36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 200800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 7106 |
| 3 | 20231117 | 200700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 4 | 20231117 | 200600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 5 | 20231117 | 200500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 6 | 20231117 | 200400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 7 | 20231117 | 200300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 8 | 20231117 | 200200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 9 | 20231117 | 200100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 10 | 20231117 | 200000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 11 | 20231117 | 195900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 12 | 20231117 | 195800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 13 | 20231117 | 195700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 14 | 20231117 | 195600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 15 | 20231117 | 195500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 16 | 20231117 | 195400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 17 | 20231117 | 195300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 18 | 20231117 | 195200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 19 | 20231117 | 195100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 20 | 20231117 | 195000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 21 | 20231117 | 194900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 22 | 20231117 | 194800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 23 | 20231117 | 194700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 24 | 20231117 | 194600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 25 | 20231117 | 194500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 26 | 20231117 | 194400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 27 | 20231117 | 194300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 28 | 20231117 | 194200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 29 | 20231117 | 194100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 30 | 20231117 | 194000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 31 | 20231117 | 193900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 32 | 20231117 | 193800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 7106 |
| 33 | 20231117 | 193700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 34 | 20231117 | 193600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 35 | 20231117 | 193500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 36 | 20231117 | 193400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 37 | 20231117 | 193300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 38 | 20231117 | 193200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 39 | 20231117 | 193100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 40 | 20231117 | 193000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 41 | 20231117 | 192900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 42 | 20231117 | 192800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 43 | 20231117 | 192700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 44 | 20231117 | 192600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 45 | 20231117 | 192500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 46 | 20231117 | 192400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 47 | 20231117 | 192300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 48 | 20231117 | 192200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 49 | 20231117 | 192100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 50 | 20231117 | 192000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 51 | 20231117 | 191900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 52 | 20231117 | 191800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 53 | 20231117 | 191700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 54 | 20231117 | 191600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 55 | 20231117 | 191500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 56 | 20231117 | 191400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 57 | 20231117 | 191300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 58 | 20231117 | 191200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 59 | 20231117 | 191100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 60 | 20231117 | 191000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 61 | 20231117 | 190900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 62 | 20231117 | 190800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 7106 |
| 63 | 20231117 | 190700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 64 | 20231117 | 190600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 65 | 20231117 | 190500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 66 | 20231117 | 190400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 67 | 20231117 | 190300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 68 | 20231117 | 190200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 69 | 20231117 | 190100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 70 | 20231117 | 190000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 71 | 20231117 | 185900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 72 | 20231117 | 185800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 73 | 20231117 | 185700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 74 | 20231117 | 185600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 75 | 20231117 | 185500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 76 | 20231117 | 185400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 77 | 20231117 | 185300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 78 | 20231117 | 185200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 79 | 20231117 | 185100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 80 | 20231117 | 185000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 81 | 20231117 | 184900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 82 | 20231117 | 184800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 83 | 20231117 | 184700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 84 | 20231117 | 184600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 85 | 20231117 | 184500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 86 | 20231117 | 184400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 87 | 20231117 | 184300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 88 | 20231117 | 184200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 89 | 20231117 | 184100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 90 | 20231117 | 184000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 91 | 20231117 | 183900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 92 | 20231117 | 183800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 7106 |
| 93 | 20231117 | 183700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 94 | 20231117 | 183600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 95 | 20231117 | 183500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 96 | 20231117 | 183400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 97 | 20231117 | 183300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 98 | 20231117 | 183200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 99 | 20231117 | 183100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 100 | 20231117 | 183000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 101 | 20231117 | 182900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 102 | 20231117 | 182800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 103 | 20231117 | 182700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 104 | 20231117 | 182600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 105 | 20231117 | 182500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 106 | 20231117 | 182400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 107 | 20231117 | 182300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 108 | 20231117 | 182200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 109 | 20231117 | 182100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 110 | 20231117 | 182000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 111 | 20231117 | 181900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 112 | 20231117 | 181800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 113 | 20231117 | 181700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 114 | 20231117 | 181600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 115 | 20231117 | 181500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 116 | 20231117 | 181400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 117 | 20231117 | 181300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 118 | 20231117 | 181200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 119 | 20231117 | 181100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 120 | 20231117 | 181000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 121 | 20231117 | 180900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 122 | 20231117 | 180800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 7106 |
| 123 | 20231117 | 180700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 124 | 20231117 | 180600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 125 | 20231117 | 180500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 126 | 20231117 | 180400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 127 | 20231117 | 180300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 128 | 20231117 | 180200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 129 | 20231117 | 180100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 130 | 20231117 | 180000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 131 | 20231117 | 175900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 132 | 20231117 | 175800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 133 | 20231117 | 175700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 134 | 20231117 | 175600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 135 | 20231117 | 175500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 136 | 20231117 | 175400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 137 | 20231117 | 175300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 138 | 20231117 | 175200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 139 | 20231117 | 175100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 140 | 20231117 | 175000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 141 | 20231117 | 174900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 142 | 20231117 | 174800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 143 | 20231117 | 174700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 144 | 20231117 | 174600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 145 | 20231117 | 174500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 146 | 20231117 | 174400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 147 | 20231117 | 174300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 148 | 20231117 | 174200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 149 | 20231117 | 174100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 150 | 20231117 | 174000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 151 | 20231117 | 173900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 152 | 20231117 | 173800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 7106 |
| 153 | 20231117 | 173700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 154 | 20231117 | 173600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 155 | 20231117 | 173500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 156 | 20231117 | 173400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 157 | 20231117 | 173300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 158 | 20231117 | 173200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 159 | 20231117 | 173100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 160 | 20231117 | 173000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 161 | 20231117 | 172900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 162 | 20231117 | 172800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 163 | 20231117 | 172700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 164 | 20231117 | 172600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 165 | 20231117 | 172500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 166 | 20231117 | 172400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 167 | 20231117 | 172300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 168 | 20231117 | 172200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 169 | 20231117 | 172100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 170 | 20231117 | 172000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 171 | 20231117 | 171900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 172 | 20231117 | 171800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 173 | 20231117 | 171700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 174 | 20231117 | 171600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 175 | 20231117 | 171500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 176 | 20231117 | 171400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 177 | 20231117 | 171300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 178 | 20231117 | 171200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 179 | 20231117 | 171100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 180 | 20231117 | 171000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 181 | 20231117 | 170900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 182 | 20231117 | 170800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 7106 |
| 183 | 20231117 | 170700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 184 | 20231117 | 170600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 185 | 20231117 | 170500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 186 | 20231117 | 170400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 187 | 20231117 | 170300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 188 | 20231117 | 170200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 189 | 20231117 | 170100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 190 | 20231117 | 170000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 191 | 20231117 | 165900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 192 | 20231117 | 165800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 193 | 20231117 | 165700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 194 | 20231117 | 165600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 195 | 20231117 | 165500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 196 | 20231117 | 165400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 197 | 20231117 | 165300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 198 | 20231117 | 165200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 199 | 20231117 | 165100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 200 | 20231117 | 165000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 201 | 20231117 | 164900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 202 | 20231117 | 164800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 203 | 20231117 | 164700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 204 | 20231117 | 164600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 205 | 20231117 | 164500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 206 | 20231117 | 164400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 207 | 20231117 | 164300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 208 | 20231117 | 164200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 209 | 20231117 | 164100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 210 | 20231117 | 164000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 211 | 20231117 | 163900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 212 | 20231117 | 163800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 7106 |
| 213 | 20231117 | 163700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 214 | 20231117 | 163600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 215 | 20231117 | 163500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 216 | 20231117 | 163400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 217 | 20231117 | 163300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 218 | 20231117 | 163200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 219 | 20231117 | 163100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 220 | 20231117 | 163000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 221 | 20231117 | 162900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 222 | 20231117 | 162800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 223 | 20231117 | 162700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 224 | 20231117 | 162600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 225 | 20231117 | 162500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 226 | 20231117 | 162400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 227 | 20231117 | 162300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 228 | 20231117 | 162200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 229 | 20231117 | 162100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 230 | 20231117 | 162000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 231 | 20231117 | 161900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 232 | 20231117 | 161800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 233 | 20231117 | 161700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 234 | 20231117 | 161600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 235 | 20231117 | 161500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 236 | 20231117 | 161400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 237 | 20231117 | 161300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 238 | 20231117 | 161200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 239 | 20231117 | 161100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 240 | 20231117 | 161000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 241 | 20231117 | 160900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 242 | 20231117 | 160800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 7106 |
| 243 | 20231117 | 160700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 244 | 20231117 | 160600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 245 | 20231117 | 160500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 246 | 20231117 | 160400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 247 | 20231117 | 160300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 248 | 20231117 | 160200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 249 | 20231117 | 160100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 250 | 20231117 | 160000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 251 | 20231117 | 155900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 252 | 20231117 | 155800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 253 | 20231117 | 155700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 254 | 20231117 | 155600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 255 | 20231117 | 155500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 256 | 20231117 | 155400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 257 | 20231117 | 155300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 258 | 20231117 | 155200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 259 | 20231117 | 155100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 260 | 20231117 | 155000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 261 | 20231117 | 154900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 262 | 20231117 | 154800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 263 | 20231117 | 154700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 264 | 20231117 | 154600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 265 | 20231117 | 154500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 266 | 20231117 | 154400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 267 | 20231117 | 154300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 268 | 20231117 | 154200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 269 | 20231117 | 154100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 270 | 20231117 | 154000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 271 | 20231117 | 153900 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 272 | 20231117 | 153800 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 7106 |
| 273 | 20231117 | 153700 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 274 | 20231117 | 153600 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 275 | 20231117 | 153500 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 276 | 20231117 | 153400 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 277 | 20231117 | 153300 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 278 | 20231117 | 153200 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 279 | 20231117 | 153100 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 0 |
| 280 | 20231117 | 153000 | 5427627560 | 18450 | 18450 | 18450 | 18450 | 7106 |
| 281 | 20231117 | 152900 | 5296521860 | 18470 | 18470 | 18470 | 18470 | 0 |
| 282 | 20231117 | 152800 | 5296521860 | 18470 | 18470 | 18470 | 18470 | 0 |
| 283 | 20231117 | 152700 | 5296521860 | 18470 | 18470 | 18470 | 18470 | 0 |
| 284 | 20231117 | 152600 | 5296521860 | 18470 | 18470 | 18470 | 18470 | 0 |
| 285 | 20231117 | 152500 | 5296521860 | 18470 | 18470 | 18470 | 18470 | 0 |
| 286 | 20231117 | 152400 | 5296521860 | 18470 | 18470 | 18470 | 18470 | 0 |
| 287 | 20231117 | 152300 | 5296521860 | 18470 | 18470 | 18470 | 18470 | 0 |
| 288 | 20231117 | 152200 | 5296521860 | 18470 | 18470 | 18470 | 18470 | 0 |
| 289 | 20231117 | 152100 | 5296521860 | 18470 | 18470 | 18470 | 18470 | 0 |
| 290 | 20231117 | 152000 | 5296521860 | 18470 | 18470 | 18470 | 18470 | 0 |
| 291 | 20231117 | 151900 | 5296521860 | 18470 | 18450 | 18470 | 18450 | 549 |
| 292 | 20231117 | 151800 | 5286387230 | 18450 | 18470 | 18470 | 18450 | 298 |
| 293 | 20231117 | 151700 | 5280885640 | 18460 | 18460 | 18460 | 18460 | 151 |
| 294 | 20231117 | 151600 | 5278098180 | 18460 | 18440 | 18460 | 18440 | 1605 |
| 295 | 20231117 | 151500 | 5248481150 | 18440 | 18440 | 18440 | 18440 | 514 |
| 296 | 20231117 | 151400 | 5239002990 | 18420 | 18420 | 18420 | 18420 | 20 |
| 297 | 20231117 | 151300 | 5238634590 | 18410 | 18450 | 18450 | 18410 | 250 |
| 298 | 20231117 | 151200 | 5234031120 | 18450 | 18420 | 18450 | 18410 | 897 |
| 299 | 20231117 | 151100 | 5217506890 | 18420 | 18410 | 18420 | 18410 | 1151 |
| 300 | 20231117 | 151000 | 5196311730 | 18410 | 18380 | 18410 | 18380 | 511 |
| 301 | 20231117 | 150900 | 5186906320 | 18410 | 18410 | 18410 | 18410 | 24 |
| 302 | 20231117 | 150800 | 5186464480 | 18410 | 18390 | 18410 | 18390 | 816 |
| 303 | 20231117 | 150700 | 5171448410 | 18400 | 18390 | 18400 | 18370 | 746 |
| 304 | 20231117 | 150600 | 5157738220 | 18380 | 18380 | 18390 | 18380 | 41 |
| 305 | 20231117 | 150500 | 5156984630 | 18380 | 18400 | 18400 | 18380 | 598 |
| 306 | 20231117 | 150400 | 5145987710 | 18400 | 18400 | 18400 | 18390 | 44 |
| 307 | 20231117 | 150300 | 5145178200 | 18410 | 18410 | 18410 | 18400 | 92 |
| 308 | 20231117 | 150200 | 5143484530 | 18410 | 18380 | 18410 | 18380 | 1256 |
| 309 | 20231117 | 150100 | 5120378130 | 18380 | 18380 | 18390 | 18380 | 1358 |
| 310 | 20231117 | 150000 | 5095407360 | 18380 | 18380 | 18380 | 18380 | 269 |
| 311 | 20231117 | 145900 | 5090463140 | 18380 | 18390 | 18390 | 18380 | 1195 |
| 312 | 20231117 | 145800 | 5068497260 | 18390 | 18390 | 18390 | 18390 | 108 |
| 313 | 20231117 | 145700 | 5066511140 | 18390 | 18400 | 18400 | 18380 | 152 |
| 314 | 20231117 | 145600 | 5063716120 | 18400 | 18390 | 18400 | 18390 | 365 |
| 315 | 20231117 | 145500 | 5057003460 | 18390 | 18390 | 18390 | 18380 | 347 |
| 316 | 20231117 | 145400 | 5050622470 | 18390 | 18390 | 18400 | 18390 | 541 |
| 317 | 20231117 | 145300 | 5040672720 | 18390 | 18400 | 18400 | 18390 | 599 |
| 318 | 20231117 | 145200 | 5029654660 | 18400 | 18400 | 18400 | 18400 | 499 |
| 319 | 20231117 | 145100 | 5020473060 | 18390 | 18400 | 18400 | 18390 | 174 |
| 320 | 20231117 | 145000 | 5017272700 | 18400 | 18410 | 18410 | 18400 | 62 |
| 321 | 20231117 | 144900 | 5016131690 | 18400 | 18410 | 18410 | 18400 | 668 |
| 322 | 20231117 | 144800 | 5003840480 | 18400 | 18410 | 18420 | 18400 | 141 |
| 323 | 20231117 | 144700 | 5001246030 | 18420 | 18430 | 18430 | 18400 | 685 |
| 324 | 20231117 | 144600 | 4988639820 | 18430 | 18430 | 18430 | 18430 | 2 |
| 325 | 20231117 | 144500 | 4988602960 | 18390 | 18420 | 18430 | 18390 | 723 |
| 326 | 20231117 | 144400 | 4975302010 | 18420 | 18410 | 18420 | 18410 | 76 |
| 327 | 20231117 | 144300 | 4973902680 | 18410 | 18440 | 18440 | 18410 | 112 |
| 328 | 20231117 | 144200 | 4971839650 | 18440 | 18420 | 18440 | 18420 | 312 |
| 329 | 20231117 | 144100 | 4966092510 | 18420 | 18410 | 18420 | 18410 | 991 |
| 330 | 20231117 | 144000 | 4947842800 | 18410 | 18400 | 18410 | 18400 | 168 |
| 331 | 20231117 | 143900 | 4944750970 | 18400 | 18410 | 18410 | 18400 | 155 |
| 332 | 20231117 | 143800 | 4941898380 | 18410 | 18390 | 18410 | 18390 | 795 |
| 333 | 20231117 | 143700 | 4927278290 | 18390 | 18390 | 18390 | 18380 | 57 |
| 334 | 20231117 | 143600 | 4926230260 | 18390 | 18390 | 18390 | 18390 | 821 |
| 335 | 20231117 | 143500 | 4911132070 | 18390 | 18380 | 18390 | 18380 | 139 |
| 336 | 20231117 | 143400 | 4908576410 | 18380 | 18380 | 18380 | 18380 | 82 |
| 337 | 20231117 | 143300 | 4907069250 | 18380 | 18380 | 18380 | 18380 | 250 |
| 338 | 20231117 | 143200 | 4902474250 | 18370 | 18380 | 18380 | 18360 | 52 |
| 339 | 20231117 | 143100 | 4901518720 | 18360 | 18370 | 18370 | 18360 | 461 |
| 340 | 20231117 | 143000 | 4893054460 | 18360 | 18370 | 18370 | 18360 | 976 |
| 341 | 20231117 | 142900 | 4875128790 | 18380 | 18380 | 18380 | 18380 | 38 |
| 342 | 20231117 | 142800 | 4874430350 | 18390 | 18370 | 18390 | 18370 | 152 |
| 343 | 20231117 | 142700 | 4871636300 | 18370 | 18390 | 18390 | 18370 | 1882 |
| 344 | 20231117 | 142600 | 4837044620 | 18410 | 18410 | 18420 | 18390 | 3029 |
| 345 | 20231117 | 142500 | 4781318110 | 18420 | 18420 | 18420 | 18420 | 974 |
| 346 | 20231117 | 142400 | 4763377030 | 18420 | 18440 | 18440 | 18420 | 44 |
| 347 | 20231117 | 142300 | 4762566300 | 18440 | 18450 | 18450 | 18440 | 17 |
| 348 | 20231117 | 142200 | 4762252760 | 18450 | 18430 | 18450 | 18430 | 819 |
| 349 | 20231117 | 142100 | 4747156910 | 18430 | 18440 | 18440 | 18430 | 198 |
| 350 | 20231117 | 142000 | 4743507650 | 18440 | 18450 | 18450 | 18440 | 26 |
| 351 | 20231117 | 141900 | 4743028070 | 18450 | 18440 | 18450 | 18430 | 1741 |
| 352 | 20231117 | 141800 | 4710925780 | 18450 | 18460 | 18460 | 18450 | 513 |
| 353 | 20231117 | 141700 | 4701460680 | 18450 | 18450 | 18460 | 18450 | 659 |
| 354 | 20231117 | 141600 | 4689302120 | 18450 | 18450 | 18450 | 18450 | 202 |
| 355 | 20231117 | 141500 | 4685575220 | 18450 | 18460 | 18470 | 18450 | 391 |
| 356 | 20231117 | 141400 | 4678359870 | 18470 | 18470 | 18470 | 18470 | 1 |
| 357 | 20231117 | 141300 | 4678341400 | 18470 | 18460 | 18470 | 18460 | 106 |
| 358 | 20231117 | 141200 | 4676384600 | 18470 | 18460 | 18470 | 18460 | 127 |
| 359 | 20231117 | 141100 | 4674039910 | 18460 | 18450 | 18460 | 18450 | 3 |
| 360 | 20231117 | 141000 | 4673984540 | 18460 | 18450 | 18460 | 18450 | 26 |
| 361 | 20231117 | 140900 | 4673504620 | 18470 | 18450 | 18470 | 18450 | 175 |
| 362 | 20231117 | 140800 | 4670275270 | 18450 | 18450 | 18450 | 18450 | 0 |
| 363 | 20231117 | 140700 | 4670275270 | 18450 | 18470 | 18470 | 18450 | 673 |
| 364 | 20231117 | 140600 | 4657851630 | 18460 | 18470 | 18470 | 18460 | 172 |
| 365 | 20231117 | 140500 | 4654676240 | 18460 | 18470 | 18470 | 18460 | 1587 |
| 366 | 20231117 | 140400 | 4625371370 | 18470 | 18470 | 18470 | 18470 | 20 |
| 367 | 20231117 | 140300 | 4625001970 | 18470 | 18480 | 18480 | 18470 | 455 |
| 368 | 20231117 | 140200 | 4616598070 | 18470 | 18480 | 18480 | 18470 | 692 |
| 369 | 20231117 | 140100 | 4603810740 | 18480 | 18480 | 18480 | 18480 | 574 |
| 370 | 20231117 | 140000 | 4593203220 | 18490 | 18490 | 18490 | 18480 | 83 |
| 371 | 20231117 | 135900 | 4591669050 | 18490 | 18490 | 18490 | 18490 | 75 |
| 372 | 20231117 | 135800 | 4590282300 | 18480 | 18480 | 18500 | 18480 | 241 |
| 373 | 20231117 | 135700 | 4585827390 | 18480 | 18490 | 18490 | 18480 | 80 |
| 374 | 20231117 | 135600 | 4584348820 | 18480 | 18490 | 18490 | 18480 | 163 |
| 375 | 20231117 | 135500 | 4581335780 | 18490 | 18490 | 18490 | 18490 | 18 |
| 376 | 20231117 | 135400 | 4581002960 | 18500 | 18500 | 18500 | 18500 | 2 |
| 377 | 20231117 | 135300 | 4580965960 | 18500 | 18500 | 18500 | 18500 | 0 |
| 378 | 20231117 | 135200 | 4580965960 | 18500 | 18480 | 18500 | 18480 | 298 |
| 379 | 20231117 | 135100 | 4575458650 | 18480 | 18490 | 18490 | 18480 | 100 |
| 380 | 20231117 | 135000 | 4573610640 | 18480 | 18490 | 18490 | 18480 | 641 |
| 381 | 20231117 | 134900 | 4561764050 | 18490 | 18490 | 18490 | 18490 | 784 |
| 382 | 20231117 | 134800 | 4547267890 | 18500 | 18490 | 18500 | 18490 | 227 |
| 383 | 20231117 | 134700 | 4543070620 | 18480 | 18490 | 18490 | 18480 | 279 |
| 384 | 20231117 | 134600 | 4537914460 | 18480 | 18480 | 18490 | 18480 | 122 |
| 385 | 20231117 | 134500 | 4535659490 | 18480 | 18480 | 18480 | 18480 | 775 |
| 386 | 20231117 | 134400 | 4521337490 | 18490 | 18480 | 18490 | 18480 | 88 |
| 387 | 20231117 | 134300 | 4519710940 | 18490 | 18490 | 18490 | 18490 | 30 |
| 388 | 20231117 | 134200 | 4519156240 | 18490 | 18490 | 18490 | 18490 | 123 |
| 389 | 20231117 | 134100 | 4516881970 | 18490 | 18480 | 18490 | 18480 | 12 |
| 390 | 20231117 | 134000 | 4516660100 | 18490 | 18480 | 18490 | 18480 | 433 |
| 391 | 20231117 | 133900 | 4508654850 | 18470 | 18470 | 18480 | 18470 | 286 |
| 392 | 20231117 | 133800 | 4503372380 | 18470 | 18470 | 18470 | 18470 | 266 |
| 393 | 20231117 | 133700 | 4498459360 | 18470 | 18480 | 18480 | 18470 | 254 |
| 394 | 20231117 | 133600 | 4493766450 | 18470 | 18480 | 18480 | 18470 | 251 |
| 395 | 20231117 | 133500 | 4489127980 | 18480 | 18490 | 18490 | 18480 | 18 |
| 396 | 20231117 | 133400 | 4488795320 | 18490 | 18480 | 18490 | 18480 | 1021 |
| 397 | 20231117 | 133300 | 4469927030 | 18490 | 18490 | 18490 | 18490 | 816 |
| 398 | 20231117 | 133200 | 4454839190 | 18490 | 18490 | 18490 | 18490 | 27 |
| 399 | 20231117 | 133100 | 4454339960 | 18490 | 18490 | 18490 | 18490 | 624 |
| 400 | 20231117 | 133000 | 4442802200 | 18490 | 18490 | 18490 | 18490 | 53 |
| 401 | 20231117 | 132900 | 4441822230 | 18490 | 18490 | 18490 | 18490 | 42 |
| 402 | 20231117 | 132800 | 4441045650 | 18490 | 18490 | 18490 | 18490 | 1 |
| 403 | 20231117 | 132700 | 4441027160 | 18480 | 18490 | 18500 | 18480 | 539 |
| 404 | 20231117 | 132600 | 4431056230 | 18480 | 18480 | 18480 | 18480 | 500 |
| 405 | 20231117 | 132500 | 4421816230 | 18480 | 18470 | 18480 | 18460 | 598 |
| 406 | 20231117 | 132400 | 4410769430 | 18470 | 18470 | 18480 | 18470 | 58 |
| 407 | 20231117 | 132300 | 4409698150 | 18470 | 18460 | 18470 | 18460 | 129 |
| 408 | 20231117 | 132200 | 4407316620 | 18460 | 18460 | 18480 | 18460 | 713 |
| 409 | 20231117 | 132100 | 4394142800 | 18460 | 18440 | 18460 | 18430 | 727 |
| 410 | 20231117 | 132000 | 4380733850 | 18440 | 18450 | 18450 | 18440 | 575 |
| 411 | 20231117 | 131900 | 4370130800 | 18450 | 18450 | 18450 | 18450 | 607 |
| 412 | 20231117 | 131800 | 4358931650 | 18450 | 18470 | 18470 | 18450 | 553 |
| 413 | 20231117 | 131700 | 4348719530 | 18470 | 18490 | 18490 | 18460 | 1015 |
| 414 | 20231117 | 131600 | 4329959970 | 18490 | 18490 | 18490 | 18490 | 139 |
| 415 | 20231117 | 131500 | 4327389860 | 18490 | 18490 | 18490 | 18490 | 35 |
| 416 | 20231117 | 131400 | 4326742710 | 18480 | 18480 | 18480 | 18480 | 0 |
| 417 | 20231117 | 131300 | 4326742710 | 18480 | 18480 | 18480 | 18480 | 42 |
| 418 | 20231117 | 131200 | 4325966550 | 18480 | 18470 | 18480 | 18450 | 805 |
| 419 | 20231117 | 131100 | 4311113150 | 18480 | 18480 | 18480 | 18480 | 104 |
| 420 | 20231117 | 131000 | 4309191230 | 18480 | 18510 | 18510 | 18480 | 122 |
| 421 | 20231117 | 130900 | 4306936130 | 18510 | 18480 | 18540 | 18480 | 160 |
| 422 | 20231117 | 130800 | 4303971200 | 18540 | 18590 | 18590 | 18530 | 3017 |
| 423 | 20231117 | 130700 | 4248025670 | 18610 | 18480 | 18610 | 18480 | 6223 |
| 424 | 20231117 | 130600 | 4132521310 | 18490 | 18460 | 18490 | 18440 | 385 |
| 425 | 20231117 | 130500 | 4125411620 | 18480 | 18460 | 18480 | 18450 | 579 |
| 426 | 20231117 | 130400 | 4114721300 | 18460 | 18460 | 18460 | 18450 | 33 |
| 427 | 20231117 | 130300 | 4114112130 | 18460 | 18470 | 18470 | 18460 | 44 |
| 428 | 20231117 | 130200 | 4113299760 | 18450 | 18420 | 18450 | 18420 | 423 |
| 429 | 20231117 | 130100 | 4105501890 | 18420 | 18400 | 18420 | 18380 | 616 |
| 430 | 20231117 | 130000 | 4094159980 | 18380 | 18390 | 18400 | 18380 | 471 |
| 431 | 20231117 | 125900 | 4085497490 | 18380 | 18380 | 18380 | 18380 | 213 |
| 432 | 20231117 | 125800 | 4081582550 | 18380 | 18370 | 18380 | 18370 | 56 |
| 433 | 20231117 | 125700 | 4080553280 | 18370 | 18370 | 18370 | 18370 | 112 |
| 434 | 20231117 | 125600 | 4078495840 | 18360 | 18370 | 18370 | 18360 | 92 |
| 435 | 20231117 | 125500 | 4076806030 | 18370 | 18380 | 18380 | 18370 | 22 |
| 436 | 20231117 | 125400 | 4076401690 | 18380 | 18380 | 18380 | 18380 | 3 |
| 437 | 20231117 | 125300 | 4076346550 | 18360 | 18380 | 18380 | 18360 | 499 |
| 438 | 20231117 | 125200 | 4067180440 | 18380 | 18370 | 18380 | 18370 | 44 |
| 439 | 20231117 | 125100 | 4066372050 | 18360 | 18370 | 18370 | 18360 | 415 |
| 440 | 20231117 | 125000 | 4058751990 | 18360 | 18370 | 18370 | 18360 | 37 |
| 441 | 20231117 | 124900 | 4058072400 | 18370 | 18370 | 18380 | 18370 | 118 |
| 442 | 20231117 | 124800 | 4055904660 | 18380 | 18380 | 18380 | 18380 | 89 |
| 443 | 20231117 | 124700 | 4054268840 | 18380 | 18380 | 18390 | 18380 | 6 |
| 444 | 20231117 | 124600 | 4054158550 | 18380 | 18380 | 18380 | 18380 | 204 |
| 445 | 20231117 | 124500 | 4050409030 | 18380 | 18380 | 18380 | 18380 | 27 |
| 446 | 20231117 | 124400 | 4049912770 | 18390 | 18390 | 18390 | 18390 | 3 |
| 447 | 20231117 | 124300 | 4049857600 | 18360 | 18380 | 18380 | 18360 | 361 |
| 448 | 20231117 | 124200 | 4043224660 | 18380 | 18370 | 18380 | 18370 | 430 |
| 449 | 20231117 | 124100 | 4035323080 | 18370 | 18380 | 18380 | 18370 | 74 |
| 450 | 20231117 | 124000 | 4033963680 | 18380 | 18380 | 18380 | 18370 | 85 |
| 451 | 20231117 | 123900 | 4032401820 | 18380 | 18380 | 18380 | 18380 | 30 |
| 452 | 20231117 | 123800 | 4031850420 | 18380 | 18390 | 18390 | 18380 | 111 |
| 453 | 20231117 | 123700 | 4029809730 | 18400 | 18370 | 18400 | 18370 | 294 |
| 454 | 20231117 | 123600 | 4024408010 | 18370 | 18370 | 18370 | 18370 | 1296 |
| 455 | 20231117 | 123500 | 4000600490 | 18370 | 18370 | 18370 | 18370 | 177 |
| 456 | 20231117 | 123400 | 3997349000 | 18370 | 18350 | 18370 | 18350 | 68 |
| 457 | 20231117 | 123300 | 3996100280 | 18350 | 18350 | 18350 | 18350 | 3 |
| 458 | 20231117 | 123200 | 3996045230 | 18350 | 18350 | 18360 | 18350 | 40 |
| 459 | 20231117 | 123100 | 3995311180 | 18350 | 18330 | 18350 | 18330 | 614 |
| 460 | 20231117 | 123000 | 3984044680 | 18350 | 18350 | 18350 | 18350 | 43 |
| 461 | 20231117 | 122900 | 3983255630 | 18350 | 18350 | 18350 | 18350 | 20 |
| 462 | 20231117 | 122800 | 3982888630 | 18350 | 18310 | 18350 | 18310 | 92 |
| 463 | 20231117 | 122700 | 3981203000 | 18310 | 18320 | 18320 | 18310 | 2985 |
| 464 | 20231117 | 122600 | 3926547630 | 18320 | 18330 | 18330 | 18320 | 454 |
| 465 | 20231117 | 122500 | 3918227760 | 18320 | 18320 | 18330 | 18320 | 220 |
| 466 | 20231117 | 122400 | 3914196650 | 18320 | 18330 | 18330 | 18310 | 5679 |
| 467 | 20231117 | 122300 | 3810135960 | 18340 | 18340 | 18350 | 18340 | 18 |
| 468 | 20231117 | 122200 | 3809805740 | 18340 | 18340 | 18340 | 18340 | 1009 |
| 469 | 20231117 | 122100 | 3791300680 | 18350 | 18360 | 18360 | 18340 | 2173 |
| 470 | 20231117 | 122000 | 3751429000 | 18360 | 18370 | 18370 | 18360 | 70 |
| 471 | 20231117 | 121900 | 3750143500 | 18360 | 18370 | 18370 | 18360 | 41 |
| 472 | 20231117 | 121800 | 3749390520 | 18360 | 18360 | 18360 | 18360 | 58 |
| 473 | 20231117 | 121700 | 3748325640 | 18360 | 18370 | 18370 | 18360 | 71 |
| 474 | 20231117 | 121600 | 3747022070 | 18360 | 18360 | 18360 | 18360 | 0 |
| 475 | 20231117 | 121500 | 3747022070 | 18360 | 18400 | 18400 | 18360 | 11 |
| 476 | 20231117 | 121400 | 3746819710 | 18400 | 18360 | 18420 | 18360 | 109 |
| 477 | 20231117 | 121300 | 3744815850 | 18370 | 18370 | 18370 | 18370 | 51 |
| 478 | 20231117 | 121200 | 3743878980 | 18370 | 18370 | 18370 | 18370 | 34 |
| 479 | 20231117 | 121100 | 3743254400 | 18370 | 18360 | 18370 | 18360 | 307 |
| 480 | 20231117 | 121000 | 3737617300 | 18370 | 18370 | 18370 | 18360 | 175 |
| 481 | 20231117 | 120900 | 3734403970 | 18370 | 18370 | 18370 | 18370 | 48 |
| 482 | 20231117 | 120800 | 3733522210 | 18370 | 18370 | 18370 | 18370 | 1868 |
| 483 | 20231117 | 120700 | 3699207050 | 18370 | 18380 | 18380 | 18370 | 143 |
| 484 | 20231117 | 120600 | 3696579510 | 18370 | 18370 | 18370 | 18370 | 0 |
| 485 | 20231117 | 120500 | 3696579510 | 18370 | 18370 | 18370 | 18370 | 78 |
| 486 | 20231117 | 120400 | 3695146650 | 18370 | 18370 | 18370 | 18370 | 266 |
| 487 | 20231117 | 120300 | 3690260230 | 18370 | 18370 | 18370 | 18370 | 5 |
| 488 | 20231117 | 120200 | 3690168380 | 18370 | 18370 | 18380 | 18370 | 743 |
| 489 | 20231117 | 120100 | 3676519450 | 18370 | 18390 | 18390 | 18370 | 732 |
| 490 | 20231117 | 120000 | 3663064030 | 18400 | 18400 | 18400 | 18390 | 29 |
| 491 | 20231117 | 115900 | 3662530460 | 18400 | 18420 | 18420 | 18390 | 2611 |
| 492 | 20231117 | 115800 | 3614472450 | 18430 | 18430 | 18430 | 18430 | 3 |
| 493 | 20231117 | 115700 | 3614417160 | 18430 | 18430 | 18430 | 18430 | 15 |
| 494 | 20231117 | 115600 | 3614140710 | 18430 | 18430 | 18430 | 18430 | 43 |
| 495 | 20231117 | 115500 | 3613348220 | 18430 | 18420 | 18430 | 18420 | 62 |
| 496 | 20231117 | 115400 | 3612205860 | 18420 | 18420 | 18420 | 18420 | 23 |
| 497 | 20231117 | 115300 | 3611782200 | 18420 | 18420 | 18430 | 18420 | 137 |
| 498 | 20231117 | 115200 | 3609258440 | 18420 | 18410 | 18420 | 18410 | 72 |
| 499 | 20231117 | 115100 | 3607932420 | 18400 | 18400 | 18410 | 18400 | 56 |
| 500 | 20231117 | 115000 | 3606902000 | 18400 | 18400 | 18400 | 18400 | 113 |
| 501 | 20231117 | 114900 | 3604822800 | 18400 | 18400 | 18400 | 18400 | 120 |
| 502 | 20231117 | 114800 | 3602614800 | 18400 | 18400 | 18400 | 18400 | 60 |
| 503 | 20231117 | 114700 | 3601510800 | 18400 | 18380 | 18420 | 18380 | 127 |
| 504 | 20231117 | 114600 | 3599175660 | 18380 | 18400 | 18420 | 18380 | 518 |
| 505 | 20231117 | 114500 | 3589654060 | 18420 | 18420 | 18420 | 18420 | 102 |
| 506 | 20231117 | 114400 | 3587775220 | 18420 | 18400 | 18420 | 18380 | 351 |
| 507 | 20231117 | 114300 | 3581317060 | 18400 | 18400 | 18400 | 18400 | 55 |
| 508 | 20231117 | 114200 | 3580305060 | 18400 | 18380 | 18400 | 18380 | 136 |
| 509 | 20231117 | 114100 | 3577803440 | 18380 | 18390 | 18390 | 18380 | 35 |
| 510 | 20231117 | 114000 | 3577159940 | 18390 | 18390 | 18390 | 18390 | 3 |
| 511 | 20231117 | 113900 | 3577104770 | 18390 | 18370 | 18390 | 18370 | 41 |
| 512 | 20231117 | 113800 | 3576350800 | 18370 | 18360 | 18400 | 18360 | 108 |
| 513 | 20231117 | 113700 | 3574367200 | 18360 | 18360 | 18360 | 18360 | 172 |
| 514 | 20231117 | 113600 | 3571209280 | 18360 | 18360 | 18360 | 18350 | 402 |
| 515 | 20231117 | 113500 | 3563829990 | 18360 | 18350 | 18360 | 18350 | 418 |
| 516 | 20231117 | 113400 | 3556156110 | 18350 | 18350 | 18360 | 18350 | 985 |
| 517 | 20231117 | 113300 | 3538080420 | 18360 | 18350 | 18360 | 18350 | 242 |
| 518 | 20231117 | 113200 | 3533639190 | 18350 | 18360 | 18360 | 18350 | 82 |
| 519 | 20231117 | 113100 | 3532133840 | 18360 | 18400 | 18400 | 18360 | 327 |
| 520 | 20231117 | 113000 | 3526130040 | 18400 | 18400 | 18400 | 18400 | 78 |
| 521 | 20231117 | 112900 | 3524694840 | 18400 | 18370 | 18400 | 18370 | 234 |
| 522 | 20231117 | 112800 | 3520396200 | 18370 | 18360 | 18370 | 18360 | 80 |
| 523 | 20231117 | 112700 | 3518926800 | 18360 | 18370 | 18370 | 18360 | 51 |
| 524 | 20231117 | 112600 | 3517990430 | 18360 | 18370 | 18370 | 18360 | 181 |
| 525 | 20231117 | 112500 | 3514665910 | 18370 | 18400 | 18400 | 18370 | 171 |
| 526 | 20231117 | 112400 | 3511521310 | 18400 | 18360 | 18400 | 18360 | 538 |
| 527 | 20231117 | 112300 | 3501623630 | 18360 | 18350 | 18360 | 18350 | 316 |
| 528 | 20231117 | 112200 | 3495824310 | 18350 | 18350 | 18350 | 18340 | 883 |
| 529 | 20231117 | 112100 | 3479621340 | 18350 | 18360 | 18360 | 18350 | 141 |
| 530 | 20231117 | 112000 | 3477033580 | 18360 | 18350 | 18360 | 18350 | 25 |
| 531 | 20231117 | 111900 | 3476574700 | 18340 | 18350 | 18360 | 18340 | 73 |
| 532 | 20231117 | 111800 | 3475235660 | 18350 | 18350 | 18350 | 18340 | 213 |
| 533 | 20231117 | 111700 | 3471327210 | 18350 | 18340 | 18350 | 18340 | 287 |
| 534 | 20231117 | 111600 | 3466061300 | 18350 | 18360 | 18360 | 18350 | 1366 |
| 535 | 20231117 | 111500 | 3440990100 | 18360 | 18400 | 18400 | 18350 | 812 |
| 536 | 20231117 | 111400 | 3426079410 | 18380 | 18380 | 18380 | 18360 | 91 |
| 537 | 20231117 | 111300 | 3424407630 | 18360 | 18360 | 18360 | 18350 | 108 |
| 538 | 20231117 | 111200 | 3422425280 | 18360 | 18360 | 18360 | 18350 | 283 |
| 539 | 20231117 | 111100 | 3417231750 | 18360 | 18360 | 18360 | 18350 | 384 |
| 540 | 20231117 | 111000 | 3410184340 | 18360 | 18370 | 18370 | 18350 | 255 |
| 541 | 20231117 | 110900 | 3405501440 | 18370 | 18360 | 18370 | 18360 | 276 |
| 542 | 20231117 | 110800 | 3400433560 | 18360 | 18370 | 18380 | 18360 | 583 |
| 543 | 20231117 | 110700 | 3389727390 | 18370 | 18360 | 18370 | 18360 | 10 |
| 544 | 20231117 | 110600 | 3389543780 | 18370 | 18370 | 18370 | 18370 | 6 |
| 545 | 20231117 | 110500 | 3389433560 | 18440 | 18350 | 18440 | 18350 | 8 |
| 546 | 20231117 | 110400 | 3389286670 | 18350 | 18350 | 18440 | 18350 | 557 |
| 547 | 20231117 | 110300 | 3379065450 | 18350 | 18330 | 18350 | 18330 | 307 |
| 548 | 20231117 | 110200 | 3373433240 | 18340 | 18350 | 18350 | 18330 | 1150 |
| 549 | 20231117 | 110100 | 3352341290 | 18340 | 18350 | 18350 | 18340 | 1496 |
| 550 | 20231117 | 110000 | 3324890470 | 18340 | 18340 | 18340 | 18330 | 395 |
| 551 | 20231117 | 105900 | 3317646360 | 18340 | 18390 | 18390 | 18340 | 4849 |
| 552 | 20231117 | 105800 | 3228612350 | 18390 | 18440 | 18440 | 18390 | 12348 |
| 553 | 20231117 | 105700 | 3001376160 | 18440 | 18440 | 18450 | 18440 | 606 |
| 554 | 20231117 | 105600 | 2990201310 | 18440 | 18460 | 18460 | 18440 | 1570 |
| 555 | 20231117 | 105500 | 2961245440 | 18450 | 18460 | 18470 | 18450 | 1475 |
| 556 | 20231117 | 105400 | 2934017690 | 18460 | 18470 | 18480 | 18460 | 676 |
| 557 | 20231117 | 105300 | 2921532060 | 18470 | 18480 | 18480 | 18470 | 572 |
| 558 | 20231117 | 105200 | 2910965100 | 18480 | 18480 | 18480 | 18470 | 290 |
| 559 | 20231117 | 105100 | 2905606200 | 18480 | 18490 | 18490 | 18480 | 1613 |
| 560 | 20231117 | 105000 | 2875793890 | 18480 | 18490 | 18500 | 18480 | 757 |
| 561 | 20231117 | 104900 | 2861797750 | 18490 | 18500 | 18500 | 18490 | 1557 |
| 562 | 20231117 | 104800 | 2833008660 | 18500 | 18520 | 18520 | 18490 | 1933 |
| 563 | 20231117 | 104700 | 2797248640 | 18520 | 18520 | 18520 | 18500 | 1831 |
| 564 | 20231117 | 104600 | 2763347060 | 18520 | 18520 | 18520 | 18520 | 114 |
| 565 | 20231117 | 104500 | 2761235780 | 18550 | 18550 | 18560 | 18540 | 369 |
| 566 | 20231117 | 104400 | 2754389080 | 18550 | 18550 | 18560 | 18550 | 425 |
| 567 | 20231117 | 104300 | 2746505010 | 18550 | 18550 | 18550 | 18550 | 20 |
| 568 | 20231117 | 104200 | 2746134010 | 18550 | 18550 | 18550 | 18550 | 10 |
| 569 | 20231117 | 104100 | 2745948510 | 18560 | 18550 | 18560 | 18550 | 41 |
| 570 | 20231117 | 104000 | 2745187750 | 18510 | 18510 | 18530 | 18510 | 1014 |
| 571 | 20231117 | 103900 | 2726411000 | 18510 | 18510 | 18520 | 18510 | 1971 |
| 572 | 20231117 | 103800 | 2689927780 | 18500 | 18510 | 18510 | 18500 | 1064 |
| 573 | 20231117 | 103700 | 2670242970 | 18510 | 18510 | 18510 | 18510 | 280 |
| 574 | 20231117 | 103600 | 2665060170 | 18510 | 18510 | 18510 | 18510 | 623 |
| 575 | 20231117 | 103500 | 2653528440 | 18510 | 18510 | 18520 | 18510 | 168 |
| 576 | 20231117 | 103400 | 2650417550 | 18510 | 18520 | 18530 | 18510 | 746 |
| 577 | 20231117 | 103300 | 2636602490 | 18520 | 18530 | 18530 | 18520 | 560 |
| 578 | 20231117 | 103200 | 2626228190 | 18530 | 18530 | 18570 | 18520 | 299 |
| 579 | 20231117 | 103100 | 2620682850 | 18520 | 18520 | 18550 | 18520 | 396 |
| 580 | 20231117 | 103000 | 2613346730 | 18520 | 18520 | 18550 | 18520 | 332 |
| 581 | 20231117 | 102900 | 2607197400 | 18520 | 18550 | 18550 | 18520 | 291 |
| 582 | 20231117 | 102800 | 2601800780 | 18540 | 18510 | 18540 | 18510 | 1227 |
| 583 | 20231117 | 102700 | 2579084550 | 18510 | 18510 | 18510 | 18510 | 309 |
| 584 | 20231117 | 102600 | 2573364960 | 18510 | 18520 | 18520 | 18510 | 136 |
| 585 | 20231117 | 102500 | 2570847100 | 18520 | 18540 | 18540 | 18520 | 278 |
| 586 | 20231117 | 102400 | 2565695690 | 18540 | 18530 | 18540 | 18520 | 253 |
| 587 | 20231117 | 102300 | 2561009580 | 18520 | 18500 | 18520 | 18490 | 79 |
| 588 | 20231117 | 102200 | 2559548150 | 18490 | 18510 | 18510 | 18490 | 2259 |
| 589 | 20231117 | 102100 | 2517757910 | 18510 | 18520 | 18520 | 18510 | 598 |
| 590 | 20231117 | 102000 | 2506687690 | 18520 | 18500 | 18520 | 18490 | 1590 |
| 591 | 20231117 | 101900 | 2477273220 | 18500 | 18490 | 18500 | 18480 | 225 |
| 592 | 20231117 | 101800 | 2473112860 | 18500 | 18510 | 18530 | 18490 | 2297 |
| 593 | 20231117 | 101700 | 2430623660 | 18510 | 18560 | 18560 | 18510 | 3325 |
| 594 | 20231117 | 101600 | 2369018460 | 18560 | 18540 | 18570 | 18540 | 114 |
| 595 | 20231117 | 101500 | 2366903720 | 18570 | 18570 | 18580 | 18540 | 1798 |
| 596 | 20231117 | 101400 | 2333545810 | 18570 | 18570 | 18580 | 18560 | 1171 |
| 597 | 20231117 | 101300 | 2311805620 | 18580 | 18580 | 18580 | 18570 | 165 |
| 598 | 20231117 | 101200 | 2308740820 | 18580 | 18590 | 18590 | 18570 | 375 |
| 599 | 20231117 | 101100 | 2301773100 | 18590 | 18600 | 18600 | 18590 | 80 |
| 600 | 20231117 | 101000 | 2300285650 | 18600 | 18610 | 18610 | 18600 | 400 |
| 601 | 20231117 | 100900 | 2292844400 | 18600 | 18650 | 18660 | 18600 | 95 |
| 602 | 20231117 | 100800 | 2291073450 | 18650 | 18590 | 18650 | 18570 | 3144 |
| 603 | 20231117 | 100700 | 2232570480 | 18560 | 18570 | 18590 | 18540 | 1205 |
| 604 | 20231117 | 100600 | 2210205680 | 18580 | 18580 | 18580 | 18570 | 476 |
| 605 | 20231117 | 100500 | 2201361720 | 18580 | 18550 | 18580 | 18540 | 344 |
| 606 | 20231117 | 100400 | 2194982380 | 18550 | 18550 | 18560 | 18540 | 405 |
| 607 | 20231117 | 100300 | 2187468680 | 18550 | 18550 | 18550 | 18550 | 195 |
| 608 | 20231117 | 100200 | 2183851430 | 18560 | 18560 | 18560 | 18560 | 94 |
| 609 | 20231117 | 100100 | 2182106790 | 18550 | 18610 | 18610 | 18550 | 1223 |
| 610 | 20231117 | 100000 | 2159352370 | 18610 | 18600 | 18610 | 18560 | 1209 |
| 611 | 20231117 | 095900 | 2136887970 | 18600 | 18560 | 18600 | 18550 | 792 |
| 612 | 20231117 | 095800 | 2122176620 | 18560 | 18610 | 18610 | 18560 | 442 |
| 613 | 20231117 | 095700 | 2113962360 | 18610 | 18610 | 18610 | 18580 | 1502 |
| 614 | 20231117 | 095600 | 2086024370 | 18590 | 18600 | 18600 | 18590 | 430 |
| 615 | 20231117 | 095500 | 2078026590 | 18590 | 18590 | 18590 | 18590 | 51 |
| 616 | 20231117 | 095400 | 2077078500 | 18600 | 18590 | 18600 | 18590 | 1479 |
| 617 | 20231117 | 095300 | 2049571030 | 18570 | 18490 | 18570 | 18490 | 3788 |
| 618 | 20231117 | 095200 | 1979376350 | 18490 | 18500 | 18510 | 18490 | 669 |
| 619 | 20231117 | 095100 | 1967002610 | 18510 | 18500 | 18520 | 18500 | 560 |
| 620 | 20231117 | 095000 | 1956632380 | 18490 | 18470 | 18520 | 18470 | 573 |
| 621 | 20231117 | 094900 | 1946022830 | 18470 | 18470 | 18530 | 18470 | 112 |
| 622 | 20231117 | 094800 | 1943953790 | 18490 | 18480 | 18500 | 18470 | 968 |
| 623 | 20231117 | 094700 | 1926067580 | 18470 | 18470 | 18490 | 18460 | 336 |
| 624 | 20231117 | 094600 | 1919861170 | 18480 | 18480 | 18480 | 18470 | 320 |
| 625 | 20231117 | 094500 | 1913948580 | 18460 | 18460 | 18480 | 18460 | 2115 |
| 626 | 20231117 | 094400 | 1874896030 | 18460 | 18430 | 18460 | 18420 | 2148 |
| 627 | 20231117 | 094300 | 1835303250 | 18430 | 18430 | 18440 | 18420 | 1069 |
| 628 | 20231117 | 094200 | 1815604860 | 18420 | 18430 | 18430 | 18420 | 560 |
| 629 | 20231117 | 094100 | 1805284230 | 18430 | 18440 | 18450 | 18430 | 621 |
| 630 | 20231117 | 094000 | 1793837650 | 18430 | 18470 | 18470 | 18430 | 2633 |
| 631 | 20231117 | 093900 | 1745257950 | 18470 | 18470 | 18480 | 18470 | 723 |
| 632 | 20231117 | 093800 | 1731902950 | 18470 | 18530 | 18530 | 18470 | 3196 |
| 633 | 20231117 | 093700 | 1672774040 | 18540 | 18540 | 18540 | 18530 | 1238 |
| 634 | 20231117 | 093600 | 1649833060 | 18540 | 18630 | 18630 | 18540 | 4463 |
| 635 | 20231117 | 093500 | 1566974630 | 18630 | 18630 | 18670 | 18630 | 1077 |
| 636 | 20231117 | 093400 | 1546892600 | 18650 | 18630 | 18650 | 18620 | 1405 |
| 637 | 20231117 | 093300 | 1520714740 | 18630 | 18680 | 18690 | 18610 | 1285 |
| 638 | 20231117 | 093200 | 1496754490 | 18690 | 18660 | 18720 | 18660 | 2559 |
| 639 | 20231117 | 093100 | 1448919330 | 18670 | 18570 | 18680 | 18570 | 2571 |
| 640 | 20231117 | 093000 | 1401084950 | 18550 | 18570 | 18570 | 18540 | 1972 |
| 641 | 20231117 | 092900 | 1364493650 | 18570 | 18580 | 18580 | 18570 | 500 |
| 642 | 20231117 | 092800 | 1355205540 | 18580 | 18580 | 18580 | 18570 | 274 |
| 643 | 20231117 | 092700 | 1350116880 | 18580 | 18590 | 18590 | 18570 | 554 |
| 644 | 20231117 | 092600 | 1339820320 | 18590 | 18570 | 18600 | 18560 | 663 |
| 645 | 20231117 | 092500 | 1327509630 | 18570 | 18560 | 18600 | 18550 | 647 |
| 646 | 20231117 | 092400 | 1315480370 | 18550 | 18600 | 18600 | 18550 | 1160 |
| 647 | 20231117 | 092300 | 1293931120 | 18610 | 18650 | 18670 | 18610 | 2245 |
| 648 | 20231117 | 092200 | 1252074740 | 18640 | 18610 | 18650 | 18600 | 1451 |
| 649 | 20231117 | 092100 | 1225030600 | 18600 | 18600 | 18650 | 18550 | 1659 |
| 650 | 20231117 | 092000 | 1194146190 | 18590 | 18530 | 18590 | 18520 | 876 |
| 651 | 20231117 | 091900 | 1177901040 | 18530 | 18530 | 18530 | 18500 | 1083 |
| 652 | 20231117 | 091800 | 1157835790 | 18530 | 18520 | 18550 | 18490 | 868 |
| 653 | 20231117 | 091700 | 1141758090 | 18500 | 18480 | 18500 | 18470 | 1347 |
| 654 | 20231117 | 091600 | 1116844950 | 18480 | 18490 | 18500 | 18470 | 536 |
| 655 | 20231117 | 091500 | 1106937880 | 18490 | 18470 | 18500 | 18470 | 985 |
| 656 | 20231117 | 091400 | 1088720470 | 18470 | 18500 | 18500 | 18460 | 60 |
| 657 | 20231117 | 091300 | 1087611700 | 18500 | 18460 | 18500 | 18450 | 956 |
| 658 | 20231117 | 091200 | 1069964750 | 18460 | 18410 | 18500 | 18400 | 3319 |
| 659 | 20231117 | 091100 | 1008748780 | 18420 | 18440 | 18440 | 18390 | 4622 |
| 660 | 20231117 | 091000 | 923674920 | 18440 | 18390 | 18440 | 18390 | 2543 |
| 661 | 20231117 | 090900 | 876884730 | 18390 | 18430 | 18430 | 18390 | 3003 |
| 662 | 20231117 | 090800 | 821602390 | 18430 | 18440 | 18450 | 18430 | 5568 |
| 663 | 20231117 | 090700 | 718944560 | 18440 | 18460 | 18460 | 18430 | 3977 |
| 664 | 20231117 | 090600 | 645588940 | 18460 | 18480 | 18490 | 18450 | 3095 |
| 665 | 20231117 | 090500 | 588428090 | 18470 | 18480 | 18490 | 18460 | 2201 |
| 666 | 20231117 | 090400 | 547765010 | 18480 | 18500 | 18510 | 18470 | 1854 |
| 667 | 20231117 | 090300 | 513497710 | 18500 | 18590 | 18590 | 18500 | 8772 |
| 668 | 20231117 | 090200 | 351019090 | 18560 | 18550 | 18610 | 18550 | 2007 |
| 669 | 20231117 | 090100 | 313768270 | 18570 | 18650 | 18660 | 18510 | 7552 |
| 670 | 20231117 | 090000 | 173410540 | 18650 | 18800 | 18800 | 18600 | 9252 |