117 | 191200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 138 | 20231117 | 191100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 139 | 20231117 | 191000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 140 | 20231117 | 190900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 141 | 20231117 | 190800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 142 | 20231117 | 190700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 143 | 20231117 | 190600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 144 | 20231117 | 190500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 145 | 20231117 | 190400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 146 | 20231117 | 190300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 147 | 20231117 | 190200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 148 | 20231117 | 190100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 149 | 20231117 | 190000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 150 | 20231117 | 185900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 151 | 20231117 | 185800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 152 | 20231117 | 185700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 8616 |
| 153 | 20231117 | 185600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 154 | 20231117 | 185500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 155 | 20231117 | 185400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 156 | 20231117 | 185300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 157 | 20231117 | 185200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 158 | 20231117 | 185100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 159 | 20231117 | 185000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 160 | 20231117 | 184900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 161 | 20231117 | 184800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 162 | 20231117 | 184700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 163 | 20231117 | 184600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 164 | 20231117 | 184500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 165 | 20231117 | 184400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 166 | 20231117 | 184300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 167 | 20231117 | 184200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 168 | 20231117 | 184100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 169 | 20231117 | 184000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 170 | 20231117 | 183900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 171 | 20231117 | 183800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 172 | 20231117 | 183700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 173 | 20231117 | 183600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 174 | 20231117 | 183500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 175 | 20231117 | 183400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 176 | 20231117 | 183300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 177 | 20231117 | 183200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 178 | 20231117 | 183100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 179 | 20231117 | 183000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 180 | 20231117 | 182900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 181 | 20231117 | 182800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 182 | 20231117 | 182700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 8616 |
| 183 | 20231117 | 182600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 184 | 20231117 | 182500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 185 | 20231117 | 182400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 186 | 20231117 | 182300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 187 | 20231117 | 182200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 188 | 20231117 | 182100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 189 | 20231117 | 182000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 190 | 20231117 | 181900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 191 | 20231117 | 181800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 192 | 20231117 | 181700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 193 | 20231117 | 181600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 194 | 20231117 | 181500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 195 | 20231117 | 181400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 196 | 20231117 | 181300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 197 | 20231117 | 181200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 198 | 20231117 | 181100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 199 | 20231117 | 181000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 200 | 20231117 | 180900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 201 | 20231117 | 180800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 202 | 20231117 | 180700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 203 | 20231117 | 180600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 204 | 20231117 | 180500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 205 | 20231117 | 180400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 206 | 20231117 | 180300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 207 | 20231117 | 180200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 208 | 20231117 | 180100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 209 | 20231117 | 180000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 210 | 20231117 | 175900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 211 | 20231117 | 175800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 212 | 20231117 | 175700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 8616 |
| 213 | 20231117 | 175600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 214 | 20231117 | 175500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 215 | 20231117 | 175400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 216 | 20231117 | 175300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 217 | 20231117 | 175200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 218 | 20231117 | 175100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 219 | 20231117 | 175000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 220 | 20231117 | 174900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 221 | 20231117 | 174800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 222 | 20231117 | 174700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 223 | 20231117 | 174600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 224 | 20231117 | 174500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 225 | 20231117 | 174400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 226 | 20231117 | 174300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 227 | 20231117 | 174200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 228 | 20231117 | 174100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 229 | 20231117 | 174000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 230 | 20231117 | 173900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 231 | 20231117 | 173800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 232 | 20231117 | 173700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 233 | 20231117 | 173600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 234 | 20231117 | 173500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 235 | 20231117 | 173400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 236 | 20231117 | 173300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 237 | 20231117 | 173200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 238 | 20231117 | 173100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 239 | 20231117 | 173000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 240 | 20231117 | 172900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 241 | 20231117 | 172800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 242 | 20231117 | 172700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 8616 |
| 243 | 20231117 | 172600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 244 | 20231117 | 172500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 245 | 20231117 | 172400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 246 | 20231117 | 172300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 247 | 20231117 | 172200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 248 | 20231117 | 172100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 249 | 20231117 | 172000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 250 | 20231117 | 171900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 251 | 20231117 | 171800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 252 | 20231117 | 171700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 253 | 20231117 | 171600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 254 | 20231117 | 171500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 255 | 20231117 | 171400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 256 | 20231117 | 171300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 257 | 20231117 | 171200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 258 | 20231117 | 171100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 259 | 20231117 | 171000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 260 | 20231117 | 170900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 261 | 20231117 | 170800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 262 | 20231117 | 170700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 263 | 20231117 | 170600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 264 | 20231117 | 170500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 265 | 20231117 | 170400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 266 | 20231117 | 170300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 267 | 20231117 | 170200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 268 | 20231117 | 170100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 269 | 20231117 | 170000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 270 | 20231117 | 165900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 271 | 20231117 | 165800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 272 | 20231117 | 165700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 8616 |
| 273 | 20231117 | 165600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 274 | 20231117 | 165500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 275 | 20231117 | 165400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 276 | 20231117 | 165300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 277 | 20231117 | 165200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 278 | 20231117 | 165100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 279 | 20231117 | 165000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 280 | 20231117 | 164900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 281 | 20231117 | 164800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 282 | 20231117 | 164700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 283 | 20231117 | 164600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 284 | 20231117 | 164500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 285 | 20231117 | 164400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 286 | 20231117 | 164300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 287 | 20231117 | 164200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 288 | 20231117 | 164100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 289 | 20231117 | 164000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 290 | 20231117 | 163900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 291 | 20231117 | 163800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 292 | 20231117 | 163700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 293 | 20231117 | 163600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 294 | 20231117 | 163500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 295 | 20231117 | 163400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 296 | 20231117 | 163300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 297 | 20231117 | 163200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 298 | 20231117 | 163100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 299 | 20231117 | 163000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 300 | 20231117 | 162900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 301 | 20231117 | 162800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 302 | 20231117 | 162700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 8616 |
| 303 | 20231117 | 162600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 304 | 20231117 | 162500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 305 | 20231117 | 162400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 306 | 20231117 | 162300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 307 | 20231117 | 162200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 308 | 20231117 | 162100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 309 | 20231117 | 162000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 310 | 20231117 | 161900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 311 | 20231117 | 161800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 312 | 20231117 | 161700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 313 | 20231117 | 161600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 314 | 20231117 | 161500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 315 | 20231117 | 161400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 316 | 20231117 | 161300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 317 | 20231117 | 161200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 318 | 20231117 | 161100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 319 | 20231117 | 161000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 320 | 20231117 | 160900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 321 | 20231117 | 160800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 322 | 20231117 | 160700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 323 | 20231117 | 160600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 324 | 20231117 | 160500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 325 | 20231117 | 160400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 326 | 20231117 | 160300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 327 | 20231117 | 160200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 328 | 20231117 | 160100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 329 | 20231117 | 160000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 330 | 20231117 | 155900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 331 | 20231117 | 155800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 332 | 20231117 | 155700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 8616 |
| 333 | 20231117 | 155600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 334 | 20231117 | 155500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 335 | 20231117 | 155400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 336 | 20231117 | 155300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 337 | 20231117 | 155200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 338 | 20231117 | 155100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 339 | 20231117 | 155000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 340 | 20231117 | 154900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 341 | 20231117 | 154800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 342 | 20231117 | 154700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 343 | 20231117 | 154600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 344 | 20231117 | 154500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 345 | 20231117 | 154400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 346 | 20231117 | 154300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 347 | 20231117 | 154200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 348 | 20231117 | 154100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 349 | 20231117 | 154000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 350 | 20231117 | 153900 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 351 | 20231117 | 153800 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 352 | 20231117 | 153700 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 353 | 20231117 | 153600 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 354 | 20231117 | 153500 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 355 | 20231117 | 153400 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 356 | 20231117 | 153300 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 357 | 20231117 | 153200 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 358 | 20231117 | 153100 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 0 |
| 359 | 20231117 | 153000 | 1504918610 | 6170 | 6170 | 6170 | 6170 | 8616 |
| 360 | 20231117 | 152900 | 1451757890 | 6170 | 6170 | 6170 | 6170 | 0 |
| 361 | 20231117 | 152800 | 1451757890 | 6170 | 6170 | 6170 | 6170 | 0 |
| 362 | 20231117 | 152700 | 1451757890 | 6170 | 6170 | 6170 | 6170 | 0 |
| 363 | 20231117 | 152600 | 1451757890 | 6170 | 6170 | 6170 | 6170 | 0 |
| 364 | 20231117 | 152500 | 1451757890 | 6170 | 6170 | 6170 | 6170 | 0 |
| 365 | 20231117 | 152400 | 1451757890 | 6170 | 6170 | 6170 | 6170 | 0 |
| 366 | 20231117 | 152300 | 1451757890 | 6170 | 6170 | 6170 | 6170 | 0 |
| 367 | 20231117 | 152200 | 1451757890 | 6170 | 6170 | 6170 | 6170 | 0 |
| 368 | 20231117 | 152100 | 1451757890 | 6170 | 6170 | 6170 | 6170 | 0 |
| 369 | 20231117 | 152000 | 1451757890 | 6170 | 6170 | 6170 | 6170 | 0 |
| 370 | 20231117 | 151900 | 1451757890 | 6170 | 6060 | 6170 | 6060 | 8539 |
| 371 | 20231117 | 151800 | 1399440570 | 6060 | 6060 | 6060 | 6050 | 998 |
| 372 | 20231117 | 151700 | 1393392910 | 6050 | 6060 | 6060 | 6050 | 204 |
| 373 | 20231117 | 151600 | 1392158700 | 6060 | 6050 | 6060 | 6050 | 110 |
| 374 | 20231117 | 151500 | 1391492200 | 6060 | 6060 | 6060 | 6050 | 215 |
| 375 | 20231117 | 151400 | 1390189450 | 6080 | 6090 | 6090 | 6080 | 199 |
| 376 | 20231117 | 151300 | 1388979140 | 6090 | 6090 | 6090 | 6060 | 203 |
| 377 | 20231117 | 151200 | 1387748780 | 6090 | 6100 | 6100 | 6090 | 180 |
| 378 | 20231117 | 151100 | 1386652380 | 6110 | 6110 | 6110 | 6070 | 504 |
| 379 | 20231117 | 151000 | 1383592520 | 6080 | 6100 | 6100 | 6080 | 1060 |
| 380 | 20231117 | 150900 | 1377137380 | 6100 | 6110 | 6110 | 6100 | 170 |
| 381 | 20231117 | 150800 | 1376099360 | 6110 | 6080 | 6110 | 6080 | 4594 |
| 382 | 20231117 | 150700 | 1348119740 | 6090 | 6090 | 6100 | 6070 | 6887 |
| 383 | 20231117 | 150600 | 1306197900 | 6090 | 6080 | 6110 | 6080 | 6935 |
| 384 | 20231117 | 150500 | 1263934630 | 6080 | 6080 | 6080 | 6080 | 178 |
| 385 | 20231117 | 150400 | 1262852390 | 6040 | 6040 | 6100 | 6040 | 2401 |
| 386 | 20231117 | 150300 | 1248304910 | 6040 | 6040 | 6040 | 6040 | 2300 |
| 387 | 20231117 | 150200 | 1234412910 | 6050 | 6050 | 6060 | 6050 | 2037 |
| 388 | 20231117 | 150100 | 1222088960 | 6050 | 6050 | 6090 | 6040 | 2315 |
| 389 | 20231117 | 150000 | 1208083780 | 6060 | 6080 | 6080 | 6060 | 15 |
| 390 | 20231117 | 145900 | 1207992730 | 6100 | 6100 | 6100 | 6050 | 2191 |
| 391 | 20231117 | 145800 | 1194705850 | 6100 | 6110 | 6110 | 6100 | 127 |
| 392 | 20231117 | 145700 | 1193930980 | 6110 | 6120 | 6120 | 6100 | 42 |
| 393 | 20231117 | 145600 | 1193674140 | 6060 | 6120 | 6130 | 6060 | 3183 |
| 394 | 20231117 | 145500 | 1174274180 | 6120 | 6120 | 6140 | 6110 | 5696 |
| 395 | 20231117 | 145400 | 1139426250 | 6120 | 6060 | 6170 | 6050 | 3192 |
| 396 | 20231117 | 145300 | 1119873650 | 6110 | 6110 | 6130 | 6110 | 5946 |
| 397 | 20231117 | 145200 | 1083510880 | 6120 | 6100 | 6130 | 6100 | 4072 |
| 398 | 20231117 | 145100 | 1058629880 | 6100 | 6110 | 6110 | 6050 | 3122 |
| 399 | 20231117 | 145000 | 1039595290 | 6130 | 6090 | 6130 | 6050 | 2917 |
| 400 | 20231117 | 144900 | 1021825170 | 6120 | 6040 | 6140 | 6040 | 11674 |
| 401 | 20231117 | 144800 | 950373410 | 6020 | 6050 | 6050 | 5990 | 1942 |
| 402 | 20231117 | 144700 | 938729060 | 6060 | 5980 | 6140 | 5980 | 18414 |
| 403 | 20231117 | 144600 | 827771420 | 5970 | 5910 | 5970 | 5850 | 1320 |
| 404 | 20231117 | 144500 | 819922980 | 5930 | 5930 | 5930 | 5930 | 84 |
| 405 | 20231117 | 144400 | 819424860 | 5930 | 5870 | 5950 | 5870 | 5676 |
| 406 | 20231117 | 144300 | 785782930 | 5870 | 5870 | 5870 | 5870 | 6 |
| 407 | 20231117 | 144200 | 785747710 | 5870 | 5870 | 5870 | 5870 | 0 |
| 408 | 20231117 | 144100 | 785747710 | 5870 | 5850 | 5870 | 5850 | 198 |
| 409 | 20231117 | 144000 | 784585490 | 5880 | 5850 | 5880 | 5850 | 1422 |
| 410 | 20231117 | 143900 | 776255910 | 5850 | 5850 | 5850 | 5850 | 1716 |
| 411 | 20231117 | 143800 | 766217310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 412 | 20231117 | 143700 | 766217310 | 5860 | 5850 | 5860 | 5850 | 526 |
| 413 | 20231117 | 143600 | 763140200 | 5850 | 5850 | 5850 | 5840 | 2166 |
| 414 | 20231117 | 143500 | 750469300 | 5850 | 5860 | 5860 | 5850 | 9696 |
| 415 | 20231117 | 143400 | 693650750 | 5880 | 5820 | 5880 | 5820 | 1500 |
| 416 | 20231117 | 143300 | 684872980 | 5810 | 5800 | 5810 | 5800 | 445 |
| 417 | 20231117 | 143200 | 682288740 | 5790 | 5790 | 5790 | 5790 | 57 |
| 418 | 20231117 | 143100 | 681958710 | 5790 | 5790 | 5790 | 5790 | 1 |
| 419 | 20231117 | 143000 | 681952920 | 5790 | 5790 | 5790 | 5790 | 4 |
| 420 | 20231117 | 142900 | 681929760 | 5790 | 5790 | 5790 | 5790 | 3 |
| 421 | 20231117 | 142800 | 681912390 | 5790 | 5790 | 5790 | 5790 | 0 |
| 422 | 20231117 | 142700 | 681912390 | 5790 | 5790 | 5790 | 5790 | 0 |
| 423 | 20231117 | 142600 | 681912390 | 5790 | 5790 | 5790 | 5790 | 0 |
| 424 | 20231117 | 142500 | 681912390 | 5790 | 5800 | 5800 | 5790 | 820 |
| 425 | 20231117 | 142400 | 677164390 | 5800 | 5800 | 5800 | 5800 | 100 |
| 426 | 20231117 | 142300 | 676584390 | 5800 | 5800 | 5800 | 5800 | 0 |
| 427 | 20231117 | 142200 | 676584390 | 5800 | 5800 | 5800 | 5800 | 50 |
| 428 | 20231117 | 142100 | 676294390 | 5800 | 5800 | 5800 | 5800 | 0 |
| 429 | 20231117 | 142000 | 676294390 | 5800 | 5800 | 5800 | 5800 | 100 |
| 430 | 20231117 | 141900 | 675714390 | 5800 | 5800 | 5800 | 5800 | 0 |
| 431 | 20231117 | 141800 | 675714390 | 5800 | 5800 | 5800 | 5800 | 133 |
| 432 | 20231117 | 141700 | 674942990 | 5810 | 5810 | 5810 | 5810 | 17 |
| 433 | 20231117 | 141600 | 674844220 | 5800 | 5800 | 5800 | 5800 | 0 |
| 434 | 20231117 | 141500 | 674844220 | 5800 | 5800 | 5800 | 5800 | 511 |
| 435 | 20231117 | 141400 | 671880420 | 5800 | 5800 | 5800 | 5800 | 0 |
| 436 | 20231117 | 141300 | 671880420 | 5800 | 5800 | 5800 | 5800 | 200 |
| 437 | 20231117 | 141200 | 670720420 | 5800 | 5800 | 5800 | 5800 | 61 |
| 438 | 20231117 | 141100 | 670366620 | 5800 | 5800 | 5810 | 5800 | 705 |
| 439 | 20231117 | 141000 | 666274920 | 5810 | 5810 | 5810 | 5810 | 0 |
| 440 | 20231117 | 140900 | 666274920 | 5810 | 5800 | 5810 | 5800 | 51 |
| 441 | 20231117 | 140800 | 665979110 | 5790 | 5790 | 5790 | 5790 | 0 |
| 442 | 20231117 | 140700 | 665979110 | 5790 | 5790 | 5790 | 5790 | 52 |
| 443 | 20231117 | 140600 | 665678030 | 5810 | 5810 | 5810 | 5800 | 1810 |
| 444 | 20231117 | 140500 | 655177930 | 5810 | 5810 | 5810 | 5810 | 79 |
| 445 | 20231117 | 140400 | 654718940 | 5810 | 5810 | 5810 | 5810 | 0 |
| 446 | 20231117 | 140300 | 654718940 | 5810 | 5810 | 5810 | 5810 | 1 |
| 447 | 20231117 | 140200 | 654713130 | 5810 | 5810 | 5810 | 5810 | 2 |
| 448 | 20231117 | 140100 | 654701510 | 5810 | 5810 | 5810 | 5810 | 0 |
| 449 | 20231117 | 140000 | 654701510 | 5810 | 5810 | 5810 | 5810 | 0 |
| 450 | 20231117 | 135900 | 654701510 | 5810 | 5810 | 5810 | 5810 | 0 |
| 451 | 20231117 | 135800 | 654701510 | 5810 | 5810 | 5810 | 5810 | 1 |
| 452 | 20231117 | 135700 | 654695700 | 5810 | 5810 | 5810 | 5810 | 1 |
| 453 | 20231117 | 135600 | 654689890 | 5800 | 5800 | 5800 | 5800 | 21 |
| 454 | 20231117 | 135500 | 654568090 | 5800 | 5800 | 5800 | 5790 | 409 |
| 455 | 20231117 | 135400 | 652195950 | 5800 | 5800 | 5800 | 5800 | 0 |
| 456 | 20231117 | 135300 | 652195950 | 5800 | 5790 | 5800 | 5790 | 547 |
| 457 | 20231117 | 135200 | 649028810 | 5790 | 5790 | 5790 | 5790 | 21 |
| 458 | 20231117 | 135100 | 648907220 | 5790 | 5790 | 5790 | 5790 | 107 |
| 459 | 20231117 | 135000 | 648287690 | 5790 | 5790 | 5790 | 5790 | 1 |
| 460 | 20231117 | 134900 | 648281900 | 5790 | 5790 | 5790 | 5790 | 0 |
| 461 | 20231117 | 134800 | 648281900 | 5790 | 5790 | 5790 | 5790 | 0 |
| 462 | 20231117 | 134700 | 648281900 | 5790 | 5790 | 5790 | 5790 | 20 |
| 463 | 20231117 | 134600 | 648166100 | 5800 | 5800 | 5800 | 5790 | 710 |
| 464 | 20231117 | 134500 | 644052200 | 5800 | 5800 | 5800 | 5800 | 554 |
| 465 | 20231117 | 134400 | 640839000 | 5800 | 5800 | 5800 | 5800 | 0 |
| 466 | 20231117 | 134300 | 640839000 | 5800 | 5800 | 5800 | 5800 | 501 |
| 467 | 20231117 | 134200 | 637933200 | 5800 | 5800 | 5800 | 5800 | 0 |
| 468 | 20231117 | 134100 | 637933200 | 5800 | 5800 | 5800 | 5800 | 0 |
| 469 | 20231117 | 134000 | 637933200 | 5800 | 5800 | 5800 | 5800 | 1 |
| 470 | 20231117 | 133900 | 637927400 | 5780 | 5780 | 5780 | 5780 | 261 |
| 471 | 20231117 | 133800 | 636418820 | 5780 | 5780 | 5780 | 5780 | 50 |
| 472 | 20231117 | 133700 | 636129820 | 5780 | 5780 | 5780 | 5780 | 0 |
| 473 | 20231117 | 133600 | 636129820 | 5780 | 5780 | 5780 | 5780 | 20 |
| 474 | 20231117 | 133500 | 636014220 | 5780 | 5780 | 5780 | 5780 | 0 |
| 475 | 20231117 | 133400 | 636014220 | 5780 | 5780 | 5780 | 5780 | 672 |
| 476 | 20231117 | 133300 | 632130060 | 5780 | 5780 | 5780 | 5780 | 0 |
| 477 | 20231117 | 133200 | 632130060 | 5780 | 5780 | 5780 | 5780 | 202 |
| 478 | 20231117 | 133100 | 630962500 | 5780 | 5780 | 5780 | 5780 | 0 |
| 479 | 20231117 | 133000 | 630962500 | 5780 | 5780 | 5780 | 5780 | 1 |
| 480 | 20231117 | 132900 | 630956720 | 5810 | 5780 | 5810 | 5780 | 51 |
| 481 | 20231117 | 132800 | 630661910 | 5780 | 5780 | 5780 | 5780 | 20 |
| 482 | 20231117 | 132700 | 630546310 | 5810 | 5810 | 5810 | 5810 | 4 |
| 483 | 20231117 | 132600 | 630523070 | 5780 | 5780 | 5780 | 5780 | 224 |
| 484 | 20231117 | 132500 | 629228350 | 5790 | 5790 | 5790 | 5790 | 1700 |
| 485 | 20231117 | 132400 | 619385350 | 5780 | 5780 | 5780 | 5780 | 288 |
| 486 | 20231117 | 132300 | 617720710 | 5780 | 5780 | 5780 | 5780 | 0 |
| 487 | 20231117 | 132200 | 617720710 | 5780 | 5770 | 5780 | 5770 | 56 |
| 488 | 20231117 | 132100 | 617397580 | 5770 | 5770 | 5770 | 5770 | 200 |
| 489 | 20231117 | 132000 | 616243580 | 5770 | 5770 | 5770 | 5770 | 1 |
| 490 | 20231117 | 131900 | 616237810 | 5770 | 5770 | 5770 | 5770 | 0 |
| 491 | 20231117 | 131800 | 616237810 | 5770 | 5770 | 5770 | 5770 | 20 |
| 492 | 20231117 | 131700 | 616122410 | 5760 | 5770 | 5770 | 5760 | 1750 |
| 493 | 20231117 | 131600 | 606028340 | 5770 | 5790 | 5790 | 5770 | 4428 |
| 494 | 20231117 | 131500 | 580421720 | 5800 | 5800 | 5800 | 5800 | 10 |
| 495 | 20231117 | 131400 | 580363720 | 5800 | 5800 | 5800 | 5800 | 311 |
| 496 | 20231117 | 131300 | 578559920 | 5800 | 5800 | 5800 | 5800 | 50 |
| 497 | 20231117 | 131200 | 578269920 | 5800 | 5800 | 5800 | 5800 | 7 |
| 498 | 20231117 | 131100 | 578229320 | 5800 | 5800 | 5800 | 5800 | 2 |
| 499 | 20231117 | 131000 | 578217720 | 5810 | 5810 | 5810 | 5810 | 30 |
| 500 | 20231117 | 130900 | 578043420 | 5790 | 5790 | 5790 | 5790 | 0 |
| 501 | 20231117 | 130800 | 578043420 | 5790 | 5800 | 5800 | 5790 | 224 |
| 502 | 20231117 | 130700 | 576746450 | 5800 | 5800 | 5800 | 5800 | 10 |
| 503 | 20231117 | 130600 | 576688450 | 5800 | 5800 | 5800 | 5800 | 0 |
| 504 | 20231117 | 130500 | 576688450 | 5800 | 5800 | 5800 | 5800 | 25 |
| 505 | 20231117 | 130400 | 576543450 | 5810 | 5810 | 5810 | 5810 | 7 |
| 506 | 20231117 | 130300 | 576502780 | 5810 | 5810 | 5810 | 5810 | 35 |
| 507 | 20231117 | 130200 | 576299430 | 5810 | 5800 | 5810 | 5800 | 16 |
| 508 | 20231117 | 130100 | 576206620 | 5790 | 5790 | 5790 | 5790 | 0 |
| 509 | 20231117 | 130000 | 576206620 | 5790 | 5790 | 5790 | 5790 | 10 |
| 510 | 20231117 | 125900 | 576148720 | 5790 | 5790 | 5790 | 5790 | 1 |
| 511 | 20231117 | 125800 | 576142930 | 5810 | 5810 | 5810 | 5810 | 1 |
| 512 | 20231117 | 125700 | 576137120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 513 | 20231117 | 125600 | 576137120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 514 | 20231117 | 125500 | 576137120 | 5800 | 5800 | 5800 | 5800 | 2 |
| 515 | 20231117 | 125400 | 576125520 | 5800 | 5800 | 5800 | 5800 | 0 |
| 516 | 20231117 | 125300 | 576125520 | 5800 | 5800 | 5800 | 5800 | 0 |
| 517 | 20231117 | 125200 | 576125520 | 5800 | 5800 | 5800 | 5800 | 2 |
| 518 | 20231117 | 125100 | 576113920 | 5800 | 5800 | 5800 | 5800 | 50 |
| 519 | 20231117 | 125000 | 575823920 | 5800 | 5800 | 5800 | 5800 | 0 |
| 520 | 20231117 | 124900 | 575823920 | 5800 | 5800 | 5800 | 5800 | 133 |
| 521 | 20231117 | 124800 | 575052520 | 5800 | 5790 | 5800 | 5790 | 2 |
| 522 | 20231117 | 124700 | 575040930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 523 | 20231117 | 124600 | 575040930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 524 | 20231117 | 124500 | 575040930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 525 | 20231117 | 124400 | 575040930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 526 | 20231117 | 124300 | 575040930 | 5790 | 5790 | 5790 | 5790 | 1 |
| 527 | 20231117 | 124200 | 575035140 | 5790 | 5800 | 5800 | 5790 | 655 |
| 528 | 20231117 | 124100 | 571241690 | 5810 | 5810 | 5810 | 5810 | 100 |
| 529 | 20231117 | 124000 | 570660690 | 5810 | 5810 | 5810 | 5810 | 0 |
| 530 | 20231117 | 123900 | 570660690 | 5810 | 5810 | 5810 | 5810 | 0 |
| 531 | 20231117 | 123800 | 570660690 | 5810 | 5810 | 5810 | 5810 | 150 |
| 532 | 20231117 | 123700 | 569789190 | 5790 | 5790 | 5790 | 5790 | 200 |
| 533 | 20231117 | 123600 | 568631190 | 5800 | 5800 | 5800 | 5800 | 19 |
| 534 | 20231117 | 123500 | 568520990 | 5800 | 5800 | 5800 | 5800 | 42 |
| 535 | 20231117 | 123400 | 568277390 | 5800 | 5800 | 5800 | 5800 | 23 |
| 536 | 20231117 | 123300 | 568143990 | 5810 | 5810 | 5810 | 5810 | 3 |
| 537 | 20231117 | 123200 | 568126560 | 5800 | 5800 | 5800 | 5800 | 13 |
| 538 | 20231117 | 123100 | 568051160 | 5800 | 5800 | 5800 | 5800 | 240 |
| 539 | 20231117 | 123000 | 566659160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 540 | 20231117 | 122900 | 566659160 | 5800 | 5800 | 5800 | 5800 | 2 |
| 541 | 20231117 | 122800 | 566647560 | 5790 | 5790 | 5790 | 5790 | 6 |
| 542 | 20231117 | 122700 | 566612820 | 5790 | 5790 | 5790 | 5790 | 502 |
| 543 | 20231117 | 122600 | 563706240 | 5790 | 5790 | 5790 | 5790 | 255 |
| 544 | 20231117 | 122500 | 562229790 | 5790 | 5790 | 5800 | 5790 | 635 |
| 545 | 20231117 | 122400 | 558553130 | 5780 | 5780 | 5780 | 5780 | 625 |
| 546 | 20231117 | 122300 | 554940630 | 5780 | 5780 | 5780 | 5780 | 0 |
| 547 | 20231117 | 122200 | 554940630 | 5780 | 5780 | 5780 | 5780 | 3 |
| 548 | 20231117 | 122100 | 554923290 | 5780 | 5780 | 5780 | 5780 | 73 |
| 549 | 20231117 | 122000 | 554501350 | 5780 | 5780 | 5780 | 5780 | 30 |
| 550 | 20231117 | 121900 | 554327950 | 5780 | 5780 | 5780 | 5780 | 300 |
| 551 | 20231117 | 121800 | 552593950 | 5790 | 5790 | 5790 | 5790 | 10 |
| 552 | 20231117 | 121700 | 552536050 | 5800 | 5800 | 5800 | 5800 | 0 |
| 553 | 20231117 | 121600 | 552536050 | 5800 | 5790 | 5800 | 5790 | 93 |
| 554 | 20231117 | 121500 | 551997560 | 5780 | 5780 | 5780 | 5780 | 0 |
| 555 | 20231117 | 121400 | 551997560 | 5780 | 5780 | 5780 | 5780 | 212 |
| 556 | 20231117 | 121300 | 550772200 | 5780 | 5780 | 5780 | 5780 | 0 |
| 557 | 20231117 | 121200 | 550772200 | 5780 | 5780 | 5780 | 5780 | 2 |
| 558 | 20231117 | 121100 | 550760640 | 5780 | 5780 | 5780 | 5780 | 0 |
| 559 | 20231117 | 121000 | 550760640 | 5780 | 5780 | 5780 | 5780 | 399 |
| 560 | 20231117 | 120900 | 548454420 | 5780 | 5780 | 5780 | 5780 | 323 |
| 561 | 20231117 | 120800 | 546587480 | 5800 | 5800 | 5800 | 5800 | 0 |
| 562 | 20231117 | 120700 | 546587480 | 5800 | 5800 | 5800 | 5800 | 2 |
| 563 | 20231117 | 120600 | 546575880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 564 | 20231117 | 120500 | 546575880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 565 | 20231117 | 120400 | 546575880 | 5790 | 5790 | 5790 | 5790 | 50 |
| 566 | 20231117 | 120300 | 546286380 | 5790 | 5790 | 5790 | 5790 | 0 |
| 567 | 20231117 | 120200 | 546286380 | 5790 | 5790 | 5790 | 5790 | 36 |
| 568 | 20231117 | 120100 | 546077940 | 5790 | 5790 | 5790 | 5790 | 700 |
| 569 | 20231117 | 120000 | 542024940 | 5800 | 5790 | 5810 | 5790 | 191 |
| 570 | 20231117 | 115900 | 540918030 | 5790 | 5790 | 5790 | 5790 | 0 |
| 571 | 20231117 | 115800 | 540918030 | 5790 | 5790 | 5790 | 5790 | 0 |
| 572 | 20231117 | 115700 | 540918030 | 5790 | 5790 | 5790 | 5790 | 1 |
| 573 | 20231117 | 115600 | 540912240 | 5790 | 5800 | 5800 | 5790 | 2804 |
| 574 | 20231117 | 115500 | 524674480 | 5800 | 5800 | 5800 | 5800 | 2 |
| 575 | 20231117 | 115400 | 524662880 | 5800 | 5800 | 5800 | 5800 | 1 |
| 576 | 20231117 | 115300 | 524657080 | 5800 | 5800 | 5800 | 5800 | 0 |
| 577 | 20231117 | 115200 | 524657080 | 5800 | 5800 | 5800 | 5800 | 0 |
| 578 | 20231117 | 115100 | 524657080 | 5800 | 5800 | 5800 | 5800 | 10 |
| 579 | 20231117 | 115000 | 524599080 | 5800 | 5820 | 5820 | 5800 | 109 |
| 580 | 20231117 | 114900 | 523965320 | 5820 | 5820 | 5820 | 5820 | 0 |
| 581 | 20231117 | 114800 | 523965320 | 5820 | 5820 | 5820 | 5820 | 2 |
| 582 | 20231117 | 114700 | 523953680 | 5790 | 5820 | 5820 | 5790 | 32 |
| 583 | 20231117 | 114600 | 523768360 | 5800 | 5800 | 5800 | 5800 | 4 |
| 584 | 20231117 | 114500 | 523745160 | 5800 | 5800 | 5800 | 5800 | 446 |
| 585 | 20231117 | 114400 | 521158360 | 5830 | 5830 | 5830 | 5830 | 66 |
| 586 | 20231117 | 114300 | 520773580 | 5820 | 5820 | 5820 | 5820 | 40 |
| 587 | 20231117 | 114200 | 520540780 | 5820 | 5820 | 5820 | 5820 | 0 |
| 588 | 20231117 | 114100 | 520540780 | 5820 | 5820 | 5820 | 5820 | 6 |
| 589 | 20231117 | 114000 | 520505860 | 5820 | 5820 | 5820 | 5820 | 1 |
| 590 | 20231117 | 113900 | 520500040 | 5830 | 5800 | 5830 | 5800 | 40 |
| 591 | 20231117 | 113800 | 520267980 | 5830 | 5830 | 5830 | 5830 | 39 |
| 592 | 20231117 | 113700 | 520040610 | 5810 | 5810 | 5810 | 5810 | 2 |
| 593 | 20231117 | 113600 | 520028990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 594 | 20231117 | 113500 | 520028990 | 5810 | 5810 | 5810 | 5810 | 30 |
| 595 | 20231117 | 113400 | 519854690 | 5810 | 5810 | 5810 | 5810 | 0 |
| 596 | 20231117 | 113300 | 519854690 | 5810 | 5810 | 5810 | 5810 | 0 |
| 597 | 20231117 | 113200 | 519854690 | 5810 | 5810 | 5810 | 5810 | 1 |
| 598 | 20231117 | 113100 | 519848880 | 5820 | 5800 | 5820 | 5800 | 6 |
| 599 | 20231117 | 113000 | 519814060 | 5800 | 5800 | 5800 | 5800 | 64 |
| 600 | 20231117 | 112900 | 519442860 | 5800 | 5800 | 5800 | 5800 | 160 |
| 601 | 20231117 | 112800 | 518514860 | 5800 | 5800 | 5800 | 5800 | 171 |
| 602 | 20231117 | 112700 | 517523060 | 5790 | 5790 | 5790 | 5790 | 0 |
| 603 | 20231117 | 112600 | 517523060 | 5790 | 5800 | 5800 | 5790 | 98 |
| 604 | 20231117 | 112500 | 516955320 | 5800 | 5800 | 5800 | 5800 | 191 |
| 605 | 20231117 | 112400 | 515847520 | 5800 | 5800 | 5800 | 5800 | 17 |
| 606 | 20231117 | 112300 | 515748920 | 5820 | 5810 | 5820 | 5810 | 17 |
| 607 | 20231117 | 112200 | 515650130 | 5810 | 5800 | 5830 | 5800 | 19 |
| 608 | 20231117 | 112100 | 515539750 | 5790 | 5810 | 5810 | 5790 | 410 |
| 609 | 20231117 | 112000 | 513162800 | 5810 | 5830 | 5830 | 5810 | 11 |
| 610 | 20231117 | 111900 | 513098870 | 5830 | 5830 | 5830 | 5830 | 1 |
| 611 | 20231117 | 111800 | 513093040 | 5800 | 5800 | 5800 | 5800 | 1 |
| 612 | 20231117 | 111700 | 513087240 | 5790 | 5790 | 5790 | 5790 | 1 |
| 613 | 20231117 | 111600 | 513081450 | 5840 | 5790 | 5840 | 5790 | 46 |
| 614 | 20231117 | 111500 | 512815060 | 5840 | 5840 | 5840 | 5840 | 0 |
| 615 | 20231117 | 111400 | 512815060 | 5840 | 5800 | 5840 | 5790 | 602 |
| 616 | 20231117 | 111300 | 509324230 | 5840 | 5840 | 5840 | 5840 | 2 |
| 617 | 20231117 | 111200 | 509312550 | 5800 | 5800 | 5800 | 5800 | 3 |
| 618 | 20231117 | 111100 | 509295150 | 5800 | 5810 | 5810 | 5800 | 104 |
| 619 | 20231117 | 111000 | 508690920 | 5810 | 5820 | 5830 | 5810 | 1001 |
| 620 | 20231117 | 110900 | 502855410 | 5820 | 5820 | 5820 | 5820 | 545 |
| 621 | 20231117 | 110800 | 499683510 | 5820 | 5820 | 5820 | 5820 | 6020 |
| 622 | 20231117 | 110700 | 464647110 | 5810 | 5810 | 5810 | 5810 | 0 |
| 623 | 20231117 | 110600 | 464647110 | 5810 | 5820 | 5820 | 5810 | 1004 |
| 624 | 20231117 | 110500 | 458813830 | 5820 | 5820 | 5820 | 5820 | 60 |
| 625 | 20231117 | 110400 | 458464630 | 5820 | 5820 | 5820 | 5820 | 105 |
| 626 | 20231117 | 110300 | 457853530 | 5820 | 5820 | 5820 | 5820 | 0 |
| 627 | 20231117 | 110200 | 457853530 | 5820 | 5820 | 5820 | 5820 | 1 |
| 628 | 20231117 | 110100 | 457847710 | 5820 | 5820 | 5820 | 5820 | 10 |
| 629 | 20231117 | 110000 | 457789510 | 5820 | 5820 | 5820 | 5820 | 0 |
| 630 | 20231117 | 105900 | 457789510 | 5820 | 5820 | 5820 | 5820 | 171 |
| 631 | 20231117 | 105800 | 456794290 | 5820 | 5820 | 5820 | 5820 | 0 |
| 632 | 20231117 | 105700 | 456794290 | 5820 | 5820 | 5820 | 5820 | 10 |
| 633 | 20231117 | 105600 | 456736090 | 5820 | 5830 | 5830 | 5820 | 273 |
| 634 | 20231117 | 105500 | 455145100 | 5820 | 5830 | 5830 | 5820 | 1349 |
| 635 | 20231117 | 105400 | 447293740 | 5830 | 5830 | 5830 | 5830 | 0 |
| 636 | 20231117 | 105300 | 447293740 | 5830 | 5830 | 5830 | 5830 | 33 |
| 637 | 20231117 | 105200 | 447101350 | 5830 | 5830 | 5830 | 5830 | 100 |
| 638 | 20231117 | 105100 | 446518350 | 5830 | 5830 | 5830 | 5830 | 1 |
| 639 | 20231117 | 105000 | 446512520 | 5840 | 5840 | 5840 | 5840 | 0 |
| 640 | 20231117 | 104900 | 446512520 | 5840 | 5840 | 5840 | 5840 | 0 |
| 641 | 20231117 | 104800 | 446512520 | 5840 | 5840 | 5840 | 5840 | 50 |
| 642 | 20231117 | 104700 | 446220520 | 5840 | 5850 | 5850 | 5840 | 3 |
| 643 | 20231117 | 104600 | 446202980 | 5840 | 5840 | 5840 | 5840 | 508 |
| 644 | 20231117 | 104500 | 443236260 | 5840 | 5820 | 5840 | 5810 | 46 |
| 645 | 20231117 | 104400 | 442968940 | 5840 | 5840 | 5840 | 5840 | 8 |
| 646 | 20231117 | 104300 | 442922220 | 5840 | 5840 | 5840 | 5840 | 2 |
| 647 | 20231117 | 104200 | 442910540 | 5840 | 5840 | 5840 | 5840 | 1 |
| 648 | 20231117 | 104100 | 442904700 | 5790 | 5800 | 5800 | 5790 | 1081 |
| 649 | 20231117 | 104000 | 436641280 | 5800 | 5810 | 5810 | 5800 | 295 |
| 650 | 20231117 | 103900 | 434928180 | 5820 | 5820 | 5820 | 5820 | 142 |
| 651 | 20231117 | 103800 | 434101740 | 5840 | 5820 | 5840 | 5820 | 5 |
| 652 | 20231117 | 103700 | 434072620 | 5820 | 5810 | 5820 | 5800 | 2069 |
| 653 | 20231117 | 103600 | 422069240 | 5820 | 5810 | 5820 | 5810 | 29 |
| 654 | 20231117 | 103500 | 421900630 | 5830 | 5820 | 5830 | 5810 | 2722 |
| 655 | 20231117 | 103400 | 406037800 | 5830 | 5810 | 5830 | 5810 | 41 |
| 656 | 20231117 | 103300 | 405799570 | 5830 | 5830 | 5830 | 5830 | 0 |
| 657 | 20231117 | 103200 | 405799570 | 5830 | 5830 | 5830 | 5830 | 1 |
| 658 | 20231117 | 103100 | 405793740 | 5810 | 5810 | 5810 | 5810 | 186 |
| 659 | 20231117 | 103000 | 404713080 | 5830 | 5830 | 5830 | 5810 | 252 |
| 660 | 20231117 | 102900 | 403248920 | 5830 | 5830 | 5830 | 5830 | 0 |
| 661 | 20231117 | 102800 | 403248920 | 5830 | 5830 | 5830 | 5830 | 0 |
| 662 | 20231117 | 102700 | 403248920 | 5830 | 5830 | 5830 | 5830 | 1 |
| 663 | 20231117 | 102600 | 403243090 | 5800 | 5810 | 5810 | 5800 | 600 |
| 664 | 20231117 | 102500 | 399761090 | 5830 | 5830 | 5830 | 5830 | 30 |
| 665 | 20231117 | 102400 | 399586190 | 5830 | 5820 | 5830 | 5820 | 813 |
| 666 | 20231117 | 102300 | 394854400 | 5830 | 5830 | 5830 | 5830 | 1 |
| 667 | 20231117 | 102200 | 394848570 | 5810 | 5810 | 5810 | 5810 | 184 |
| 668 | 20231117 | 102100 | 393779530 | 5810 | 5800 | 5810 | 5800 | 3192 |
| 669 | 20231117 | 102000 | 375265110 | 5790 | 5790 | 5790 | 5790 | 927 |
| 670 | 20231117 | 101900 | 369897780 | 5790 | 5790 | 5790 | 5790 | 609 |
| 671 | 20231117 | 101800 | 366371670 | 5800 | 5810 | 5810 | 5800 | 519 |
| 672 | 20231117 | 101700 | 363361450 | 5810 | 5820 | 5820 | 5800 | 149 |
| 673 | 20231117 | 101600 | 362496140 | 5810 | 5830 | 5830 | 5810 | 408 |
| 674 | 20231117 | 101500 | 360125550 | 5830 | 5830 | 5830 | 5830 | 2 |
| 675 | 20231117 | 101400 | 360113890 | 5830 | 5830 | 5830 | 5830 | 275 |
| 676 | 20231117 | 101300 | 358510640 | 5830 | 5830 | 5830 | 5830 | 1 |
| 677 | 20231117 | 101200 | 358504810 | 5810 | 5840 | 5840 | 5810 | 142 |
| 678 | 20231117 | 101100 | 357676790 | 5810 | 5810 | 5810 | 5810 | 300 |
| 679 | 20231117 | 101000 | 355933790 | 5810 | 5800 | 5810 | 5800 | 51 |
| 680 | 20231117 | 100900 | 355637980 | 5800 | 5800 | 5800 | 5800 | 1216 |
| 681 | 20231117 | 100800 | 348585180 | 5810 | 5840 | 5840 | 5810 | 1130 |
| 682 | 20231117 | 100700 | 342019360 | 5830 | 5830 | 5840 | 5820 | 101 |
| 683 | 20231117 | 100600 | 341430080 | 5840 | 5840 | 5840 | 5840 | 10 |
| 684 | 20231117 | 100500 | 341371680 | 5840 | 5830 | 5840 | 5830 | 8 |
| 685 | 20231117 | 100400 | 341324970 | 5840 | 5810 | 5840 | 5810 | 9 |
| 686 | 20231117 | 100300 | 341272650 | 5800 | 5850 | 5850 | 5800 | 8985 |
| 687 | 20231117 | 100200 | 289074200 | 5860 | 5860 | 5860 | 5860 | 1 |
| 688 | 20231117 | 100100 | 289068340 | 5860 | 5860 | 5860 | 5860 | 5 |
| 689 | 20231117 | 100000 | 289039040 | 5860 | 5850 | 5860 | 5840 | 73 |
| 690 | 20231117 | 095900 | 288612000 | 5850 | 5850 | 5850 | 5850 | 3001 |
| 691 | 20231117 | 095800 | 271056150 | 5850 | 5850 | 5850 | 5850 | 103 |
| 692 | 20231117 | 095700 | 270453600 | 5860 | 5860 | 5860 | 5860 | 0 |
| 693 | 20231117 | 095600 | 270453600 | 5860 | 5850 | 5860 | 5850 | 171 |
| 694 | 20231117 | 095500 | 269453240 | 5820 | 5830 | 5830 | 5820 | 453 |
| 695 | 20231117 | 095400 | 266812910 | 5830 | 5840 | 5840 | 5830 | 439 |
| 696 | 20231117 | 095300 | 264253520 | 5830 | 5830 | 5830 | 5830 | 0 |
| 697 | 20231117 | 095200 | 264253520 | 5830 | 5830 | 5830 | 5830 | 9 |
| 698 | 20231117 | 095100 | 264201050 | 5850 | 5830 | 5850 | 5830 | 102 |
| 699 | 20231117 | 095000 | 263606350 | 5820 | 5830 | 5830 | 5820 | 270 |
| 700 | 20231117 | 094900 | 262033980 | 5840 | 5860 | 5860 | 5840 | 115 |
| 701 | 20231117 | 094800 | 261362100 | 5860 | 5860 | 5860 | 5860 | 18 |
| 702 | 20231117 | 094700 | 261256620 | 5850 | 5850 | 5850 | 5850 | 21 |
| 703 | 20231117 | 094600 | 261133770 | 5850 | 5830 | 5850 | 5830 | 13 |
| 704 | 20231117 | 094500 | 261057780 | 5850 | 5820 | 5850 | 5820 | 202 |
| 705 | 20231117 | 094400 | 259876130 | 5820 | 5820 | 5820 | 5820 | 85 |
| 706 | 20231117 | 094300 | 259381430 | 5820 | 5850 | 5850 | 5810 | 1029 |
| 707 | 20231117 | 094200 | 253379560 | 5850 | 5820 | 5850 | 5820 | 153 |
| 708 | 20231117 | 094100 | 252488800 | 5820 | 5840 | 5840 | 5820 | 102 |
| 709 | 20231117 | 094000 | 251894260 | 5810 | 5800 | 5810 | 5800 | 1013 |
| 710 | 20231117 | 093900 | 246013710 | 5810 | 5810 | 5810 | 5810 | 100 |
| 711 | 20231117 | 093800 | 245432710 | 5800 | 5800 | 5800 | 5800 | 836 |
| 712 | 20231117 | 093700 | 240583910 | 5800 | 5800 | 5800 | 5790 | 1380 |
| 713 | 20231117 | 093600 | 232585080 | 5800 | 5800 | 5800 | 5800 | 2199 |
| 714 | 20231117 | 093500 | 219830880 | 5800 | 5820 | 5840 | 5800 | 3425 |
| 715 | 20231117 | 093400 | 199936310 | 5830 | 5820 | 5840 | 5820 | 71 |
| 716 | 20231117 | 093300 | 199522500 | 5820 | 5820 | 5830 | 5820 | 379 |
| 717 | 20231117 | 093200 | 197316620 | 5820 | 5830 | 5830 | 5820 | 64 |
| 718 | 20231117 | 093100 | 196944130 | 5830 | 5840 | 5840 | 5830 | 6 |
| 719 | 20231117 | 093000 | 196909110 | 5810 | 5840 | 5840 | 5810 | 758 |
| 720 | 20231117 | 092900 | 192497490 | 5850 | 5870 | 5870 | 5830 | 5783 |
| 721 | 20231117 | 092800 | 158695380 | 5890 | 5890 | 5890 | 5890 | 0 |
| 722 | 20231117 | 092700 | 158695380 | 5890 | 5890 | 5890 | 5890 | 1 |
| 723 | 20231117 | 092600 | 158689490 | 5850 | 5850 | 5850 | 5850 | 302 |
| 724 | 20231117 | 092500 | 156922790 | 5900 | 5880 | 5900 | 5850 | 1522 |
| 725 | 20231117 | 092400 | 148001470 | 5880 | 5880 | 5880 | 5880 | 419 |
| 726 | 20231117 | 092300 | 145537750 | 5880 | 5890 | 5900 | 5880 | 1071 |
| 727 | 20231117 | 092200 | 139231710 | 5890 | 5900 | 5900 | 5890 | 695 |
| 728 | 20231117 | 092100 | 135131370 | 5900 | 5900 | 5900 | 5900 | 0 |
| 729 | 20231117 | 092000 | 135131370 | 5900 | 5920 | 5920 | 5900 | 248 |
| 730 | 20231117 | 091900 | 133667390 | 5920 | 5910 | 5920 | 5910 | 378 |
| 731 | 20231117 | 091800 | 131431630 | 5890 | 5890 | 5890 | 5890 | 334 |
| 732 | 20231117 | 091700 | 129464370 | 5890 | 5890 | 5890 | 5890 | 29 |
| 733 | 20231117 | 091600 | 129293560 | 5890 | 5890 | 5900 | 5860 | 4437 |
| 734 | 20231117 | 091500 | 103214230 | 5910 | 5920 | 5920 | 5900 | 748 |
| 735 | 20231117 | 091400 | 98798510 | 5950 | 5910 | 5950 | 5910 | 11 |
| 736 | 20231117 | 091300 | 98733460 | 5900 | 5890 | 5900 | 5890 | 468 |
| 737 | 20231117 | 091200 | 95976880 | 5880 | 5880 | 5890 | 5860 | 1456 |
| 738 | 20231117 | 091100 | 87418370 | 5890 | 5880 | 5900 | 5880 | 637 |
| 739 | 20231117 | 091000 | 83663560 | 5860 | 5890 | 5900 | 5860 | 1145 |
| 740 | 20231117 | 090900 | 76933740 | 5910 | 5950 | 5950 | 5900 | 2890 |
| 741 | 20231117 | 090800 | 59866410 | 5950 | 5950 | 5950 | 5950 | 124 |
| 742 | 20231117 | 090700 | 59128610 | 5930 | 5930 | 5930 | 5920 | 762 |
| 743 | 20231117 | 090600 | 54612890 | 5930 | 5970 | 5980 | 5930 | 1973 |
| 744 | 20231117 | 090500 | 42884410 | 5980 | 6030 | 6030 | 5980 | 1242 |
| 745 | 20231117 | 090400 | 35437250 | 6030 | 5990 | 6030 | 5980 | 533 |
| 746 | 20231117 | 090300 | 32240300 | 5980 | 5990 | 5990 | 5940 | 1184 |
| 747 | 20231117 | 090200 | 25190960 | 6000 | 6020 | 6020 | 6000 | 2815 |
| 748 | 20231117 | 090100 | 8288260 | 6020 | 6020 | 6020 | 6020 | 410 |
| 749 | 20231117 | 090000 | 5820060 | 6040 | 6090 | 6090 | 6040 | 875 |