36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 202400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 5343 |
| 3 | 20231117 | 202300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 4 | 20231117 | 202200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 5 | 20231117 | 202100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 6 | 20231117 | 202000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 7 | 20231117 | 201900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 8 | 20231117 | 201800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 9 | 20231117 | 201700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 10 | 20231117 | 201600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 11 | 20231117 | 201500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 12 | 20231117 | 201400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 13 | 20231117 | 201300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 14 | 20231117 | 201200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 15 | 20231117 | 201100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 16 | 20231117 | 201000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 17 | 20231117 | 200900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 18 | 20231117 | 200800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 19 | 20231117 | 200700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 20 | 20231117 | 200600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 21 | 20231117 | 200500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 22 | 20231117 | 200400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 23 | 20231117 | 200300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 24 | 20231117 | 200200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 25 | 20231117 | 200100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 26 | 20231117 | 200000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 27 | 20231117 | 195900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 28 | 20231117 | 195800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 29 | 20231117 | 195700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 30 | 20231117 | 195600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 31 | 20231117 | 195500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 32 | 20231117 | 195400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 5343 |
| 33 | 20231117 | 195300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 34 | 20231117 | 195200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 35 | 20231117 | 195100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 36 | 20231117 | 195000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 37 | 20231117 | 194900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 38 | 20231117 | 194800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 39 | 20231117 | 194700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 40 | 20231117 | 194600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 41 | 20231117 | 194500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 42 | 20231117 | 194400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 43 | 20231117 | 194300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 44 | 20231117 | 194200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 45 | 20231117 | 194100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 46 | 20231117 | 194000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 47 | 20231117 | 193900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 48 | 20231117 | 193800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 49 | 20231117 | 193700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 50 | 20231117 | 193600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 51 | 20231117 | 193500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 52 | 20231117 | 193400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 53 | 20231117 | 193300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 54 | 20231117 | 193200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 55 | 20231117 | 193100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 56 | 20231117 | 193000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 57 | 20231117 | 192900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 58 | 20231117 | 192800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 59 | 20231117 | 192700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 60 | 20231117 | 192600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 61 | 20231117 | 192500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 62 | 20231117 | 192400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 5343 |
| 63 | 20231117 | 192300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 64 | 20231117 | 192200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 65 | 20231117 | 192100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 66 | 20231117 | 192000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 67 | 20231117 | 191900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 68 | 20231117 | 191800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 69 | 20231117 | 191700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 70 | 20231117 | 191600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 71 | 20231117 | 191500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 72 | 20231117 | 191400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 73 | 20231117 | 191300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 74 | 20231117 | 191200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 75 | 20231117 | 191100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 76 | 20231117 | 191000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 77 | 20231117 | 190900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 78 | 20231117 | 190800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 79 | 20231117 | 190700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 80 | 20231117 | 190600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 81 | 20231117 | 190500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 82 | 20231117 | 190400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 83 | 20231117 | 190300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 84 | 20231117 | 190200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 85 | 20231117 | 190100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 86 | 20231117 | 190000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 87 | 20231117 | 185900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 88 | 20231117 | 185800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 89 | 20231117 | 185700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 90 | 20231117 | 185600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 91 | 20231117 | 185500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 92 | 20231117 | 185400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 5343 |
| 93 | 20231117 | 185300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 94 | 20231117 | 185200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 95 | 20231117 | 185100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 96 | 20231117 | 185000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 97 | 20231117 | 184900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 98 | 20231117 | 184800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 99 | 20231117 | 184700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 100 | 20231117 | 184600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 101 | 20231117 | 184500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 102 | 20231117 | 184400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 103 | 20231117 | 184300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 104 | 20231117 | 184200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 105 | 20231117 | 184100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 106 | 20231117 | 184000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 107 | 20231117 | 183900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 108 | 20231117 | 183800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 109 | 20231117 | 183700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 110 | 20231117 | 183600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 111 | 20231117 | 183500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 112 | 20231117 | 183400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 113 | 20231117 | 183300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 114 | 20231117 | 183200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 115 | 20231117 | 183100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 116 | 20231117 | 183000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 117 | 20231117 | 182900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 118 | 20231117 | 182800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 119 | 20231117 | 182700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 120 | 20231117 | 182600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 121 | 20231117 | 182500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 122 | 20231117 | 182400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 5343 |
| 123 | 20231117 | 182300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 124 | 20231117 | 182200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 125 | 20231117 | 182100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 126 | 20231117 | 182000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 127 | 20231117 | 181900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 128 | 20231117 | 181800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 129 | 20231117 | 181700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 130 | 20231117 | 181600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 131 | 20231117 | 181500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 132 | 20231117 | 181400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 133 | 20231117 | 181300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 134 | 20231117 | 181200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 135 | 20231117 | 181100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 136 | 20231117 | 181000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 137 | 20231117 | 180900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 138 | 20231117 | 180800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 139 | 20231117 | 180700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 140 | 20231117 | 180600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 141 | 20231117 | 180500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 142 | 20231117 | 180400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 143 | 20231117 | 180300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 144 | 20231117 | 180200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 145 | 20231117 | 180100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 146 | 20231117 | 180000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 147 | 20231117 | 175900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 148 | 20231117 | 175800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 149 | 20231117 | 175700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 150 | 20231117 | 175600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 151 | 20231117 | 175500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 152 | 20231117 | 175400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 5343 |
| 153 | 20231117 | 175300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 154 | 20231117 | 175200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 155 | 20231117 | 175100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 156 | 20231117 | 175000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 157 | 20231117 | 174900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 158 | 20231117 | 174800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 159 | 20231117 | 174700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 160 | 20231117 | 174600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 161 | 20231117 | 174500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 162 | 20231117 | 174400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 163 | 20231117 | 174300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 164 | 20231117 | 174200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 165 | 20231117 | 174100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 166 | 20231117 | 174000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 167 | 20231117 | 173900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 168 | 20231117 | 173800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 169 | 20231117 | 173700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 170 | 20231117 | 173600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 171 | 20231117 | 173500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 172 | 20231117 | 173400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 173 | 20231117 | 173300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 174 | 20231117 | 173200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 175 | 20231117 | 173100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 176 | 20231117 | 173000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 177 | 20231117 | 172900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 178 | 20231117 | 172800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 179 | 20231117 | 172700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 180 | 20231117 | 172600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 181 | 20231117 | 172500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 182 | 20231117 | 172400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 5343 |
| 183 | 20231117 | 172300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 184 | 20231117 | 172200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 185 | 20231117 | 172100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 186 | 20231117 | 172000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 187 | 20231117 | 171900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 188 | 20231117 | 171800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 189 | 20231117 | 171700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 190 | 20231117 | 171600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 191 | 20231117 | 171500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 192 | 20231117 | 171400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 193 | 20231117 | 171300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 194 | 20231117 | 171200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 195 | 20231117 | 171100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 196 | 20231117 | 171000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 197 | 20231117 | 170900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 198 | 20231117 | 170800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 199 | 20231117 | 170700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 200 | 20231117 | 170600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 201 | 20231117 | 170500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 202 | 20231117 | 170400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 203 | 20231117 | 170300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 204 | 20231117 | 170200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 205 | 20231117 | 170100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 206 | 20231117 | 170000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 207 | 20231117 | 165900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 208 | 20231117 | 165800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 209 | 20231117 | 165700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 210 | 20231117 | 165600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 211 | 20231117 | 165500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 212 | 20231117 | 165400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 5343 |
| 213 | 20231117 | 165300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 214 | 20231117 | 165200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 215 | 20231117 | 165100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 216 | 20231117 | 165000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 217 | 20231117 | 164900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 218 | 20231117 | 164800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 219 | 20231117 | 164700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 220 | 20231117 | 164600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 221 | 20231117 | 164500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 222 | 20231117 | 164400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 223 | 20231117 | 164300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 224 | 20231117 | 164200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 225 | 20231117 | 164100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 226 | 20231117 | 164000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 227 | 20231117 | 163900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 228 | 20231117 | 163800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 229 | 20231117 | 163700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 230 | 20231117 | 163600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 231 | 20231117 | 163500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 232 | 20231117 | 163400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 233 | 20231117 | 163300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 234 | 20231117 | 163200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 235 | 20231117 | 163100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 236 | 20231117 | 163000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 237 | 20231117 | 162900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 238 | 20231117 | 162800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 239 | 20231117 | 162700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 240 | 20231117 | 162600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 241 | 20231117 | 162500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 242 | 20231117 | 162400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 5343 |
| 243 | 20231117 | 162300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 244 | 20231117 | 162200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 245 | 20231117 | 162100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 246 | 20231117 | 162000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 247 | 20231117 | 161900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 248 | 20231117 | 161800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 249 | 20231117 | 161700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 250 | 20231117 | 161600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 251 | 20231117 | 161500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 252 | 20231117 | 161400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 253 | 20231117 | 161300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 254 | 20231117 | 161200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 255 | 20231117 | 161100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 256 | 20231117 | 161000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 257 | 20231117 | 160900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 258 | 20231117 | 160800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 259 | 20231117 | 160700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 260 | 20231117 | 160600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 261 | 20231117 | 160500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 262 | 20231117 | 160400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 263 | 20231117 | 160300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 264 | 20231117 | 160200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 265 | 20231117 | 160100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 266 | 20231117 | 160000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 267 | 20231117 | 155900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 268 | 20231117 | 155800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 269 | 20231117 | 155700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 270 | 20231117 | 155600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 271 | 20231117 | 155500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 272 | 20231117 | 155400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 5343 |
| 273 | 20231117 | 155300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 274 | 20231117 | 155200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 275 | 20231117 | 155100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 276 | 20231117 | 155000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 277 | 20231117 | 154900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 278 | 20231117 | 154800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 279 | 20231117 | 154700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 280 | 20231117 | 154600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 281 | 20231117 | 154500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 282 | 20231117 | 154400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 283 | 20231117 | 154300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 284 | 20231117 | 154200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 285 | 20231117 | 154100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 286 | 20231117 | 154000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 287 | 20231117 | 153900 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 288 | 20231117 | 153800 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 289 | 20231117 | 153700 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 290 | 20231117 | 153600 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 291 | 20231117 | 153500 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 292 | 20231117 | 153400 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 293 | 20231117 | 153300 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 294 | 20231117 | 153200 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 295 | 20231117 | 153100 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 0 |
| 296 | 20231117 | 153000 | 4622361040 | 19130 | 19130 | 19130 | 19130 | 5343 |
| 297 | 20231117 | 152900 | 4520149450 | 18990 | 18990 | 18990 | 18990 | 0 |
| 298 | 20231117 | 152800 | 4520149450 | 18990 | 18990 | 18990 | 18990 | 0 |
| 299 | 20231117 | 152700 | 4520149450 | 18990 | 18990 | 18990 | 18990 | 0 |
| 300 | 20231117 | 152600 | 4520149450 | 18990 | 18990 | 18990 | 18990 | 0 |
| 301 | 20231117 | 152500 | 4520149450 | 18990 | 18990 | 18990 | 18990 | 0 |
| 302 | 20231117 | 152400 | 4520149450 | 18990 | 18990 | 18990 | 18990 | 0 |
| 303 | 20231117 | 152300 | 4520149450 | 18990 | 18990 | 18990 | 18990 | 0 |
| 304 | 20231117 | 152200 | 4520149450 | 18990 | 18990 | 18990 | 18990 | 0 |
| 305 | 20231117 | 152100 | 4520149450 | 18990 | 18990 | 18990 | 18990 | 0 |
| 306 | 20231117 | 152000 | 4520149450 | 18990 | 18990 | 18990 | 18990 | 0 |
| 307 | 20231117 | 151900 | 4520149450 | 18990 | 19000 | 19100 | 18990 | 698 |
| 308 | 20231117 | 151800 | 4506878830 | 19000 | 18970 | 19000 | 18970 | 184 |
| 309 | 20231117 | 151700 | 4503383650 | 18970 | 18960 | 19000 | 18950 | 1048 |
| 310 | 20231117 | 151600 | 4483488960 | 18970 | 18970 | 18970 | 18960 | 383 |
| 311 | 20231117 | 151500 | 4476223490 | 18970 | 18970 | 19000 | 18970 | 73 |
| 312 | 20231117 | 151400 | 4474836700 | 18970 | 18980 | 19000 | 18970 | 180 |
| 313 | 20231117 | 151300 | 4471420290 | 19000 | 18970 | 19000 | 18970 | 6 |
| 314 | 20231117 | 151200 | 4471306440 | 18970 | 18970 | 18970 | 18970 | 74 |
| 315 | 20231117 | 151100 | 4469902660 | 18970 | 19040 | 19060 | 18970 | 914 |
| 316 | 20231117 | 151000 | 4452527640 | 19040 | 19040 | 19070 | 19040 | 34 |
| 317 | 20231117 | 150900 | 4451879830 | 19040 | 19050 | 19050 | 19040 | 134 |
| 318 | 20231117 | 150800 | 4449327470 | 19040 | 19020 | 19040 | 19020 | 19 |
| 319 | 20231117 | 150700 | 4448965920 | 19020 | 18980 | 19050 | 18980 | 267 |
| 320 | 20231117 | 150600 | 4443888530 | 18970 | 19010 | 19010 | 18970 | 1604 |
| 321 | 20231117 | 150500 | 4413425110 | 19010 | 19040 | 19040 | 19000 | 1981 |
| 322 | 20231117 | 150400 | 4375739340 | 19040 | 19070 | 19090 | 19040 | 874 |
| 323 | 20231117 | 150300 | 4359085000 | 19070 | 19070 | 19090 | 19070 | 20 |
| 324 | 20231117 | 150200 | 4358703580 | 19090 | 19100 | 19100 | 19070 | 291 |
| 325 | 20231117 | 150100 | 4353150380 | 19100 | 19100 | 19120 | 19100 | 154 |
| 326 | 20231117 | 150000 | 4350207140 | 19100 | 19110 | 19120 | 19100 | 144 |
| 327 | 20231117 | 145900 | 4347455500 | 19100 | 19110 | 19110 | 19100 | 26 |
| 328 | 20231117 | 145800 | 4346958840 | 19110 | 19110 | 19120 | 19110 | 130 |
| 329 | 20231117 | 145700 | 4344474270 | 19100 | 19070 | 19100 | 19070 | 44 |
| 330 | 20231117 | 145600 | 4343634300 | 19090 | 19070 | 19090 | 19060 | 103 |
| 331 | 20231117 | 145500 | 4341671030 | 19050 | 19050 | 19130 | 19020 | 523 |
| 332 | 20231117 | 145400 | 4331690170 | 19050 | 19110 | 19110 | 19040 | 97 |
| 333 | 20231117 | 145300 | 4329837750 | 19120 | 19130 | 19130 | 19090 | 246 |
| 334 | 20231117 | 145200 | 4325132740 | 19140 | 19190 | 19190 | 19130 | 383 |
| 335 | 20231117 | 145100 | 4317797270 | 19170 | 19190 | 19240 | 19170 | 3227 |
| 336 | 20231117 | 145000 | 4255773890 | 19170 | 19130 | 19270 | 19130 | 2537 |
| 337 | 20231117 | 144900 | 4207009940 | 19230 | 19040 | 19230 | 19040 | 3468 |
| 338 | 20231117 | 144800 | 4140649560 | 19040 | 19040 | 19050 | 19040 | 399 |
| 339 | 20231117 | 144700 | 4133051310 | 19030 | 19030 | 19040 | 19020 | 59 |
| 340 | 20231117 | 144600 | 4131928350 | 19040 | 19090 | 19110 | 19010 | 409 |
| 341 | 20231117 | 144500 | 4124122900 | 19000 | 19100 | 19110 | 19000 | 45 |
| 342 | 20231117 | 144400 | 4123263650 | 19100 | 19100 | 19110 | 19000 | 1090 |
| 343 | 20231117 | 144300 | 4102465470 | 19100 | 19090 | 19100 | 19080 | 773 |
| 344 | 20231117 | 144200 | 4087709620 | 19060 | 19040 | 19090 | 19040 | 596 |
| 345 | 20231117 | 144100 | 4076344200 | 19030 | 19030 | 19030 | 19030 | 222 |
| 346 | 20231117 | 144000 | 4072119540 | 19040 | 19030 | 19040 | 19030 | 234 |
| 347 | 20231117 | 143900 | 4067664400 | 19030 | 19030 | 19040 | 19030 | 127 |
| 348 | 20231117 | 143800 | 4065247530 | 19040 | 19080 | 19080 | 19030 | 168 |
| 349 | 20231117 | 143700 | 4062046750 | 19080 | 19070 | 19080 | 19030 | 520 |
| 350 | 20231117 | 143600 | 4052130010 | 19070 | 19060 | 19070 | 19060 | 124 |
| 351 | 20231117 | 143500 | 4049766010 | 19060 | 19030 | 19070 | 19030 | 64 |
| 352 | 20231117 | 143400 | 4048546030 | 19030 | 19030 | 19070 | 19020 | 35 |
| 353 | 20231117 | 143300 | 4047879980 | 19070 | 19020 | 19070 | 19020 | 361 |
| 354 | 20231117 | 143200 | 4040997820 | 19070 | 19070 | 19070 | 19050 | 113 |
| 355 | 20231117 | 143100 | 4038844080 | 19070 | 19070 | 19080 | 19050 | 266 |
| 356 | 20231117 | 143000 | 4033769480 | 19070 | 19070 | 19080 | 19070 | 173 |
| 357 | 20231117 | 142900 | 4030469700 | 19070 | 19070 | 19090 | 19050 | 120 |
| 358 | 20231117 | 142800 | 4028180280 | 19070 | 19000 | 19090 | 18990 | 497 |
| 359 | 20231117 | 142700 | 4018708350 | 19000 | 18990 | 19000 | 18990 | 137 |
| 360 | 20231117 | 142600 | 4016105520 | 18990 | 19020 | 19040 | 18990 | 1053 |
| 361 | 20231117 | 142500 | 3996096280 | 19020 | 19060 | 19060 | 19020 | 1203 |
| 362 | 20231117 | 142400 | 3973211450 | 19060 | 19040 | 19060 | 19030 | 959 |
| 363 | 20231117 | 142300 | 3954952880 | 19040 | 19070 | 19070 | 19040 | 160 |
| 364 | 20231117 | 142200 | 3951904330 | 19070 | 19030 | 19070 | 19030 | 17 |
| 365 | 20231117 | 142100 | 3951580500 | 19030 | 19030 | 19050 | 19030 | 297 |
| 366 | 20231117 | 142000 | 3945926590 | 19030 | 19100 | 19100 | 19030 | 1341 |
| 367 | 20231117 | 141900 | 3920335170 | 19090 | 19020 | 19090 | 19010 | 1128 |
| 368 | 20231117 | 141800 | 3898845750 | 19010 | 18990 | 19020 | 18980 | 613 |
| 369 | 20231117 | 141700 | 3887197840 | 18990 | 18990 | 18990 | 18970 | 165 |
| 370 | 20231117 | 141600 | 3884066850 | 18990 | 18970 | 18990 | 18970 | 229 |
| 371 | 20231117 | 141500 | 3879719500 | 18970 | 18930 | 18990 | 18930 | 737 |
| 372 | 20231117 | 141400 | 3865746030 | 18940 | 18940 | 18940 | 18930 | 100 |
| 373 | 20231117 | 141300 | 3863852060 | 18930 | 18930 | 18940 | 18930 | 234 |
| 374 | 20231117 | 141200 | 3859420700 | 18920 | 18930 | 18930 | 18920 | 269 |
| 375 | 20231117 | 141100 | 3854330680 | 18920 | 18910 | 18930 | 18910 | 940 |
| 376 | 20231117 | 141000 | 3836540460 | 18910 | 18880 | 18910 | 18870 | 2089 |
| 377 | 20231117 | 140900 | 3797070120 | 18880 | 18870 | 18880 | 18860 | 258 |
| 378 | 20231117 | 140800 | 3792200950 | 18860 | 18870 | 18870 | 18860 | 28 |
| 379 | 20231117 | 140700 | 3791672800 | 18870 | 18870 | 18870 | 18860 | 392 |
| 380 | 20231117 | 140600 | 3784275910 | 18870 | 18850 | 18870 | 18840 | 427 |
| 381 | 20231117 | 140500 | 3776222780 | 18840 | 18850 | 18850 | 18840 | 135 |
| 382 | 20231117 | 140400 | 3773678670 | 18850 | 18840 | 18850 | 18840 | 345 |
| 383 | 20231117 | 140300 | 3767177720 | 18840 | 18840 | 18840 | 18820 | 110 |
| 384 | 20231117 | 140200 | 3765106110 | 18840 | 18830 | 18840 | 18830 | 365 |
| 385 | 20231117 | 140100 | 3758232920 | 18830 | 18840 | 18850 | 18830 | 339 |
| 386 | 20231117 | 140000 | 3751844900 | 18830 | 18830 | 18840 | 18830 | 136 |
| 387 | 20231117 | 135900 | 3749283770 | 18820 | 18830 | 18840 | 18820 | 176 |
| 388 | 20231117 | 135800 | 3745969980 | 18830 | 18840 | 18840 | 18830 | 27 |
| 389 | 20231117 | 135700 | 3745461320 | 18850 | 18810 | 18850 | 18810 | 722 |
| 390 | 20231117 | 135600 | 3731860570 | 18800 | 18790 | 18800 | 18790 | 275 |
| 391 | 20231117 | 135500 | 3726692430 | 18790 | 18790 | 18790 | 18790 | 29 |
| 392 | 20231117 | 135400 | 3726147520 | 18800 | 18800 | 18820 | 18790 | 349 |
| 393 | 20231117 | 135300 | 3719586710 | 18820 | 18830 | 18830 | 18800 | 52 |
| 394 | 20231117 | 135200 | 3718608210 | 18830 | 18820 | 18830 | 18820 | 454 |
| 395 | 20231117 | 135100 | 3710061950 | 18820 | 18810 | 18820 | 18810 | 14 |
| 396 | 20231117 | 135000 | 3709798600 | 18810 | 18810 | 18820 | 18810 | 111 |
| 397 | 20231117 | 134900 | 3707709830 | 18820 | 18830 | 18830 | 18810 | 31 |
| 398 | 20231117 | 134800 | 3707126420 | 18790 | 18790 | 18840 | 18790 | 498 |
| 399 | 20231117 | 134700 | 3697758460 | 18800 | 18780 | 18800 | 18780 | 172 |
| 400 | 20231117 | 134600 | 3694525010 | 18780 | 18790 | 18800 | 18780 | 82 |
| 401 | 20231117 | 134500 | 3692984420 | 18800 | 18780 | 18800 | 18780 | 59 |
| 402 | 20231117 | 134400 | 3691875980 | 18780 | 18800 | 18810 | 18770 | 368 |
| 403 | 20231117 | 134300 | 3684965730 | 18800 | 18740 | 18820 | 18740 | 568 |
| 404 | 20231117 | 134200 | 3674289570 | 18710 | 18710 | 18710 | 18710 | 12 |
| 405 | 20231117 | 134100 | 3674065050 | 18700 | 18680 | 18710 | 18680 | 1796 |
| 406 | 20231117 | 134000 | 3640497150 | 18670 | 18670 | 18680 | 18670 | 45 |
| 407 | 20231117 | 133900 | 3639656990 | 18680 | 18640 | 18690 | 18640 | 374 |
| 408 | 20231117 | 133800 | 3632668120 | 18680 | 18670 | 18680 | 18640 | 484 |
| 409 | 20231117 | 133700 | 3623639170 | 18670 | 18670 | 18680 | 18660 | 56 |
| 410 | 20231117 | 133600 | 3622593560 | 18680 | 18670 | 18680 | 18660 | 210 |
| 411 | 20231117 | 133500 | 3618673430 | 18670 | 18680 | 18680 | 18660 | 463 |
| 412 | 20231117 | 133400 | 3610029550 | 18690 | 18720 | 18830 | 18670 | 3597 |
| 413 | 20231117 | 133300 | 3542728810 | 18720 | 18720 | 18720 | 18720 | 85 |
| 414 | 20231117 | 133200 | 3541137610 | 18750 | 18770 | 18770 | 18710 | 241 |
| 415 | 20231117 | 133100 | 3536623140 | 18750 | 18870 | 18890 | 18750 | 260 |
| 416 | 20231117 | 133000 | 3531734200 | 18890 | 18820 | 18890 | 18750 | 497 |
| 417 | 20231117 | 132900 | 3522372340 | 18810 | 18840 | 18880 | 18720 | 618 |
| 418 | 20231117 | 132800 | 3510780360 | 18890 | 18900 | 18900 | 18810 | 324 |
| 419 | 20231117 | 132700 | 3504672670 | 18900 | 18900 | 18900 | 18860 | 97 |
| 420 | 20231117 | 132600 | 3502841090 | 18910 | 18780 | 18910 | 18770 | 1416 |
| 421 | 20231117 | 132500 | 3476209840 | 18790 | 18760 | 18790 | 18740 | 1026 |
| 422 | 20231117 | 132400 | 3456936030 | 18790 | 18780 | 18800 | 18700 | 2213 |
| 423 | 20231117 | 132300 | 3415491910 | 18800 | 18910 | 18910 | 18800 | 2515 |
| 424 | 20231117 | 132200 | 3368132380 | 18910 | 18920 | 18930 | 18900 | 256 |
| 425 | 20231117 | 132100 | 3363290420 | 18920 | 18950 | 19050 | 18920 | 779 |
| 426 | 20231117 | 132000 | 3348503840 | 18930 | 18980 | 18990 | 18930 | 496 |
| 427 | 20231117 | 131900 | 3339101280 | 18960 | 18990 | 19000 | 18950 | 391 |
| 428 | 20231117 | 131800 | 3331679220 | 18880 | 19030 | 19030 | 18860 | 799 |
| 429 | 20231117 | 131700 | 3316557720 | 19030 | 19000 | 19030 | 18900 | 791 |
| 430 | 20231117 | 131600 | 3301537860 | 19000 | 18900 | 19040 | 18890 | 1088 |
| 431 | 20231117 | 131500 | 3280918390 | 18900 | 18860 | 18910 | 18860 | 511 |
| 432 | 20231117 | 131400 | 3271257940 | 18890 | 18830 | 18890 | 18820 | 407 |
| 433 | 20231117 | 131300 | 3263586600 | 18910 | 18960 | 18960 | 18820 | 344 |
| 434 | 20231117 | 131200 | 3257092160 | 18960 | 18820 | 19000 | 18820 | 650 |
| 435 | 20231117 | 131100 | 3244770090 | 18810 | 18720 | 18880 | 18720 | 1402 |
| 436 | 20231117 | 131000 | 3218444340 | 18720 | 18760 | 18790 | 18690 | 943 |
| 437 | 20231117 | 130900 | 3200788530 | 18750 | 18900 | 18910 | 18710 | 5839 |
| 438 | 20231117 | 130800 | 3091118390 | 18900 | 18930 | 18950 | 18900 | 1299 |
| 439 | 20231117 | 130700 | 3066552700 | 18960 | 18990 | 19000 | 18900 | 1153 |
| 440 | 20231117 | 130600 | 3044717940 | 18990 | 18970 | 19020 | 18890 | 1353 |
| 441 | 20231117 | 130500 | 3019124210 | 18970 | 19030 | 19030 | 18890 | 2450 |
| 442 | 20231117 | 130400 | 2972749500 | 19030 | 19100 | 19240 | 18910 | 2768 |
| 443 | 20231117 | 130300 | 2919974630 | 19170 | 18900 | 19280 | 18880 | 5805 |
| 444 | 20231117 | 130200 | 2808942970 | 18880 | 19070 | 19090 | 18750 | 11377 |
| 445 | 20231117 | 130100 | 2593448330 | 19080 | 19300 | 19380 | 18810 | 23089 |
| 446 | 20231117 | 130000 | 2148536950 | 19290 | 19290 | 19290 | 19290 | 0 |
| 447 | 20231117 | 125900 | 2148536950 | 19290 | 18910 | 19290 | 18910 | 13523 |
| 448 | 20231117 | 125800 | 1890986300 | 18860 | 18870 | 18930 | 18860 | 1706 |
| 449 | 20231117 | 125700 | 1858727860 | 18860 | 18860 | 18860 | 18820 | 248 |
| 450 | 20231117 | 125600 | 1854051210 | 18860 | 18820 | 18860 | 18820 | 190 |
| 451 | 20231117 | 125500 | 1850470080 | 18810 | 18860 | 18870 | 18810 | 77 |
| 452 | 20231117 | 125400 | 1849017650 | 18860 | 18770 | 18870 | 18770 | 786 |
| 453 | 20231117 | 125300 | 1834198010 | 18770 | 18790 | 18790 | 18760 | 81 |
| 454 | 20231117 | 125200 | 1832677200 | 18760 | 18790 | 18790 | 18750 | 624 |
| 455 | 20231117 | 125100 | 1820971420 | 18790 | 18790 | 18810 | 18790 | 100 |
| 456 | 20231117 | 125000 | 1819090960 | 18810 | 18860 | 18860 | 18800 | 253 |
| 457 | 20231117 | 124900 | 1814328180 | 18860 | 18840 | 18900 | 18840 | 1654 |
| 458 | 20231117 | 124800 | 1783111710 | 18830 | 18820 | 18830 | 18800 | 566 |
| 459 | 20231117 | 124700 | 1772455480 | 18800 | 18830 | 18830 | 18800 | 244 |
| 460 | 20231117 | 124600 | 1767865510 | 18820 | 18690 | 18820 | 18620 | 3018 |
| 461 | 20231117 | 124500 | 1711274180 | 18700 | 18640 | 18700 | 18640 | 979 |
| 462 | 20231117 | 124400 | 1692969730 | 18630 | 18680 | 18700 | 18630 | 395 |
| 463 | 20231117 | 124300 | 1685589690 | 18680 | 18640 | 18690 | 18640 | 875 |
| 464 | 20231117 | 124200 | 1669269150 | 18630 | 18600 | 18640 | 18600 | 337 |
| 465 | 20231117 | 124100 | 1662989600 | 18560 | 18560 | 18560 | 18560 | 1 |
| 466 | 20231117 | 124000 | 1662971040 | 18560 | 18560 | 18610 | 18560 | 6 |
| 467 | 20231117 | 123900 | 1662859630 | 18620 | 18520 | 18620 | 18510 | 89 |
| 468 | 20231117 | 123800 | 1661203640 | 18510 | 18510 | 18510 | 18510 | 83 |
| 469 | 20231117 | 123700 | 1659667310 | 18520 | 18510 | 18520 | 18510 | 29 |
| 470 | 20231117 | 123600 | 1659130490 | 18510 | 18560 | 18560 | 18510 | 19 |
| 471 | 20231117 | 123500 | 1658778100 | 18560 | 18550 | 18640 | 18550 | 36 |
| 472 | 20231117 | 123400 | 1658107780 | 18550 | 18550 | 18550 | 18550 | 3 |
| 473 | 20231117 | 123300 | 1658052130 | 18500 | 18540 | 18540 | 18500 | 512 |
| 474 | 20231117 | 123200 | 1648578530 | 18530 | 18530 | 18530 | 18530 | 50 |
| 475 | 20231117 | 123100 | 1647652030 | 18530 | 18600 | 18650 | 18530 | 247 |
| 476 | 20231117 | 123000 | 1643050710 | 18500 | 18510 | 18510 | 18500 | 16 |
| 477 | 20231117 | 122900 | 1642754700 | 18610 | 18500 | 18610 | 18500 | 660 |
| 478 | 20231117 | 122800 | 1630476770 | 18480 | 18480 | 18480 | 18480 | 11 |
| 479 | 20231117 | 122700 | 1630273490 | 18480 | 18480 | 18480 | 18480 | 1 |
| 480 | 20231117 | 122600 | 1630255010 | 18480 | 18470 | 18480 | 18470 | 9 |
| 481 | 20231117 | 122500 | 1630088760 | 18470 | 18480 | 18480 | 18460 | 875 |
| 482 | 20231117 | 122400 | 1613927320 | 18480 | 18480 | 18480 | 18480 | 7 |
| 483 | 20231117 | 122300 | 1613797960 | 18480 | 18480 | 18480 | 18480 | 0 |
| 484 | 20231117 | 122200 | 1613797960 | 18480 | 18490 | 18490 | 18480 | 12 |
| 485 | 20231117 | 122100 | 1613576090 | 18490 | 18520 | 18520 | 18490 | 678 |
| 486 | 20231117 | 122000 | 1601037020 | 18520 | 18520 | 18520 | 18520 | 7 |
| 487 | 20231117 | 121900 | 1600907380 | 18520 | 18510 | 18520 | 18510 | 19 |
| 488 | 20231117 | 121800 | 1600555680 | 18540 | 18540 | 18540 | 18540 | 195 |
| 489 | 20231117 | 121700 | 1596940380 | 18540 | 18510 | 18540 | 18500 | 1129 |
| 490 | 20231117 | 121600 | 1576013660 | 18500 | 18500 | 18500 | 18500 | 302 |
| 491 | 20231117 | 121500 | 1570426660 | 18500 | 18510 | 18510 | 18500 | 321 |
| 492 | 20231117 | 121400 | 1564486910 | 18510 | 18520 | 18520 | 18510 | 8 |
| 493 | 20231117 | 121300 | 1564338780 | 18520 | 18520 | 18520 | 18520 | 12 |
| 494 | 20231117 | 121200 | 1564116540 | 18520 | 18520 | 18520 | 18520 | 0 |
| 495 | 20231117 | 121100 | 1564116540 | 18520 | 18530 | 18530 | 18520 | 36 |
| 496 | 20231117 | 121000 | 1563449520 | 18530 | 18530 | 18530 | 18530 | 73 |
| 497 | 20231117 | 120900 | 1562096830 | 18540 | 18540 | 18540 | 18540 | 52 |
| 498 | 20231117 | 120800 | 1561132750 | 18540 | 18550 | 18550 | 18540 | 41 |
| 499 | 20231117 | 120700 | 1560372210 | 18610 | 18540 | 18610 | 18540 | 12 |
| 500 | 20231117 | 120600 | 1560149590 | 18540 | 18570 | 18570 | 18540 | 381 |
| 501 | 20231117 | 120500 | 1553080690 | 18570 | 18570 | 18570 | 18570 | 0 |
| 502 | 20231117 | 120400 | 1553080690 | 18570 | 18570 | 18570 | 18570 | 1 |
| 503 | 20231117 | 120300 | 1553062120 | 18570 | 18570 | 18570 | 18570 | 0 |
| 504 | 20231117 | 120200 | 1553062120 | 18570 | 18570 | 18570 | 18570 | 0 |
| 505 | 20231117 | 120100 | 1553062120 | 18570 | 18570 | 18570 | 18570 | 5 |
| 506 | 20231117 | 120000 | 1552969270 | 18570 | 18560 | 18570 | 18560 | 7 |
| 507 | 20231117 | 115900 | 1552839330 | 18560 | 18570 | 18650 | 18560 | 149 |
| 508 | 20231117 | 115800 | 1550064800 | 18570 | 18570 | 18570 | 18570 | 0 |
| 509 | 20231117 | 115700 | 1550064800 | 18570 | 18570 | 18570 | 18570 | 0 |
| 510 | 20231117 | 115600 | 1550064800 | 18570 | 18570 | 18570 | 18570 | 1 |
| 511 | 20231117 | 115500 | 1550046230 | 18570 | 18560 | 18570 | 18560 | 12 |
| 512 | 20231117 | 115400 | 1549823490 | 18560 | 18540 | 18560 | 18540 | 37 |
| 513 | 20231117 | 115300 | 1549137370 | 18550 | 18540 | 18550 | 18540 | 33 |
| 514 | 20231117 | 115200 | 1548525250 | 18530 | 18530 | 18530 | 18530 | 0 |
| 515 | 20231117 | 115100 | 1548525250 | 18530 | 18540 | 18540 | 18530 | 156 |
| 516 | 20231117 | 115000 | 1545633900 | 18540 | 18540 | 18540 | 18540 | 21 |
| 517 | 20231117 | 114900 | 1545244560 | 18530 | 18540 | 18540 | 18530 | 17 |
| 518 | 20231117 | 114800 | 1544929500 | 18520 | 18520 | 18520 | 18520 | 0 |
| 519 | 20231117 | 114700 | 1544929500 | 18520 | 18630 | 18660 | 18520 | 395 |
| 520 | 20231117 | 114600 | 1537572640 | 18630 | 18510 | 18630 | 18480 | 872 |
| 521 | 20231117 | 114500 | 1521366500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 522 | 20231117 | 114400 | 1521366500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 523 | 20231117 | 114300 | 1521366500 | 18480 | 18480 | 18480 | 18480 | 2 |
| 524 | 20231117 | 114200 | 1521329540 | 18560 | 18560 | 18560 | 18560 | 0 |
| 525 | 20231117 | 114100 | 1521329540 | 18560 | 18560 | 18560 | 18560 | 0 |
| 526 | 20231117 | 114000 | 1521329540 | 18560 | 18550 | 18560 | 18550 | 30 |
| 527 | 20231117 | 113900 | 1520772960 | 18560 | 18550 | 18560 | 18550 | 268 |
| 528 | 20231117 | 113800 | 1515799320 | 18550 | 18530 | 18550 | 18530 | 201 |
| 529 | 20231117 | 113700 | 1512072470 | 18530 | 18530 | 18530 | 18530 | 1 |
| 530 | 20231117 | 113600 | 1512053940 | 18530 | 18540 | 18540 | 18530 | 108 |
| 531 | 20231117 | 113500 | 1510052170 | 18530 | 18530 | 18530 | 18530 | 73 |
| 532 | 20231117 | 113400 | 1508699480 | 18530 | 18530 | 18530 | 18530 | 50 |
| 533 | 20231117 | 113300 | 1507772980 | 18490 | 18490 | 18490 | 18490 | 0 |
| 534 | 20231117 | 113200 | 1507772980 | 18490 | 18490 | 18490 | 18490 | 0 |
| 535 | 20231117 | 113100 | 1507772980 | 18490 | 18490 | 18490 | 18490 | 23 |
| 536 | 20231117 | 113000 | 1507347710 | 18490 | 18540 | 18540 | 18490 | 52 |
| 537 | 20231117 | 112900 | 1506384320 | 18540 | 18540 | 18540 | 18540 | 6 |
| 538 | 20231117 | 112800 | 1506273080 | 18540 | 18540 | 18540 | 18540 | 69 |
| 539 | 20231117 | 112700 | 1504993820 | 18530 | 18440 | 18530 | 18440 | 444 |
| 540 | 20231117 | 112600 | 1496776230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 541 | 20231117 | 112500 | 1496776230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 542 | 20231117 | 112400 | 1496776230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 543 | 20231117 | 112300 | 1496776230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 544 | 20231117 | 112200 | 1496776230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 545 | 20231117 | 112100 | 1496776230 | 18500 | 18500 | 18500 | 18500 | 1 |
| 546 | 20231117 | 112000 | 1496757730 | 18420 | 18420 | 18420 | 18420 | 14 |
| 547 | 20231117 | 111900 | 1496499850 | 18420 | 18420 | 18420 | 18420 | 0 |
| 548 | 20231117 | 111800 | 1496499850 | 18420 | 18470 | 18470 | 18420 | 6 |
| 549 | 20231117 | 111700 | 1496389280 | 18470 | 18410 | 18470 | 18410 | 59 |
| 550 | 20231117 | 111600 | 1495299660 | 18400 | 18380 | 18400 | 18380 | 1621 |
| 551 | 20231117 | 111500 | 1465487880 | 18350 | 18350 | 18350 | 18350 | 11 |
| 552 | 20231117 | 111400 | 1465286030 | 18340 | 18340 | 18340 | 18340 | 1 |
| 553 | 20231117 | 111300 | 1465267690 | 18330 | 18320 | 18330 | 18320 | 43 |
| 554 | 20231117 | 111200 | 1464479920 | 18320 | 18320 | 18320 | 18320 | 9 |
| 555 | 20231117 | 111100 | 1464315040 | 18330 | 18330 | 18330 | 18330 | 126 |
| 556 | 20231117 | 111000 | 1462005460 | 18350 | 18350 | 18350 | 18350 | 236 |
| 557 | 20231117 | 110900 | 1457674860 | 18350 | 18330 | 18350 | 18330 | 70 |
| 558 | 20231117 | 110800 | 1456391640 | 18330 | 18330 | 18330 | 18330 | 10 |
| 559 | 20231117 | 110700 | 1456208340 | 18330 | 18330 | 18330 | 18330 | 146 |
| 560 | 20231117 | 110600 | 1453532160 | 18330 | 18350 | 18350 | 18330 | 372 |
| 561 | 20231117 | 110500 | 1446707480 | 18350 | 18350 | 18350 | 18350 | 200 |
| 562 | 20231117 | 110400 | 1443037480 | 18350 | 18350 | 18350 | 18350 | 237 |
| 563 | 20231117 | 110300 | 1438688530 | 18390 | 18390 | 18390 | 18390 | 1 |
| 564 | 20231117 | 110200 | 1438670140 | 18350 | 18340 | 18350 | 18340 | 54 |
| 565 | 20231117 | 110100 | 1437679590 | 18340 | 18360 | 18360 | 18340 | 170 |
| 566 | 20231117 | 110000 | 1434559630 | 18360 | 18400 | 18400 | 18360 | 400 |
| 567 | 20231117 | 105900 | 1427211570 | 18390 | 18390 | 18390 | 18390 | 13 |
| 568 | 20231117 | 105800 | 1426972500 | 18390 | 18390 | 18390 | 18390 | 15 |
| 569 | 20231117 | 105700 | 1426696650 | 18390 | 18410 | 18410 | 18390 | 1153 |
| 570 | 20231117 | 105600 | 1405481680 | 18410 | 18430 | 18430 | 18400 | 347 |
| 571 | 20231117 | 105500 | 1399093010 | 18430 | 18440 | 18440 | 18430 | 226 |
| 572 | 20231117 | 105400 | 1394925830 | 18440 | 18450 | 18450 | 18440 | 64 |
| 573 | 20231117 | 105300 | 1393745570 | 18440 | 18470 | 18470 | 18440 | 437 |
| 574 | 20231117 | 105200 | 1385680980 | 18470 | 18470 | 18470 | 18470 | 18 |
| 575 | 20231117 | 105100 | 1385348520 | 18470 | 18470 | 18470 | 18470 | 12 |
| 576 | 20231117 | 105000 | 1385126880 | 18520 | 18510 | 18520 | 18470 | 14 |
| 577 | 20231117 | 104900 | 1384867680 | 18520 | 18530 | 18530 | 18520 | 39 |
| 578 | 20231117 | 104800 | 1384145100 | 18540 | 18530 | 18540 | 18530 | 50 |
| 579 | 20231117 | 104700 | 1383218200 | 18540 | 18540 | 18540 | 18540 | 0 |
| 580 | 20231117 | 104600 | 1383218200 | 18540 | 18540 | 18540 | 18540 | 0 |
| 581 | 20231117 | 104500 | 1383218200 | 18540 | 18540 | 18540 | 18450 | 241 |
| 582 | 20231117 | 104400 | 1378751950 | 18530 | 18510 | 18530 | 18510 | 50 |
| 583 | 20231117 | 104300 | 1377825750 | 18450 | 18450 | 18450 | 18450 | 2 |
| 584 | 20231117 | 104200 | 1377788850 | 18450 | 18460 | 18460 | 18450 | 258 |
| 585 | 20231117 | 104100 | 1373028740 | 18460 | 18470 | 18470 | 18460 | 100 |
| 586 | 20231117 | 104000 | 1371182120 | 18470 | 18500 | 18500 | 18470 | 811 |
| 587 | 20231117 | 103900 | 1356178950 | 18500 | 18530 | 18530 | 18500 | 518 |
| 588 | 20231117 | 103800 | 1346593600 | 18530 | 18550 | 18550 | 18530 | 267 |
| 589 | 20231117 | 103700 | 1341640960 | 18550 | 18550 | 18560 | 18550 | 15 |
| 590 | 20231117 | 103600 | 1341362700 | 18550 | 18550 | 18550 | 18550 | 1 |
| 591 | 20231117 | 103500 | 1341344150 | 18560 | 18550 | 18560 | 18550 | 128 |
| 592 | 20231117 | 103400 | 1338969700 | 18550 | 18560 | 18560 | 18550 | 180 |
| 593 | 20231117 | 103300 | 1335630380 | 18570 | 18570 | 18570 | 18560 | 89 |
| 594 | 20231117 | 103200 | 1333978200 | 18570 | 18570 | 18600 | 18570 | 21 |
| 595 | 20231117 | 103100 | 1333587960 | 18580 | 18570 | 18580 | 18570 | 50 |
| 596 | 20231117 | 103000 | 1332659450 | 18580 | 18580 | 18580 | 18580 | 2 |
| 597 | 20231117 | 102900 | 1332622290 | 18580 | 18630 | 18630 | 18580 | 159 |
| 598 | 20231117 | 102800 | 1329663980 | 18630 | 18630 | 18630 | 18630 | 1 |
| 599 | 20231117 | 102700 | 1329645350 | 18650 | 18660 | 18660 | 18630 | 251 |
| 600 | 20231117 | 102600 | 1324966090 | 18660 | 18710 | 18710 | 18660 | 104 |
| 601 | 20231117 | 102500 | 1323025250 | 18710 | 18710 | 18710 | 18710 | 22 |
| 602 | 20231117 | 102400 | 1322613630 | 18710 | 18710 | 18720 | 18710 | 92 |
| 603 | 20231117 | 102300 | 1320891950 | 18710 | 18700 | 18720 | 18700 | 126 |
| 604 | 20231117 | 102200 | 1318535610 | 18700 | 18660 | 18700 | 18550 | 142 |
| 605 | 20231117 | 102100 | 1315883790 | 18550 | 18650 | 18660 | 18550 | 112 |
| 606 | 20231117 | 102000 | 1313796880 | 18650 | 18650 | 18650 | 18640 | 910 |
| 607 | 20231117 | 101900 | 1296832380 | 18640 | 18560 | 18640 | 18560 | 250 |
| 608 | 20231117 | 101800 | 1292188380 | 18650 | 18560 | 18660 | 18530 | 142 |
| 609 | 20231117 | 101700 | 1289551840 | 18550 | 18650 | 18650 | 18550 | 83 |
| 610 | 20231117 | 101600 | 1288007190 | 18530 | 18530 | 18660 | 18530 | 343 |
| 611 | 20231117 | 101500 | 1281614570 | 18530 | 18470 | 18530 | 18460 | 151 |
| 612 | 20231117 | 101400 | 1278823770 | 18460 | 18670 | 18720 | 18460 | 2119 |
| 613 | 20231117 | 101300 | 1239360470 | 18670 | 18480 | 18670 | 18480 | 786 |
| 614 | 20231117 | 101200 | 1224736390 | 18470 | 18440 | 18470 | 18440 | 32 |
| 615 | 20231117 | 101100 | 1224145380 | 18440 | 18450 | 18570 | 18440 | 375 |
| 616 | 20231117 | 101000 | 1217227650 | 18440 | 18430 | 18590 | 18430 | 19 |
| 617 | 20231117 | 100900 | 1216876850 | 18370 | 18620 | 18620 | 18370 | 830 |
| 618 | 20231117 | 100800 | 1201424560 | 18620 | 18620 | 18630 | 18620 | 1448 |
| 619 | 20231117 | 100700 | 1174462140 | 18630 | 18470 | 18640 | 18340 | 1266 |
| 620 | 20231117 | 100600 | 1151079130 | 18470 | 18410 | 18470 | 18400 | 632 |
| 621 | 20231117 | 100500 | 1139426730 | 18390 | 18410 | 18410 | 18390 | 2 |
| 622 | 20231117 | 100400 | 1139389930 | 18470 | 18470 | 18470 | 18470 | 0 |
| 623 | 20231117 | 100300 | 1139389930 | 18470 | 18460 | 18470 | 18460 | 6 |
| 624 | 20231117 | 100200 | 1139279140 | 18470 | 18490 | 18500 | 18470 | 8 |
| 625 | 20231117 | 100100 | 1139131260 | 18500 | 18490 | 18500 | 18490 | 27 |
| 626 | 20231117 | 100000 | 1138631860 | 18510 | 18410 | 18510 | 18330 | 604 |
| 627 | 20231117 | 095900 | 1127519100 | 18400 | 18450 | 18540 | 18400 | 1126 |
| 628 | 20231117 | 095800 | 1106714120 | 18460 | 18450 | 18460 | 18330 | 790 |
| 629 | 20231117 | 095700 | 1092202030 | 18450 | 18410 | 18450 | 18410 | 86 |
| 630 | 20231117 | 095600 | 1090618050 | 18410 | 18420 | 18420 | 18410 | 119 |
| 631 | 20231117 | 095500 | 1088427200 | 18420 | 18320 | 18420 | 18320 | 176 |
| 632 | 20231117 | 095400 | 1085188220 | 18310 | 18310 | 18310 | 18300 | 436 |
| 633 | 20231117 | 095300 | 1077208820 | 18300 | 18430 | 18430 | 18300 | 1261 |
| 634 | 20231117 | 095200 | 1054041920 | 18430 | 18460 | 18460 | 18430 | 502 |
| 635 | 20231117 | 095100 | 1044780600 | 18530 | 18450 | 18530 | 18450 | 2 |
| 636 | 20231117 | 095000 | 1044743620 | 18410 | 18560 | 18610 | 18400 | 494 |
| 637 | 20231117 | 094900 | 1035631640 | 18440 | 18620 | 18620 | 18420 | 2208 |
| 638 | 20231117 | 094800 | 994715090 | 18620 | 18620 | 18620 | 18620 | 2 |
| 639 | 20231117 | 094700 | 994677850 | 18620 | 18620 | 18620 | 18620 | 50 |
| 640 | 20231117 | 094600 | 993746850 | 18620 | 18700 | 18700 | 18610 | 47 |
| 641 | 20231117 | 094500 | 992871320 | 18700 | 18620 | 18770 | 18620 | 262 |
| 642 | 20231117 | 094400 | 987970200 | 18600 | 18560 | 18600 | 18560 | 496 |
| 643 | 20231117 | 094300 | 978757900 | 18560 | 18700 | 18700 | 18560 | 1321 |
| 644 | 20231117 | 094200 | 954191380 | 18700 | 18650 | 18730 | 18650 | 268 |
| 645 | 20231117 | 094100 | 949185020 | 18650 | 18600 | 18730 | 18600 | 2031 |
| 646 | 20231117 | 094000 | 911274150 | 18600 | 18640 | 18660 | 18570 | 2550 |
| 647 | 20231117 | 093900 | 863845490 | 18660 | 18860 | 18860 | 18660 | 1485 |
| 648 | 20231117 | 093800 | 836004570 | 18860 | 18810 | 18860 | 18800 | 2177 |
| 649 | 20231117 | 093700 | 795035570 | 18810 | 18790 | 18860 | 18720 | 344 |
| 650 | 20231117 | 093600 | 788570610 | 18790 | 18930 | 18950 | 18710 | 3071 |
| 651 | 20231117 | 093500 | 730774240 | 18960 | 18700 | 18960 | 18660 | 11719 |
| 652 | 20231117 | 093400 | 510409900 | 18700 | 18560 | 18700 | 18560 | 2130 |
| 653 | 20231117 | 093300 | 470720100 | 18560 | 18520 | 18730 | 18440 | 2635 |
| 654 | 20231117 | 093200 | 421713300 | 18480 | 18420 | 18740 | 18420 | 4172 |
| 655 | 20231117 | 093100 | 344216290 | 18410 | 18250 | 18430 | 18230 | 2484 |
| 656 | 20231117 | 093000 | 298806350 | 18250 | 18260 | 18270 | 18250 | 1007 |
| 657 | 20231117 | 092900 | 280421190 | 18260 | 18240 | 18260 | 18160 | 2015 |
| 658 | 20231117 | 092800 | 243655250 | 18220 | 18240 | 18260 | 18220 | 965 |
| 659 | 20231117 | 092700 | 226050160 | 18240 | 18120 | 18240 | 18120 | 2096 |
| 660 | 20231117 | 092600 | 187922980 | 18180 | 17890 | 18200 | 17890 | 2875 |
| 661 | 20231117 | 092500 | 135988280 | 17860 | 17910 | 17920 | 17860 | 225 |
| 662 | 20231117 | 092400 | 131968240 | 17850 | 17720 | 17900 | 17710 | 992 |
| 663 | 20231117 | 092300 | 114257480 | 17720 | 17720 | 17720 | 17720 | 1 |
| 664 | 20231117 | 092200 | 114239760 | 17720 | 17720 | 17720 | 17720 | 1 |
| 665 | 20231117 | 092100 | 114222040 | 17690 | 17760 | 17760 | 17690 | 150 |
| 666 | 20231117 | 092000 | 111559460 | 17760 | 17740 | 17850 | 17740 | 594 |
| 667 | 20231117 | 091900 | 101007400 | 17760 | 17600 | 17760 | 17600 | 510 |
| 668 | 20231117 | 091800 | 91960590 | 17570 | 17530 | 17570 | 17530 | 231 |
| 669 | 20231117 | 091700 | 87910820 | 17450 | 17450 | 17450 | 17450 | 1 |
| 670 | 20231117 | 091600 | 87893370 | 17450 | 17400 | 17480 | 17400 | 973 |
| 671 | 20231117 | 091500 | 70943070 | 17380 | 17380 | 17380 | 17380 | 7 |
| 672 | 20231117 | 091400 | 70821410 | 17380 | 17380 | 17380 | 17380 | 15 |
| 673 | 20231117 | 091300 | 70560710 | 17380 | 17390 | 17410 | 17370 | 710 |
| 674 | 20231117 | 091200 | 58222810 | 17410 | 17410 | 17410 | 17410 | 9 |
| 675 | 20231117 | 091100 | 58066120 | 17410 | 17390 | 17410 | 17390 | 13 |
| 676 | 20231117 | 091000 | 57839850 | 17400 | 17400 | 17400 | 17380 | 177 |
| 677 | 20231117 | 090900 | 54763380 | 17400 | 17430 | 17430 | 17390 | 837 |
| 678 | 20231117 | 090800 | 40199340 | 17420 | 17490 | 17490 | 17420 | 7 |
| 679 | 20231117 | 090700 | 40077050 | 17420 | 17420 | 17420 | 17420 | 51 |
| 680 | 20231117 | 090600 | 39188630 | 17400 | 17440 | 17440 | 17400 | 276 |
| 681 | 20231117 | 090500 | 34381250 | 17430 | 17410 | 17430 | 17410 | 6 |
| 682 | 20231117 | 090400 | 34276770 | 17400 | 17450 | 17450 | 17390 | 753 |
| 683 | 20231117 | 090300 | 21157210 | 17470 | 17450 | 17470 | 17440 | 58 |
| 684 | 20231117 | 090200 | 20144880 | 17470 | 17470 | 17470 | 17450 | 293 |
| 685 | 20231117 | 090100 | 15028360 | 17480 | 17490 | 17490 | 17480 | 655 |
| 686 | 20231117 | 090000 | 3576520 | 17500 | 17540 | 17540 | 17500 | 204 |