36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 202400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 8665 |
| 3 | 20231117 | 202300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 4 | 20231117 | 202200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 5 | 20231117 | 202100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 6 | 20231117 | 202000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 7 | 20231117 | 201900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 8 | 20231117 | 201800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 9 | 20231117 | 201700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 10 | 20231117 | 201600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 11 | 20231117 | 201500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 12 | 20231117 | 201400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 13 | 20231117 | 201300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 14 | 20231117 | 201200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 15 | 20231117 | 201100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 16 | 20231117 | 201000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 17 | 20231117 | 200900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 18 | 20231117 | 200800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 19 | 20231117 | 200700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 20 | 20231117 | 200600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 21 | 20231117 | 200500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 22 | 20231117 | 200400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 23 | 20231117 | 200300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 24 | 20231117 | 200200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 25 | 20231117 | 200100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 26 | 20231117 | 200000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 27 | 20231117 | 195900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 28 | 20231117 | 195800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 29 | 20231117 | 195700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 30 | 20231117 | 195600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 31 | 20231117 | 195500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 32 | 20231117 | 195400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 8665 |
| 33 | 20231117 | 195300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 34 | 20231117 | 195200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 35 | 20231117 | 195100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 36 | 20231117 | 195000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 37 | 20231117 | 194900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 38 | 20231117 | 194800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 39 | 20231117 | 194700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 40 | 20231117 | 194600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 41 | 20231117 | 194500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 42 | 20231117 | 194400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 43 | 20231117 | 194300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 44 | 20231117 | 194200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 45 | 20231117 | 194100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 46 | 20231117 | 194000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 47 | 20231117 | 193900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 48 | 20231117 | 193800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 49 | 20231117 | 193700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 50 | 20231117 | 193600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 51 | 20231117 | 193500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 52 | 20231117 | 193400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 53 | 20231117 | 193300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 54 | 20231117 | 193200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 55 | 20231117 | 193100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 56 | 20231117 | 193000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 57 | 20231117 | 192900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 58 | 20231117 | 192800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 59 | 20231117 | 192700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 60 | 20231117 | 192600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 61 | 20231117 | 192500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 62 | 20231117 | 192400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 8665 |
| 63 | 20231117 | 192300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 64 | 20231117 | 192200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 65 | 20231117 | 192100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 66 | 20231117 | 192000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 67 | 20231117 | 191900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 68 | 20231117 | 191800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 69 | 20231117 | 191700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 70 | 20231117 | 191600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 71 | 20231117 | 191500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 72 | 20231117 | 191400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 73 | 20231117 | 191300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 74 | 20231117 | 191200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 75 | 20231117 | 191100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 76 | 20231117 | 191000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 77 | 20231117 | 190900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 78 | 20231117 | 190800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 79 | 20231117 | 190700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 80 | 20231117 | 190600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 81 | 20231117 | 190500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 82 | 20231117 | 190400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 83 | 20231117 | 190300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 84 | 20231117 | 190200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 85 | 20231117 | 190100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 86 | 20231117 | 190000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 87 | 20231117 | 185900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 88 | 20231117 | 185800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 89 | 20231117 | 185700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 90 | 20231117 | 185600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 91 | 20231117 | 185500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 92 | 20231117 | 185400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 8665 |
| 93 | 20231117 | 185300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 94 | 20231117 | 185200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 95 | 20231117 | 185100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 96 | 20231117 | 185000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 97 | 20231117 | 184900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 98 | 20231117 | 184800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 99 | 20231117 | 184700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 100 | 20231117 | 184600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 101 | 20231117 | 184500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 102 | 20231117 | 184400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 103 | 20231117 | 184300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 104 | 20231117 | 184200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 105 | 20231117 | 184100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 106 | 20231117 | 184000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 107 | 20231117 | 183900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 108 | 20231117 | 183800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 109 | 20231117 | 183700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 110 | 20231117 | 183600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 111 | 20231117 | 183500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 112 | 20231117 | 183400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 113 | 20231117 | 183300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 114 | 20231117 | 183200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 115 | 20231117 | 183100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 116 | 20231117 | 183000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 117 | 20231117 | 182900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 118 | 20231117 | 182800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 119 | 20231117 | 182700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 120 | 20231117 | 182600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 121 | 20231117 | 182500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 122 | 20231117 | 182400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 8665 |
| 123 | 20231117 | 182300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 124 | 20231117 | 182200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 125 | 20231117 | 182100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 126 | 20231117 | 182000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 127 | 20231117 | 181900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 128 | 20231117 | 181800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 129 | 20231117 | 181700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 130 | 20231117 | 181600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 131 | 20231117 | 181500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 132 | 20231117 | 181400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 133 | 20231117 | 181300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 134 | 20231117 | 181200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 135 | 20231117 | 181100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 136 | 20231117 | 181000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 137 | 20231117 | 180900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 138 | 20231117 | 180800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 139 | 20231117 | 180700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 140 | 20231117 | 180600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 141 | 20231117 | 180500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 142 | 20231117 | 180400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 143 | 20231117 | 180300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 144 | 20231117 | 180200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 145 | 20231117 | 180100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 146 | 20231117 | 180000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 147 | 20231117 | 175900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 148 | 20231117 | 175800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 149 | 20231117 | 175700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 150 | 20231117 | 175600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 151 | 20231117 | 175500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 152 | 20231117 | 175400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 8665 |
| 153 | 20231117 | 175300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 154 | 20231117 | 175200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 155 | 20231117 | 175100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 156 | 20231117 | 175000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 157 | 20231117 | 174900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 158 | 20231117 | 174800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 159 | 20231117 | 174700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 160 | 20231117 | 174600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 161 | 20231117 | 174500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 162 | 20231117 | 174400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 163 | 20231117 | 174300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 164 | 20231117 | 174200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 165 | 20231117 | 174100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 166 | 20231117 | 174000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 167 | 20231117 | 173900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 168 | 20231117 | 173800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 169 | 20231117 | 173700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 170 | 20231117 | 173600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 171 | 20231117 | 173500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 172 | 20231117 | 173400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 173 | 20231117 | 173300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 174 | 20231117 | 173200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 175 | 20231117 | 173100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 176 | 20231117 | 173000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 177 | 20231117 | 172900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 178 | 20231117 | 172800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 179 | 20231117 | 172700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 180 | 20231117 | 172600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 181 | 20231117 | 172500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 182 | 20231117 | 172400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 8665 |
| 183 | 20231117 | 172300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 184 | 20231117 | 172200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 185 | 20231117 | 172100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 186 | 20231117 | 172000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 187 | 20231117 | 171900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 188 | 20231117 | 171800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 189 | 20231117 | 171700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 190 | 20231117 | 171600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 191 | 20231117 | 171500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 192 | 20231117 | 171400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 193 | 20231117 | 171300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 194 | 20231117 | 171200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 195 | 20231117 | 171100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 196 | 20231117 | 171000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 197 | 20231117 | 170900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 198 | 20231117 | 170800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 199 | 20231117 | 170700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 200 | 20231117 | 170600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 201 | 20231117 | 170500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 202 | 20231117 | 170400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 203 | 20231117 | 170300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 204 | 20231117 | 170200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 205 | 20231117 | 170100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 206 | 20231117 | 170000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 207 | 20231117 | 165900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 208 | 20231117 | 165800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 209 | 20231117 | 165700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 210 | 20231117 | 165600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 211 | 20231117 | 165500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 212 | 20231117 | 165400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 8665 |
| 213 | 20231117 | 165300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 214 | 20231117 | 165200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 215 | 20231117 | 165100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 216 | 20231117 | 165000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 217 | 20231117 | 164900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 218 | 20231117 | 164800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 219 | 20231117 | 164700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 220 | 20231117 | 164600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 221 | 20231117 | 164500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 222 | 20231117 | 164400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 223 | 20231117 | 164300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 224 | 20231117 | 164200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 225 | 20231117 | 164100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 226 | 20231117 | 164000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 227 | 20231117 | 163900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 228 | 20231117 | 163800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 229 | 20231117 | 163700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 230 | 20231117 | 163600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 231 | 20231117 | 163500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 232 | 20231117 | 163400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 233 | 20231117 | 163300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 234 | 20231117 | 163200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 235 | 20231117 | 163100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 236 | 20231117 | 163000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 237 | 20231117 | 162900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 238 | 20231117 | 162800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 239 | 20231117 | 162700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 240 | 20231117 | 162600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 241 | 20231117 | 162500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 242 | 20231117 | 162400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 8665 |
| 243 | 20231117 | 162300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 244 | 20231117 | 162200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 245 | 20231117 | 162100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 246 | 20231117 | 162000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 247 | 20231117 | 161900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 248 | 20231117 | 161800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 249 | 20231117 | 161700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 250 | 20231117 | 161600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 251 | 20231117 | 161500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 252 | 20231117 | 161400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 253 | 20231117 | 161300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 254 | 20231117 | 161200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 255 | 20231117 | 161100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 256 | 20231117 | 161000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 257 | 20231117 | 160900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 258 | 20231117 | 160800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 259 | 20231117 | 160700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 260 | 20231117 | 160600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 261 | 20231117 | 160500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 262 | 20231117 | 160400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 263 | 20231117 | 160300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 264 | 20231117 | 160200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 265 | 20231117 | 160100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 266 | 20231117 | 160000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 267 | 20231117 | 155900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 268 | 20231117 | 155800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 269 | 20231117 | 155700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 270 | 20231117 | 155600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 271 | 20231117 | 155500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 272 | 20231117 | 155400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 8665 |
| 273 | 20231117 | 155300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 274 | 20231117 | 155200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 275 | 20231117 | 155100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 276 | 20231117 | 155000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 277 | 20231117 | 154900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 278 | 20231117 | 154800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 279 | 20231117 | 154700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 280 | 20231117 | 154600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 281 | 20231117 | 154500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 282 | 20231117 | 154400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 283 | 20231117 | 154300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 284 | 20231117 | 154200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 285 | 20231117 | 154100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 286 | 20231117 | 154000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 287 | 20231117 | 153900 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 288 | 20231117 | 153800 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 289 | 20231117 | 153700 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 290 | 20231117 | 153600 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 291 | 20231117 | 153500 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 292 | 20231117 | 153400 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 293 | 20231117 | 153300 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 294 | 20231117 | 153200 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 295 | 20231117 | 153100 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 296 | 20231117 | 153000 | 4223828740 | 14270 | 14270 | 14270 | 14270 | 8665 |
| 297 | 20231117 | 152900 | 4100179190 | 14320 | 14320 | 14320 | 14320 | 0 |
| 298 | 20231117 | 152800 | 4100179190 | 14320 | 14320 | 14320 | 14320 | 0 |
| 299 | 20231117 | 152700 | 4100179190 | 14320 | 14320 | 14320 | 14320 | 0 |
| 300 | 20231117 | 152600 | 4100179190 | 14320 | 14320 | 14320 | 14320 | 0 |
| 301 | 20231117 | 152500 | 4100179190 | 14320 | 14320 | 14320 | 14320 | 0 |
| 302 | 20231117 | 152400 | 4100179190 | 14320 | 14320 | 14320 | 14320 | 0 |
| 303 | 20231117 | 152300 | 4100179190 | 14320 | 14320 | 14320 | 14320 | 0 |
| 304 | 20231117 | 152200 | 4100179190 | 14320 | 14320 | 14320 | 14320 | 0 |
| 305 | 20231117 | 152100 | 4100179190 | 14320 | 14320 | 14320 | 14320 | 0 |
| 306 | 20231117 | 152000 | 4100179190 | 14320 | 14320 | 14320 | 14320 | 0 |
| 307 | 20231117 | 151900 | 4100179190 | 14320 | 14280 | 14320 | 14280 | 1341 |
| 308 | 20231117 | 151800 | 4081012130 | 14290 | 14280 | 14300 | 14280 | 140 |
| 309 | 20231117 | 151700 | 4079011810 | 14280 | 14280 | 14280 | 14250 | 1182 |
| 310 | 20231117 | 151600 | 4062159430 | 14280 | 14270 | 14280 | 14270 | 116 |
| 311 | 20231117 | 151500 | 4060504100 | 14290 | 14280 | 14290 | 14280 | 125 |
| 312 | 20231117 | 151400 | 4058718860 | 14280 | 14290 | 14290 | 14280 | 141 |
| 313 | 20231117 | 151300 | 4056705030 | 14290 | 14280 | 14290 | 14250 | 717 |
| 314 | 20231117 | 151200 | 4046472150 | 14290 | 14290 | 14300 | 14280 | 199 |
| 315 | 20231117 | 151100 | 4043627940 | 14300 | 14290 | 14300 | 14280 | 603 |
| 316 | 20231117 | 151000 | 4035011760 | 14290 | 14270 | 14290 | 14270 | 728 |
| 317 | 20231117 | 150900 | 4024614750 | 14280 | 14280 | 14280 | 14280 | 204 |
| 318 | 20231117 | 150800 | 4021701630 | 14280 | 14230 | 14280 | 14230 | 460 |
| 319 | 20231117 | 150700 | 4015150360 | 14240 | 14240 | 14240 | 14240 | 109 |
| 320 | 20231117 | 150600 | 4013598200 | 14240 | 14240 | 14240 | 14230 | 280 |
| 321 | 20231117 | 150500 | 4009613280 | 14240 | 14240 | 14240 | 14230 | 35 |
| 322 | 20231117 | 150400 | 4009114960 | 14240 | 14220 | 14240 | 14220 | 2421 |
| 323 | 20231117 | 150300 | 3974663320 | 14220 | 14200 | 14220 | 14200 | 115 |
| 324 | 20231117 | 150200 | 3973029260 | 14230 | 14220 | 14230 | 14220 | 380 |
| 325 | 20231117 | 150100 | 3967625380 | 14230 | 14200 | 14230 | 14200 | 1413 |
| 326 | 20231117 | 150000 | 3947559720 | 14200 | 14210 | 14220 | 14200 | 796 |
| 327 | 20231117 | 145900 | 3936253160 | 14210 | 14210 | 14210 | 14210 | 165 |
| 328 | 20231117 | 145800 | 3933908510 | 14210 | 14210 | 14210 | 14200 | 215 |
| 329 | 20231117 | 145700 | 3930855080 | 14210 | 14210 | 14220 | 14200 | 267 |
| 330 | 20231117 | 145600 | 3927059810 | 14210 | 14220 | 14220 | 14200 | 296 |
| 331 | 20231117 | 145500 | 3922854560 | 14220 | 14230 | 14230 | 14220 | 356 |
| 332 | 20231117 | 145400 | 3917791950 | 14230 | 14200 | 14230 | 14200 | 300 |
| 333 | 20231117 | 145300 | 3913525800 | 14200 | 14230 | 14230 | 14200 | 795 |
| 334 | 20231117 | 145200 | 3902236770 | 14210 | 14230 | 14230 | 14210 | 22 |
| 335 | 20231117 | 145100 | 3901923730 | 14230 | 14220 | 14230 | 14220 | 251 |
| 336 | 20231117 | 145000 | 3898352080 | 14230 | 14230 | 14230 | 14230 | 294 |
| 337 | 20231117 | 144900 | 3894168460 | 14230 | 14230 | 14230 | 14230 | 219 |
| 338 | 20231117 | 144800 | 3891052090 | 14230 | 14240 | 14240 | 14210 | 32 |
| 339 | 20231117 | 144700 | 3890597020 | 14200 | 14230 | 14240 | 14200 | 374 |
| 340 | 20231117 | 144600 | 3885282360 | 14240 | 14200 | 14240 | 14190 | 2296 |
| 341 | 20231117 | 144500 | 3852650150 | 14200 | 14190 | 14200 | 14190 | 286 |
| 342 | 20231117 | 144400 | 3848591450 | 14200 | 14190 | 14200 | 14190 | 88 |
| 343 | 20231117 | 144300 | 3847342080 | 14190 | 14170 | 14200 | 14170 | 491 |
| 344 | 20231117 | 144200 | 3840380660 | 14170 | 14170 | 14170 | 14160 | 112 |
| 345 | 20231117 | 144100 | 3838794620 | 14170 | 14160 | 14170 | 14150 | 805 |
| 346 | 20231117 | 144000 | 3827400300 | 14160 | 14160 | 14160 | 14150 | 343 |
| 347 | 20231117 | 143900 | 3822545250 | 14160 | 14170 | 14170 | 14160 | 252 |
| 348 | 20231117 | 143800 | 3818976720 | 14180 | 14190 | 14190 | 14170 | 118 |
| 349 | 20231117 | 143700 | 3817303480 | 14200 | 14160 | 14210 | 14120 | 705 |
| 350 | 20231117 | 143600 | 3807338850 | 14160 | 14130 | 14160 | 14120 | 1539 |
| 351 | 20231117 | 143500 | 3785596660 | 14130 | 14130 | 14130 | 14120 | 592 |
| 352 | 20231117 | 143400 | 3777233710 | 14150 | 14150 | 14170 | 14130 | 362 |
| 353 | 20231117 | 143300 | 3772112740 | 14150 | 14100 | 14150 | 14090 | 1312 |
| 354 | 20231117 | 143200 | 3753582440 | 14100 | 14140 | 14150 | 14090 | 3195 |
| 355 | 20231117 | 143100 | 3708493330 | 14150 | 14130 | 14150 | 14120 | 241 |
| 356 | 20231117 | 143000 | 3705088170 | 14130 | 14130 | 14150 | 14130 | 700 |
| 357 | 20231117 | 142900 | 3695196830 | 14130 | 14160 | 14160 | 14130 | 983 |
| 358 | 20231117 | 142800 | 3681297780 | 14170 | 14150 | 14170 | 14150 | 2921 |
| 359 | 20231117 | 142700 | 3639964790 | 14150 | 14150 | 14150 | 14140 | 553 |
| 360 | 20231117 | 142600 | 3632144050 | 14150 | 14140 | 14150 | 14140 | 3207 |
| 361 | 20231117 | 142500 | 3586768400 | 14140 | 14130 | 14140 | 14120 | 484 |
| 362 | 20231117 | 142400 | 3579925920 | 14130 | 14120 | 14130 | 14120 | 1137 |
| 363 | 20231117 | 142300 | 3563868410 | 14120 | 14130 | 14130 | 14120 | 1782 |
| 364 | 20231117 | 142200 | 3538702530 | 14120 | 14130 | 14130 | 14120 | 260 |
| 365 | 20231117 | 142100 | 3535031320 | 14130 | 14130 | 14130 | 14130 | 131 |
| 366 | 20231117 | 142000 | 3533180290 | 14130 | 14140 | 14140 | 14130 | 1497 |
| 367 | 20231117 | 141900 | 3512023240 | 14140 | 14140 | 14150 | 14130 | 1603 |
| 368 | 20231117 | 141800 | 3489352300 | 14150 | 14150 | 14160 | 14150 | 757 |
| 369 | 20231117 | 141700 | 3478639510 | 14160 | 14160 | 14170 | 14160 | 456 |
| 370 | 20231117 | 141600 | 3472181550 | 14160 | 14180 | 14180 | 14160 | 34 |
| 371 | 20231117 | 141500 | 3471699770 | 14190 | 14190 | 14190 | 14190 | 107 |
| 372 | 20231117 | 141400 | 3470181440 | 14210 | 14150 | 14210 | 14120 | 2761 |
| 373 | 20231117 | 141300 | 3431164410 | 14140 | 14220 | 14220 | 14140 | 3977 |
| 374 | 20231117 | 141200 | 3374865230 | 14210 | 14210 | 14210 | 14200 | 837 |
| 375 | 20231117 | 141100 | 3362977450 | 14220 | 14220 | 14220 | 14220 | 121 |
| 376 | 20231117 | 141000 | 3361256830 | 14240 | 14240 | 14240 | 14240 | 112 |
| 377 | 20231117 | 140900 | 3359661950 | 14240 | 14200 | 14240 | 14200 | 456 |
| 378 | 20231117 | 140800 | 3353186590 | 14210 | 14210 | 14210 | 14210 | 278 |
| 379 | 20231117 | 140700 | 3349236210 | 14220 | 14220 | 14220 | 14220 | 537 |
| 380 | 20231117 | 140600 | 3341600070 | 14230 | 14230 | 14230 | 14230 | 337 |
| 381 | 20231117 | 140500 | 3336804560 | 14230 | 14240 | 14240 | 14230 | 325 |
| 382 | 20231117 | 140400 | 3332178390 | 14240 | 14250 | 14250 | 14240 | 213 |
| 383 | 20231117 | 140300 | 3329145170 | 14250 | 14250 | 14250 | 14240 | 131 |
| 384 | 20231117 | 140200 | 3327278440 | 14250 | 14260 | 14260 | 14250 | 193 |
| 385 | 20231117 | 140100 | 3324528090 | 14260 | 14260 | 14260 | 14260 | 183 |
| 386 | 20231117 | 140000 | 3321918510 | 14260 | 14260 | 14260 | 14260 | 365 |
| 387 | 20231117 | 135900 | 3316713610 | 14250 | 14270 | 14270 | 14250 | 537 |
| 388 | 20231117 | 135800 | 3309055680 | 14270 | 14290 | 14290 | 14270 | 331 |
| 389 | 20231117 | 135700 | 3304326850 | 14290 | 14300 | 14310 | 14290 | 390 |
| 390 | 20231117 | 135600 | 3298749890 | 14300 | 14310 | 14310 | 14290 | 540 |
| 391 | 20231117 | 135500 | 3291023190 | 14320 | 14290 | 14320 | 14290 | 332 |
| 392 | 20231117 | 135400 | 3286273480 | 14280 | 14290 | 14300 | 14280 | 586 |
| 393 | 20231117 | 135300 | 3277902660 | 14280 | 14280 | 14280 | 14280 | 362 |
| 394 | 20231117 | 135200 | 3272733300 | 14280 | 14220 | 14280 | 14220 | 4092 |
| 395 | 20231117 | 135100 | 3214425410 | 14220 | 14220 | 14220 | 14220 | 364 |
| 396 | 20231117 | 135000 | 3209249330 | 14220 | 14220 | 14230 | 14200 | 941 |
| 397 | 20231117 | 134900 | 3195871620 | 14190 | 14200 | 14200 | 14190 | 1076 |
| 398 | 20231117 | 134800 | 3180600960 | 14200 | 14220 | 14220 | 14200 | 302 |
| 399 | 20231117 | 134700 | 3176309590 | 14220 | 14220 | 14220 | 14220 | 328 |
| 400 | 20231117 | 134600 | 3171645430 | 14220 | 14210 | 14230 | 14210 | 355 |
| 401 | 20231117 | 134500 | 3166599280 | 14210 | 14220 | 14220 | 14210 | 334 |
| 402 | 20231117 | 134400 | 3161851500 | 14240 | 14240 | 14240 | 14240 | 130 |
| 403 | 20231117 | 134300 | 3160000300 | 14240 | 14250 | 14250 | 14240 | 467 |
| 404 | 20231117 | 134200 | 3153349860 | 14230 | 14230 | 14230 | 14230 | 123 |
| 405 | 20231117 | 134100 | 3151599570 | 14230 | 14180 | 14230 | 14180 | 878 |
| 406 | 20231117 | 134000 | 3139126010 | 14180 | 14180 | 14180 | 14180 | 967 |
| 407 | 20231117 | 133900 | 3125413950 | 14140 | 14140 | 14140 | 14140 | 50 |
| 408 | 20231117 | 133800 | 3124706950 | 14130 | 14190 | 14200 | 14130 | 2322 |
| 409 | 20231117 | 133700 | 3091879500 | 14180 | 14150 | 14190 | 14150 | 1012 |
| 410 | 20231117 | 133600 | 3077530690 | 14150 | 14160 | 14160 | 14150 | 958 |
| 411 | 20231117 | 133500 | 3063974800 | 14150 | 14140 | 14190 | 14140 | 1114 |
| 412 | 20231117 | 133400 | 3048212070 | 14130 | 14150 | 14170 | 14130 | 2098 |
| 413 | 20231117 | 133300 | 3018520450 | 14150 | 14180 | 14180 | 14150 | 969 |
| 414 | 20231117 | 133200 | 3004797790 | 14180 | 14190 | 14190 | 14180 | 834 |
| 415 | 20231117 | 133100 | 2992969790 | 14200 | 14210 | 14210 | 14200 | 3760 |
| 416 | 20231117 | 133000 | 2939575020 | 14210 | 14230 | 14230 | 14210 | 280 |
| 417 | 20231117 | 132900 | 2935592750 | 14230 | 14230 | 14230 | 14230 | 118 |
| 418 | 20231117 | 132800 | 2933913610 | 14210 | 14210 | 14210 | 14210 | 852 |
| 419 | 20231117 | 132700 | 2921806690 | 14200 | 14210 | 14220 | 14200 | 694 |
| 420 | 20231117 | 132600 | 2911943110 | 14210 | 14210 | 14210 | 14200 | 434 |
| 421 | 20231117 | 132500 | 2905779200 | 14210 | 14210 | 14210 | 14210 | 370 |
| 422 | 20231117 | 132400 | 2900521500 | 14220 | 14210 | 14220 | 14210 | 182 |
| 423 | 20231117 | 132300 | 2897934280 | 14210 | 14210 | 14210 | 14200 | 174 |
| 424 | 20231117 | 132200 | 2895462040 | 14210 | 14200 | 14210 | 14200 | 1419 |
| 425 | 20231117 | 132100 | 2875312200 | 14200 | 14200 | 14200 | 14200 | 689 |
| 426 | 20231117 | 132000 | 2865528400 | 14200 | 14210 | 14210 | 14200 | 355 |
| 427 | 20231117 | 131900 | 2860486880 | 14210 | 14230 | 14230 | 14210 | 253 |
| 428 | 20231117 | 131800 | 2856890530 | 14200 | 14220 | 14220 | 14200 | 1905 |
| 429 | 20231117 | 131700 | 2829812360 | 14230 | 14240 | 14240 | 14230 | 438 |
| 430 | 20231117 | 131600 | 2823578550 | 14240 | 14240 | 14240 | 14230 | 547 |
| 431 | 20231117 | 131500 | 2815793750 | 14240 | 14230 | 14240 | 14220 | 489 |
| 432 | 20231117 | 131400 | 2808834780 | 14240 | 14230 | 14240 | 14230 | 686 |
| 433 | 20231117 | 131300 | 2799072950 | 14230 | 14240 | 14240 | 14230 | 1150 |
| 434 | 20231117 | 131200 | 2782707940 | 14240 | 14260 | 14260 | 14240 | 1980 |
| 435 | 20231117 | 131100 | 2754503660 | 14260 | 14260 | 14260 | 14260 | 252 |
| 436 | 20231117 | 131000 | 2750910140 | 14260 | 14270 | 14270 | 14260 | 348 |
| 437 | 20231117 | 130900 | 2745946560 | 14260 | 14260 | 14260 | 14260 | 727 |
| 438 | 20231117 | 130800 | 2735579540 | 14260 | 14270 | 14270 | 14260 | 585 |
| 439 | 20231117 | 130700 | 2727236230 | 14270 | 14280 | 14280 | 14270 | 229 |
| 440 | 20231117 | 130600 | 2723967330 | 14280 | 14280 | 14280 | 14270 | 295 |
| 441 | 20231117 | 130500 | 2719756560 | 14310 | 14330 | 14330 | 14310 | 195 |
| 442 | 20231117 | 130400 | 2716964350 | 14330 | 14260 | 14330 | 14260 | 259 |
| 443 | 20231117 | 130300 | 2713270460 | 14270 | 14260 | 14270 | 14260 | 529 |
| 444 | 20231117 | 130200 | 2705722930 | 14260 | 14270 | 14270 | 14260 | 1573 |
| 445 | 20231117 | 130100 | 2683283820 | 14270 | 14290 | 14290 | 14270 | 130 |
| 446 | 20231117 | 130000 | 2681426520 | 14290 | 14290 | 14290 | 14290 | 48 |
| 447 | 20231117 | 125900 | 2680740600 | 14300 | 14310 | 14310 | 14300 | 215 |
| 448 | 20231117 | 125800 | 2677665030 | 14310 | 14240 | 14310 | 14220 | 1252 |
| 449 | 20231117 | 125700 | 2659833050 | 14240 | 14250 | 14250 | 14240 | 1947 |
| 450 | 20231117 | 125600 | 2632088840 | 14250 | 14270 | 14270 | 14250 | 127 |
| 451 | 20231117 | 125500 | 2630278720 | 14290 | 14260 | 14290 | 14260 | 1662 |
| 452 | 20231117 | 125400 | 2606575360 | 14250 | 14270 | 14270 | 14250 | 2674 |
| 453 | 20231117 | 125300 | 2568444760 | 14290 | 14280 | 14290 | 14270 | 109 |
| 454 | 20231117 | 125200 | 2566888770 | 14280 | 14280 | 14280 | 14280 | 431 |
| 455 | 20231117 | 125100 | 2560734090 | 14290 | 14290 | 14300 | 14290 | 716 |
| 456 | 20231117 | 125000 | 2550502430 | 14290 | 14310 | 14310 | 14290 | 1361 |
| 457 | 20231117 | 124900 | 2531038370 | 14310 | 14310 | 14310 | 14310 | 229 |
| 458 | 20231117 | 124800 | 2527761380 | 14310 | 14310 | 14320 | 14310 | 428 |
| 459 | 20231117 | 124700 | 2521636600 | 14310 | 14310 | 14310 | 14310 | 496 |
| 460 | 20231117 | 124600 | 2514538840 | 14320 | 14310 | 14320 | 14310 | 229 |
| 461 | 20231117 | 124500 | 2511260750 | 14310 | 14320 | 14320 | 14310 | 919 |
| 462 | 20231117 | 124400 | 2498102500 | 14320 | 14330 | 14330 | 14320 | 332 |
| 463 | 20231117 | 124300 | 2493346770 | 14330 | 14330 | 14330 | 14330 | 111 |
| 464 | 20231117 | 124200 | 2491756140 | 14330 | 14330 | 14330 | 14330 | 140 |
| 465 | 20231117 | 124100 | 2489749940 | 14320 | 14320 | 14320 | 14310 | 674 |
| 466 | 20231117 | 124000 | 2480100090 | 14320 | 14320 | 14320 | 14320 | 546 |
| 467 | 20231117 | 123900 | 2472281370 | 14320 | 14340 | 14340 | 14320 | 1239 |
| 468 | 20231117 | 123800 | 2454536560 | 14350 | 14330 | 14350 | 14330 | 377 |
| 469 | 20231117 | 123700 | 2449132750 | 14340 | 14350 | 14350 | 14340 | 90 |
| 470 | 20231117 | 123600 | 2447841750 | 14350 | 14340 | 14350 | 14340 | 449 |
| 471 | 20231117 | 123500 | 2441403080 | 14360 | 14350 | 14370 | 14350 | 146 |
| 472 | 20231117 | 123400 | 2439306700 | 14370 | 14340 | 14380 | 14330 | 841 |
| 473 | 20231117 | 123300 | 2427249250 | 14340 | 14340 | 14340 | 14330 | 278 |
| 474 | 20231117 | 123200 | 2423264560 | 14340 | 14370 | 14380 | 14330 | 703 |
| 475 | 20231117 | 123100 | 2413181900 | 14390 | 14390 | 14390 | 14390 | 209 |
| 476 | 20231117 | 123000 | 2410174390 | 14390 | 14390 | 14410 | 14390 | 57 |
| 477 | 20231117 | 122900 | 2409353920 | 14390 | 14330 | 14390 | 14320 | 1384 |
| 478 | 20231117 | 122800 | 2389515520 | 14330 | 14330 | 14380 | 14330 | 1699 |
| 479 | 20231117 | 122700 | 2365168130 | 14330 | 14390 | 14390 | 14320 | 580 |
| 480 | 20231117 | 122600 | 2356857590 | 14390 | 14400 | 14400 | 14360 | 123 |
| 481 | 20231117 | 122500 | 2355087900 | 14400 | 14400 | 14410 | 14370 | 177 |
| 482 | 20231117 | 122400 | 2352542840 | 14420 | 14330 | 14420 | 14330 | 1860 |
| 483 | 20231117 | 122300 | 2325883260 | 14330 | 14330 | 14330 | 14310 | 3912 |
| 484 | 20231117 | 122200 | 2269864900 | 14330 | 14350 | 14360 | 14330 | 723 |
| 485 | 20231117 | 122100 | 2259491190 | 14350 | 14320 | 14350 | 14310 | 1579 |
| 486 | 20231117 | 122000 | 2236851140 | 14320 | 14330 | 14330 | 14320 | 595 |
| 487 | 20231117 | 121900 | 2228325240 | 14330 | 14340 | 14340 | 14330 | 462 |
| 488 | 20231117 | 121800 | 2221703260 | 14330 | 14350 | 14350 | 14330 | 802 |
| 489 | 20231117 | 121700 | 2210199060 | 14350 | 14310 | 14350 | 14300 | 462 |
| 490 | 20231117 | 121600 | 2203575410 | 14290 | 14350 | 14350 | 14290 | 2815 |
| 491 | 20231117 | 121500 | 2163279300 | 14360 | 14390 | 14390 | 14350 | 4819 |
| 492 | 20231117 | 121400 | 2094028620 | 14400 | 14410 | 14420 | 14400 | 2189 |
| 493 | 20231117 | 121300 | 2062479880 | 14410 | 14410 | 14410 | 14410 | 313 |
| 494 | 20231117 | 121200 | 2057969550 | 14420 | 14430 | 14430 | 14420 | 339 |
| 495 | 20231117 | 121100 | 2053081150 | 14430 | 14430 | 14430 | 14420 | 615 |
| 496 | 20231117 | 121000 | 2044210320 | 14430 | 14510 | 14510 | 14430 | 4392 |
| 497 | 20231117 | 120900 | 1980724520 | 14510 | 14510 | 14510 | 14510 | 100 |
| 498 | 20231117 | 120800 | 1979273520 | 14510 | 14600 | 14600 | 14510 | 178 |
| 499 | 20231117 | 120700 | 1976681110 | 14610 | 14610 | 14610 | 14610 | 136 |
| 500 | 20231117 | 120600 | 1974694150 | 14610 | 14500 | 14630 | 14490 | 684 |
| 501 | 20231117 | 120500 | 1964727200 | 14490 | 14490 | 14490 | 14490 | 421 |
| 502 | 20231117 | 120400 | 1958626910 | 14500 | 14490 | 14500 | 14480 | 581 |
| 503 | 20231117 | 120300 | 1950213330 | 14490 | 14500 | 14500 | 14480 | 2003 |
| 504 | 20231117 | 120200 | 1921181890 | 14500 | 14510 | 14520 | 14500 | 1179 |
| 505 | 20231117 | 120100 | 1904080120 | 14510 | 14510 | 14510 | 14510 | 805 |
| 506 | 20231117 | 120000 | 1892399570 | 14510 | 14510 | 14510 | 14510 | 1506 |
| 507 | 20231117 | 115900 | 1870547510 | 14520 | 14530 | 14530 | 14510 | 527 |
| 508 | 20231117 | 115800 | 1862895320 | 14530 | 14530 | 14530 | 14510 | 3634 |
| 509 | 20231117 | 115700 | 1810120280 | 14550 | 14540 | 14550 | 14540 | 415 |
| 510 | 20231117 | 115600 | 1804086170 | 14550 | 14550 | 14550 | 14550 | 402 |
| 511 | 20231117 | 115500 | 1798237070 | 14560 | 14550 | 14560 | 14550 | 313 |
| 512 | 20231117 | 115400 | 1793681840 | 14550 | 14590 | 14590 | 14550 | 265 |
| 513 | 20231117 | 115300 | 1789826050 | 14550 | 14560 | 14560 | 14550 | 342 |
| 514 | 20231117 | 115200 | 1784849530 | 14600 | 14560 | 14610 | 14560 | 109 |
| 515 | 20231117 | 115100 | 1783262320 | 14560 | 14560 | 14560 | 14550 | 371 |
| 516 | 20231117 | 115000 | 1777862390 | 14560 | 14560 | 14570 | 14560 | 335 |
| 517 | 20231117 | 114900 | 1772984780 | 14570 | 14570 | 14570 | 14570 | 280 |
| 518 | 20231117 | 114800 | 1768905180 | 14570 | 14580 | 14580 | 14570 | 402 |
| 519 | 20231117 | 114700 | 1763046890 | 14580 | 14590 | 14590 | 14580 | 76 |
| 520 | 20231117 | 114600 | 1761938060 | 14600 | 14590 | 14600 | 14590 | 199 |
| 521 | 20231117 | 114500 | 1759034640 | 14600 | 14580 | 14600 | 14580 | 608 |
| 522 | 20231117 | 114400 | 1750169900 | 14600 | 14600 | 14600 | 14600 | 2 |
| 523 | 20231117 | 114300 | 1750140700 | 14600 | 14620 | 14620 | 14600 | 117 |
| 524 | 20231117 | 114200 | 1748432300 | 14620 | 14550 | 14620 | 14550 | 203 |
| 525 | 20231117 | 114100 | 1745470790 | 14560 | 14620 | 14620 | 14560 | 457 |
| 526 | 20231117 | 114000 | 1738809450 | 14620 | 14620 | 14620 | 14620 | 108 |
| 527 | 20231117 | 113900 | 1737230490 | 14620 | 14620 | 14620 | 14620 | 1 |
| 528 | 20231117 | 113800 | 1737215870 | 14550 | 14560 | 14560 | 14550 | 296 |
| 529 | 20231117 | 113700 | 1732909020 | 14550 | 14550 | 14550 | 14550 | 1268 |
| 530 | 20231117 | 113600 | 1714459620 | 14540 | 14590 | 14590 | 14540 | 1117 |
| 531 | 20231117 | 113500 | 1698211420 | 14590 | 14550 | 14590 | 14550 | 2863 |
| 532 | 20231117 | 113400 | 1656550450 | 14550 | 14570 | 14570 | 14550 | 1816 |
| 533 | 20231117 | 113300 | 1630117650 | 14570 | 14570 | 14570 | 14570 | 107 |
| 534 | 20231117 | 113200 | 1628558660 | 14570 | 14570 | 14570 | 14570 | 108 |
| 535 | 20231117 | 113100 | 1626985100 | 14570 | 14560 | 14570 | 14560 | 447 |
| 536 | 20231117 | 113000 | 1620475730 | 14560 | 14560 | 14560 | 14560 | 245 |
| 537 | 20231117 | 112900 | 1616908530 | 14560 | 14560 | 14560 | 14560 | 0 |
| 538 | 20231117 | 112800 | 1616908530 | 14560 | 14560 | 14560 | 14560 | 0 |
| 539 | 20231117 | 112700 | 1616908530 | 14560 | 14570 | 14570 | 14560 | 120 |
| 540 | 20231117 | 112600 | 1615160230 | 14560 | 14600 | 14600 | 14560 | 1796 |
| 541 | 20231117 | 112500 | 1588960960 | 14600 | 14600 | 14600 | 14600 | 763 |
| 542 | 20231117 | 112400 | 1577821160 | 14610 | 14640 | 14640 | 14600 | 645 |
| 543 | 20231117 | 112300 | 1568398080 | 14640 | 14670 | 14670 | 14640 | 244 |
| 544 | 20231117 | 112200 | 1564819200 | 14670 | 14670 | 14670 | 14670 | 33 |
| 545 | 20231117 | 112100 | 1564335090 | 14670 | 14680 | 14680 | 14670 | 193 |
| 546 | 20231117 | 112000 | 1561502410 | 14680 | 14660 | 14680 | 14660 | 137 |
| 547 | 20231117 | 111900 | 1559492710 | 14640 | 14620 | 14640 | 14620 | 380 |
| 548 | 20231117 | 111800 | 1553933500 | 14590 | 14590 | 14590 | 14590 | 0 |
| 549 | 20231117 | 111700 | 1553933500 | 14590 | 14590 | 14590 | 14590 | 32 |
| 550 | 20231117 | 111600 | 1553466620 | 14590 | 14590 | 14590 | 14590 | 94 |
| 551 | 20231117 | 111500 | 1552095160 | 14590 | 14620 | 14620 | 14590 | 357 |
| 552 | 20231117 | 111400 | 1546881260 | 14620 | 14610 | 14620 | 14590 | 1148 |
| 553 | 20231117 | 111300 | 1530127480 | 14600 | 14600 | 14600 | 14600 | 0 |
| 554 | 20231117 | 111200 | 1530127480 | 14600 | 14600 | 14600 | 14600 | 20 |
| 555 | 20231117 | 111100 | 1529835480 | 14600 | 14600 | 14620 | 14600 | 59 |
| 556 | 20231117 | 111000 | 1528974020 | 14600 | 14600 | 14600 | 14600 | 0 |
| 557 | 20231117 | 110900 | 1528974020 | 14600 | 14600 | 14600 | 14600 | 0 |
| 558 | 20231117 | 110800 | 1528974020 | 14600 | 14600 | 14600 | 14600 | 109 |
| 559 | 20231117 | 110700 | 1527382620 | 14600 | 14600 | 14600 | 14590 | 781 |
| 560 | 20231117 | 110600 | 1515985240 | 14600 | 14600 | 14600 | 14600 | 1 |
| 561 | 20231117 | 110500 | 1515970640 | 14600 | 14590 | 14600 | 14590 | 540 |
| 562 | 20231117 | 110400 | 1508088610 | 14590 | 14590 | 14590 | 14590 | 483 |
| 563 | 20231117 | 110300 | 1501041640 | 14590 | 14600 | 14640 | 14590 | 516 |
| 564 | 20231117 | 110200 | 1493504460 | 14600 | 14600 | 14600 | 14600 | 101 |
| 565 | 20231117 | 110100 | 1492029860 | 14600 | 14600 | 14600 | 14600 | 232 |
| 566 | 20231117 | 110000 | 1488642660 | 14600 | 14600 | 14600 | 14600 | 114 |
| 567 | 20231117 | 105900 | 1486978260 | 14590 | 14600 | 14600 | 14590 | 1365 |
| 568 | 20231117 | 105800 | 1467051510 | 14600 | 14610 | 14640 | 14590 | 295 |
| 569 | 20231117 | 105700 | 1462743700 | 14610 | 14660 | 14660 | 14610 | 4449 |
| 570 | 20231117 | 105600 | 1397646140 | 14650 | 14640 | 14650 | 14640 | 210 |
| 571 | 20231117 | 105500 | 1394570740 | 14650 | 14650 | 14650 | 14640 | 362 |
| 572 | 20231117 | 105400 | 1389268440 | 14650 | 14690 | 14690 | 14650 | 1408 |
| 573 | 20231117 | 105300 | 1368617800 | 14680 | 14680 | 14680 | 14680 | 4 |
| 574 | 20231117 | 105200 | 1368559080 | 14680 | 14680 | 14680 | 14680 | 0 |
| 575 | 20231117 | 105100 | 1368559080 | 14680 | 14690 | 14690 | 14680 | 219 |
| 576 | 20231117 | 105000 | 1365342790 | 14690 | 14700 | 14700 | 14690 | 122 |
| 577 | 20231117 | 104900 | 1363550600 | 14720 | 14720 | 14720 | 14720 | 107 |
| 578 | 20231117 | 104800 | 1361975560 | 14720 | 14750 | 14750 | 14720 | 127 |
| 579 | 20231117 | 104700 | 1360105710 | 14780 | 14800 | 14800 | 14780 | 1123 |
| 580 | 20231117 | 104600 | 1343490320 | 14800 | 14820 | 14820 | 14800 | 509 |
| 581 | 20231117 | 104500 | 1335953240 | 14800 | 14810 | 14810 | 14800 | 582 |
| 582 | 20231117 | 104400 | 1327335960 | 14780 | 14780 | 14780 | 14780 | 0 |
| 583 | 20231117 | 104300 | 1327335960 | 14780 | 14880 | 14880 | 14780 | 392 |
| 584 | 20231117 | 104200 | 1321511030 | 14880 | 14720 | 14900 | 14720 | 5700 |
| 585 | 20231117 | 104100 | 1237047310 | 14670 | 14670 | 14670 | 14670 | 0 |
| 586 | 20231117 | 104000 | 1237047310 | 14670 | 14670 | 14670 | 14670 | 0 |
| 587 | 20231117 | 103900 | 1237047310 | 14670 | 14670 | 14670 | 14670 | 0 |
| 588 | 20231117 | 103800 | 1237047310 | 14670 | 14670 | 14670 | 14670 | 200 |
| 589 | 20231117 | 103700 | 1234113310 | 14660 | 14760 | 14760 | 14660 | 1139 |
| 590 | 20231117 | 103600 | 1217312860 | 14750 | 14780 | 14800 | 14750 | 881 |
| 591 | 20231117 | 103500 | 1204300320 | 14780 | 14750 | 14800 | 14750 | 1630 |
| 592 | 20231117 | 103400 | 1180205910 | 14750 | 14700 | 14750 | 14700 | 545 |
| 593 | 20231117 | 103300 | 1172180480 | 14700 | 14700 | 14700 | 14700 | 110 |
| 594 | 20231117 | 103200 | 1170563480 | 14700 | 14660 | 14700 | 14660 | 211 |
| 595 | 20231117 | 103100 | 1167463910 | 14660 | 14660 | 14660 | 14660 | 157 |
| 596 | 20231117 | 103000 | 1165162290 | 14650 | 14640 | 14650 | 14640 | 226 |
| 597 | 20231117 | 102900 | 1161852650 | 14640 | 14640 | 14640 | 14640 | 4 |
| 598 | 20231117 | 102800 | 1161794090 | 14640 | 14640 | 14640 | 14640 | 6 |
| 599 | 20231117 | 102700 | 1161706250 | 14660 | 14660 | 14660 | 14660 | 0 |
| 600 | 20231117 | 102600 | 1161706250 | 14660 | 14650 | 14660 | 14650 | 50 |
| 601 | 20231117 | 102500 | 1160973470 | 14660 | 14660 | 14660 | 14660 | 0 |
| 602 | 20231117 | 102400 | 1160973470 | 14660 | 14660 | 14660 | 14660 | 1 |
| 603 | 20231117 | 102300 | 1160958810 | 14630 | 14630 | 14630 | 14630 | 0 |
| 604 | 20231117 | 102200 | 1160958810 | 14630 | 14630 | 14630 | 14630 | 0 |
| 605 | 20231117 | 102100 | 1160958810 | 14630 | 14600 | 14630 | 14600 | 477 |
| 606 | 20231117 | 102000 | 1153993520 | 14610 | 14610 | 14630 | 14600 | 1219 |
| 607 | 20231117 | 101900 | 1136185590 | 14620 | 14620 | 14620 | 14620 | 0 |
| 608 | 20231117 | 101800 | 1136185590 | 14620 | 14670 | 14670 | 14620 | 1894 |
| 609 | 20231117 | 101700 | 1108432500 | 14720 | 14720 | 14720 | 14720 | 0 |
| 610 | 20231117 | 101600 | 1108432500 | 14720 | 14720 | 14720 | 14680 | 13 |
| 611 | 20231117 | 101500 | 1108241540 | 14680 | 14720 | 14720 | 14680 | 714 |
| 612 | 20231117 | 101400 | 1097750620 | 14700 | 14700 | 14700 | 14700 | 1 |
| 613 | 20231117 | 101300 | 1097735920 | 14740 | 14740 | 14740 | 14740 | 0 |
| 614 | 20231117 | 101200 | 1097735920 | 14740 | 14740 | 14740 | 14740 | 8 |
| 615 | 20231117 | 101100 | 1097618000 | 14740 | 14680 | 14740 | 14660 | 1345 |
| 616 | 20231117 | 101000 | 1077836500 | 14680 | 14680 | 14680 | 14680 | 0 |
| 617 | 20231117 | 100900 | 1077836500 | 14680 | 14680 | 14680 | 14680 | 7 |
| 618 | 20231117 | 100800 | 1077733740 | 14660 | 14700 | 14700 | 14660 | 701 |
| 619 | 20231117 | 100700 | 1067453240 | 14690 | 14690 | 14710 | 14690 | 812 |
| 620 | 20231117 | 100600 | 1055524920 | 14710 | 14710 | 14710 | 14710 | 504 |
| 621 | 20231117 | 100500 | 1048111080 | 14720 | 14730 | 14730 | 14720 | 28 |
| 622 | 20231117 | 100400 | 1047698840 | 14740 | 14770 | 14770 | 14740 | 1246 |
| 623 | 20231117 | 100300 | 1029331000 | 14770 | 14740 | 14790 | 14740 | 594 |
| 624 | 20231117 | 100200 | 1020549460 | 14740 | 14750 | 14790 | 14740 | 841 |
| 625 | 20231117 | 100100 | 1008138050 | 14750 | 14730 | 14750 | 14720 | 486 |
| 626 | 20231117 | 100000 | 1000979200 | 14730 | 14730 | 14730 | 14660 | 570 |
| 627 | 20231117 | 095900 | 992586600 | 14730 | 14730 | 14730 | 14730 | 300 |
| 628 | 20231117 | 095800 | 988167600 | 14730 | 14700 | 14730 | 14700 | 557 |
| 629 | 20231117 | 095700 | 979963040 | 14710 | 14640 | 14710 | 14640 | 1163 |
| 630 | 20231117 | 095600 | 962882880 | 14650 | 14650 | 14650 | 14590 | 52 |
| 631 | 20231117 | 095500 | 962122360 | 14650 | 14650 | 14650 | 14580 | 458 |
| 632 | 20231117 | 095400 | 955427730 | 14650 | 14640 | 14650 | 14640 | 20 |
| 633 | 20231117 | 095300 | 955134860 | 14620 | 14610 | 14620 | 14610 | 382 |
| 634 | 20231117 | 095200 | 949552810 | 14620 | 14620 | 14620 | 14620 | 5 |
| 635 | 20231117 | 095100 | 949479710 | 14620 | 14630 | 14630 | 14570 | 25 |
| 636 | 20231117 | 095000 | 949114150 | 14570 | 14660 | 14660 | 14570 | 565 |
| 637 | 20231117 | 094900 | 940864930 | 14650 | 14660 | 14660 | 14650 | 101 |
| 638 | 20231117 | 094800 | 939384280 | 14660 | 14630 | 14660 | 14630 | 19 |
| 639 | 20231117 | 094700 | 939106250 | 14630 | 14600 | 14630 | 14600 | 2 |
| 640 | 20231117 | 094600 | 939077020 | 14610 | 14590 | 14610 | 14590 | 606 |
| 641 | 20231117 | 094500 | 930229910 | 14580 | 14580 | 14580 | 14580 | 170 |
| 642 | 20231117 | 094400 | 927751310 | 14580 | 14630 | 14630 | 14580 | 60 |
| 643 | 20231117 | 094300 | 926876410 | 14600 | 14610 | 14610 | 14600 | 146 |
| 644 | 20231117 | 094200 | 924744380 | 14620 | 14640 | 14640 | 14620 | 616 |
| 645 | 20231117 | 094100 | 915732400 | 14650 | 14670 | 14670 | 14650 | 2623 |
| 646 | 20231117 | 094000 | 877299630 | 14670 | 14700 | 14700 | 14670 | 454 |
| 647 | 20231117 | 093900 | 870635580 | 14700 | 14700 | 14700 | 14670 | 609 |
| 648 | 20231117 | 093800 | 861687320 | 14710 | 14740 | 14750 | 14710 | 1621 |
| 649 | 20231117 | 093700 | 837804310 | 14740 | 14770 | 14800 | 14740 | 848 |
| 650 | 20231117 | 093600 | 825295050 | 14750 | 14750 | 14800 | 14750 | 267 |
| 651 | 20231117 | 093500 | 821354800 | 14750 | 14790 | 14830 | 14710 | 4087 |
| 652 | 20231117 | 093400 | 760993330 | 14790 | 14800 | 14800 | 14790 | 878 |
| 653 | 20231117 | 093300 | 748002850 | 14800 | 14770 | 14840 | 14760 | 1445 |
| 654 | 20231117 | 093200 | 726603980 | 14800 | 14750 | 14800 | 14750 | 1167 |
| 655 | 20231117 | 093100 | 709352790 | 14750 | 14630 | 14750 | 14630 | 11327 |
| 656 | 20231117 | 093000 | 543315410 | 14600 | 14580 | 14600 | 14550 | 651 |
| 657 | 20231117 | 092900 | 533822810 | 14520 | 14480 | 14520 | 14470 | 9678 |
| 658 | 20231117 | 092800 | 393386370 | 14500 | 14480 | 14500 | 14480 | 224 |
| 659 | 20231117 | 092700 | 390141850 | 14500 | 14500 | 14500 | 14500 | 19 |
| 660 | 20231117 | 092600 | 389866350 | 14500 | 14460 | 14500 | 14460 | 266 |
| 661 | 20231117 | 092500 | 386014740 | 14460 | 14460 | 14460 | 14450 | 303 |
| 662 | 20231117 | 092400 | 381636120 | 14460 | 14420 | 14460 | 14420 | 521 |
| 663 | 20231117 | 092300 | 374112460 | 14420 | 14530 | 14530 | 14420 | 5436 |
| 664 | 20231117 | 092200 | 295348890 | 14580 | 14580 | 14590 | 14580 | 104 |
| 665 | 20231117 | 092100 | 293832560 | 14580 | 14590 | 14590 | 14580 | 121 |
| 666 | 20231117 | 092000 | 292068240 | 14520 | 14640 | 14650 | 14520 | 2840 |
| 667 | 20231117 | 091900 | 250735830 | 14650 | 14520 | 14650 | 14520 | 1101 |
| 668 | 20231117 | 091800 | 234671640 | 14520 | 14520 | 14520 | 14520 | 5 |
| 669 | 20231117 | 091700 | 234599040 | 14520 | 14520 | 14530 | 14520 | 324 |
| 670 | 20231117 | 091600 | 229891530 | 14520 | 14530 | 14530 | 14520 | 8 |
| 671 | 20231117 | 091500 | 229775300 | 14550 | 14540 | 14560 | 14540 | 82 |
| 672 | 20231117 | 091400 | 228582120 | 14540 | 14510 | 14540 | 14510 | 644 |
| 673 | 20231117 | 091300 | 219225080 | 14540 | 14500 | 14540 | 14500 | 61 |
| 674 | 20231117 | 091200 | 218340540 | 14500 | 14530 | 14530 | 14490 | 2090 |
| 675 | 20231117 | 091100 | 188035980 | 14540 | 14500 | 14540 | 14500 | 235 |
| 676 | 20231117 | 091000 | 184627180 | 14540 | 14500 | 14560 | 14490 | 259 |
| 677 | 20231117 | 090900 | 180866860 | 14500 | 14500 | 14500 | 14490 | 145 |
| 678 | 20231117 | 090800 | 178764400 | 14490 | 14500 | 14500 | 14490 | 1338 |
| 679 | 20231117 | 090700 | 159364470 | 14490 | 14470 | 14490 | 14430 | 450 |
| 680 | 20231117 | 090600 | 152861940 | 14480 | 14530 | 14530 | 14470 | 998 |
| 681 | 20231117 | 090500 | 138383550 | 14540 | 14580 | 14580 | 14540 | 70 |
| 682 | 20231117 | 090400 | 137364950 | 14580 | 14540 | 14580 | 14510 | 1141 |
| 683 | 20231117 | 090300 | 120768040 | 14550 | 14490 | 14550 | 14480 | 1415 |
| 684 | 20231117 | 090200 | 100248360 | 14500 | 14500 | 14500 | 14490 | 1149 |
| 685 | 20231117 | 090100 | 83587880 | 14500 | 14530 | 14530 | 14490 | 891 |
| 686 | 20231117 | 090000 | 70664520 | 14500 | 14810 | 14810 | 14500 | 4819 |