36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 202500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 3424 |
| 3 | 20231117 | 202400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 4 | 20231117 | 202300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 5 | 20231117 | 202200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 6 | 20231117 | 202100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 7 | 20231117 | 202000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 8 | 20231117 | 201900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 9 | 20231117 | 201800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 10 | 20231117 | 201700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 11 | 20231117 | 201600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 12 | 20231117 | 201500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 13 | 20231117 | 201400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 14 | 20231117 | 201300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 15 | 20231117 | 201200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 16 | 20231117 | 201100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 17 | 20231117 | 201000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 18 | 20231117 | 200900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 19 | 20231117 | 200800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 20 | 20231117 | 200700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 21 | 20231117 | 200600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 22 | 20231117 | 200500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 23 | 20231117 | 200400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 24 | 20231117 | 200300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 25 | 20231117 | 200200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 26 | 20231117 | 200100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 27 | 20231117 | 200000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 28 | 20231117 | 195900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 29 | 20231117 | 195800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 30 | 20231117 | 195700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 31 | 20231117 | 195600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 32 | 20231117 | 195500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 3424 |
| 33 | 20231117 | 195400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 34 | 20231117 | 195300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 35 | 20231117 | 195200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 36 | 20231117 | 195100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 37 | 20231117 | 195000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 38 | 20231117 | 194900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 39 | 20231117 | 194800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 40 | 20231117 | 194700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 41 | 20231117 | 194600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 42 | 20231117 | 194500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 43 | 20231117 | 194400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 44 | 20231117 | 194300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 45 | 20231117 | 194200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 46 | 20231117 | 194100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 47 | 20231117 | 194000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 48 | 20231117 | 193900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 49 | 20231117 | 193800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 50 | 20231117 | 193700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 51 | 20231117 | 193600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 52 | 20231117 | 193500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 53 | 20231117 | 193400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 54 | 20231117 | 193300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 55 | 20231117 | 193200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 56 | 20231117 | 193100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 57 | 20231117 | 193000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 58 | 20231117 | 192900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 59 | 20231117 | 192800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 60 | 20231117 | 192700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 61 | 20231117 | 192600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 62 | 20231117 | 192500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 3424 |
| 63 | 20231117 | 192400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 64 | 20231117 | 192300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 65 | 20231117 | 192200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 66 | 20231117 | 192100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 67 | 20231117 | 192000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 68 | 20231117 | 191900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 69 | 20231117 | 191800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 70 | 20231117 | 191700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 71 | 20231117 | 191600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 72 | 20231117 | 191500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 73 | 20231117 | 191400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 74 | 20231117 | 191300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 75 | 20231117 | 191200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 76 | 20231117 | 191100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 77 | 20231117 | 191000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 78 | 20231117 | 190900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 79 | 20231117 | 190800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 80 | 20231117 | 190700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 81 | 20231117 | 190600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 82 | 20231117 | 190500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 83 | 20231117 | 190400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 84 | 20231117 | 190300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 85 | 20231117 | 190200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 86 | 20231117 | 190100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 87 | 20231117 | 190000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 88 | 20231117 | 185900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 89 | 20231117 | 185800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 90 | 20231117 | 185700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 91 | 20231117 | 185600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 92 | 20231117 | 185500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 3424 |
| 93 | 20231117 | 185400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 94 | 20231117 | 185300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 95 | 20231117 | 185200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 96 | 20231117 | 185100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 97 | 20231117 | 185000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 98 | 20231117 | 184900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 99 | 20231117 | 184800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 100 | 20231117 | 184700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 101 | 20231117 | 184600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 102 | 20231117 | 184500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 103 | 20231117 | 184400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 104 | 20231117 | 184300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 105 | 20231117 | 184200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 106 | 20231117 | 184100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 107 | 20231117 | 184000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 108 | 20231117 | 183900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 109 | 20231117 | 183800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 110 | 20231117 | 183700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 111 | 20231117 | 183600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 112 | 20231117 | 183500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 113 | 20231117 | 183400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 114 | 20231117 | 183300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 115 | 20231117 | 183200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 116 | 20231117 | 183100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 117 | 20231117 | 183000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 118 | 20231117 | 182900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 119 | 20231117 | 182800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 120 | 20231117 | 182700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 121 | 20231117 | 182600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 122 | 20231117 | 182500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 3424 |
| 123 | 20231117 | 182400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 124 | 20231117 | 182300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 125 | 20231117 | 182200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 126 | 20231117 | 182100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 127 | 20231117 | 182000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 128 | 20231117 | 181900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 129 | 20231117 | 181800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 130 | 20231117 | 181700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 131 | 20231117 | 181600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 132 | 20231117 | 181500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 133 | 20231117 | 181400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 134 | 20231117 | 181300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 135 | 20231117 | 181200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 136 | 20231117 | 181100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 137 | 20231117 | 181000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 138 | 20231117 | 180900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 139 | 20231117 | 180800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 140 | 20231117 | 180700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 141 | 20231117 | 180600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 142 | 20231117 | 180500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 143 | 20231117 | 180400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 144 | 20231117 | 180300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 145 | 20231117 | 180200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 146 | 20231117 | 180100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 147 | 20231117 | 180000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 148 | 20231117 | 175900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 149 | 20231117 | 175800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 150 | 20231117 | 175700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 151 | 20231117 | 175600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 152 | 20231117 | 175500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 3424 |
| 153 | 20231117 | 175400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 154 | 20231117 | 175300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 155 | 20231117 | 175200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 156 | 20231117 | 175100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 157 | 20231117 | 175000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 158 | 20231117 | 174900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 159 | 20231117 | 174800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 160 | 20231117 | 174700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 161 | 20231117 | 174600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 162 | 20231117 | 174500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 163 | 20231117 | 174400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 164 | 20231117 | 174300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 165 | 20231117 | 174200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 166 | 20231117 | 174100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 167 | 20231117 | 174000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 168 | 20231117 | 173900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 169 | 20231117 | 173800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 170 | 20231117 | 173700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 171 | 20231117 | 173600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 172 | 20231117 | 173500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 173 | 20231117 | 173400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 174 | 20231117 | 173300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 175 | 20231117 | 173200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 176 | 20231117 | 173100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 177 | 20231117 | 173000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 178 | 20231117 | 172900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 179 | 20231117 | 172800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 180 | 20231117 | 172700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 181 | 20231117 | 172600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 182 | 20231117 | 172500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 3424 |
| 183 | 20231117 | 172400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 184 | 20231117 | 172300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 185 | 20231117 | 172200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 186 | 20231117 | 172100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 187 | 20231117 | 172000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 188 | 20231117 | 171900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 189 | 20231117 | 171800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 190 | 20231117 | 171700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 191 | 20231117 | 171600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 192 | 20231117 | 171500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 193 | 20231117 | 171400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 194 | 20231117 | 171300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 195 | 20231117 | 171200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 196 | 20231117 | 171100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 197 | 20231117 | 171000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 198 | 20231117 | 170900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 199 | 20231117 | 170800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 200 | 20231117 | 170700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 201 | 20231117 | 170600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 202 | 20231117 | 170500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 203 | 20231117 | 170400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 204 | 20231117 | 170300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 205 | 20231117 | 170200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 206 | 20231117 | 170100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 207 | 20231117 | 170000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 208 | 20231117 | 165900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 209 | 20231117 | 165800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 210 | 20231117 | 165700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 211 | 20231117 | 165600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 212 | 20231117 | 165500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 3424 |
| 213 | 20231117 | 165400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 214 | 20231117 | 165300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 215 | 20231117 | 165200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 216 | 20231117 | 165100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 217 | 20231117 | 165000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 218 | 20231117 | 164900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 219 | 20231117 | 164800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 220 | 20231117 | 164700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 221 | 20231117 | 164600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 222 | 20231117 | 164500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 223 | 20231117 | 164400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 224 | 20231117 | 164300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 225 | 20231117 | 164200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 226 | 20231117 | 164100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 227 | 20231117 | 164000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 228 | 20231117 | 163900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 229 | 20231117 | 163800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 230 | 20231117 | 163700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 231 | 20231117 | 163600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 232 | 20231117 | 163500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 233 | 20231117 | 163400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 234 | 20231117 | 163300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 235 | 20231117 | 163200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 236 | 20231117 | 163100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 237 | 20231117 | 163000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 238 | 20231117 | 162900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 239 | 20231117 | 162800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 240 | 20231117 | 162700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 241 | 20231117 | 162600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 242 | 20231117 | 162500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 3424 |
| 243 | 20231117 | 162400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 244 | 20231117 | 162300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 245 | 20231117 | 162200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 246 | 20231117 | 162100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 247 | 20231117 | 162000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 248 | 20231117 | 161900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 249 | 20231117 | 161800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 250 | 20231117 | 161700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 251 | 20231117 | 161600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 252 | 20231117 | 161500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 253 | 20231117 | 161400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 254 | 20231117 | 161300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 255 | 20231117 | 161200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 256 | 20231117 | 161100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 257 | 20231117 | 161000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 258 | 20231117 | 160900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 259 | 20231117 | 160800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 260 | 20231117 | 160700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 261 | 20231117 | 160600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 262 | 20231117 | 160500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 263 | 20231117 | 160400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 264 | 20231117 | 160300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 265 | 20231117 | 160200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 266 | 20231117 | 160100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 267 | 20231117 | 160000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 268 | 20231117 | 155900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 269 | 20231117 | 155800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 270 | 20231117 | 155700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 271 | 20231117 | 155600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 272 | 20231117 | 155500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 3424 |
| 273 | 20231117 | 155400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 274 | 20231117 | 155300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 275 | 20231117 | 155200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 276 | 20231117 | 155100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 277 | 20231117 | 155000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 278 | 20231117 | 154900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 279 | 20231117 | 154800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 280 | 20231117 | 154700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 281 | 20231117 | 154600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 282 | 20231117 | 154500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 283 | 20231117 | 154400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 284 | 20231117 | 154300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 285 | 20231117 | 154200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 286 | 20231117 | 154100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 287 | 20231117 | 154000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 288 | 20231117 | 153900 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 289 | 20231117 | 153800 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 290 | 20231117 | 153700 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 291 | 20231117 | 153600 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 292 | 20231117 | 153500 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 293 | 20231117 | 153400 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 294 | 20231117 | 153300 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 295 | 20231117 | 153200 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 296 | 20231117 | 153100 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 0 |
| 297 | 20231117 | 153000 | 6486444450 | 18620 | 18620 | 18620 | 18620 | 3424 |
| 298 | 20231117 | 152900 | 6422689570 | 18670 | 18670 | 18670 | 18670 | 0 |
| 299 | 20231117 | 152800 | 6422689570 | 18670 | 18670 | 18670 | 18670 | 0 |
| 300 | 20231117 | 152700 | 6422689570 | 18670 | 18670 | 18670 | 18670 | 0 |
| 301 | 20231117 | 152600 | 6422689570 | 18670 | 18670 | 18670 | 18670 | 0 |
| 302 | 20231117 | 152500 | 6422689570 | 18670 | 18670 | 18670 | 18670 | 0 |
| 303 | 20231117 | 152400 | 6422689570 | 18670 | 18670 | 18670 | 18670 | 0 |
| 304 | 20231117 | 152300 | 6422689570 | 18670 | 18670 | 18670 | 18670 | 0 |
| 305 | 20231117 | 152200 | 6422689570 | 18670 | 18670 | 18670 | 18670 | 0 |
| 306 | 20231117 | 152100 | 6422689570 | 18670 | 18670 | 18670 | 18670 | 0 |
| 307 | 20231117 | 152000 | 6422689570 | 18670 | 18670 | 18670 | 18670 | 0 |
| 308 | 20231117 | 151900 | 6422689570 | 18670 | 18690 | 18740 | 18660 | 2251 |
| 309 | 20231117 | 151800 | 6380566520 | 18680 | 18700 | 18700 | 18660 | 1681 |
| 310 | 20231117 | 151700 | 6349156510 | 18700 | 18650 | 18700 | 18640 | 2089 |
| 311 | 20231117 | 151600 | 6310116070 | 18650 | 18700 | 18750 | 18650 | 1392 |
| 312 | 20231117 | 151500 | 6284050590 | 18690 | 18740 | 18760 | 18690 | 10989 |
| 313 | 20231117 | 151400 | 6077993240 | 18750 | 18670 | 18750 | 18650 | 7388 |
| 314 | 20231117 | 151300 | 5939680150 | 18660 | 18650 | 18660 | 18610 | 2787 |
| 315 | 20231117 | 151200 | 5887711750 | 18650 | 18600 | 18650 | 18600 | 1286 |
| 316 | 20231117 | 151100 | 5863756250 | 18590 | 18640 | 18640 | 18580 | 2860 |
| 317 | 20231117 | 151000 | 5810471890 | 18650 | 18590 | 18650 | 18590 | 1160 |
| 318 | 20231117 | 150900 | 5788865650 | 18600 | 18540 | 18600 | 18540 | 3330 |
| 319 | 20231117 | 150800 | 5726996440 | 18540 | 18580 | 18580 | 18540 | 2619 |
| 320 | 20231117 | 150700 | 5678370790 | 18580 | 18550 | 18580 | 18550 | 623 |
| 321 | 20231117 | 150600 | 5666803550 | 18550 | 18560 | 18580 | 18550 | 1671 |
| 322 | 20231117 | 150500 | 5635790670 | 18550 | 18530 | 18550 | 18530 | 2195 |
| 323 | 20231117 | 150400 | 5595091340 | 18530 | 18500 | 18530 | 18500 | 1012 |
| 324 | 20231117 | 150300 | 5576357060 | 18500 | 18520 | 18520 | 18490 | 2407 |
| 325 | 20231117 | 150200 | 5531791590 | 18520 | 18510 | 18520 | 18510 | 464 |
| 326 | 20231117 | 150100 | 5523199450 | 18500 | 18490 | 18510 | 18490 | 1391 |
| 327 | 20231117 | 150000 | 5497469750 | 18480 | 18470 | 18500 | 18470 | 2208 |
| 328 | 20231117 | 145900 | 5456649830 | 18450 | 18450 | 18470 | 18450 | 1349 |
| 329 | 20231117 | 145800 | 5431753540 | 18450 | 18450 | 18450 | 18420 | 1404 |
| 330 | 20231117 | 145700 | 5405857010 | 18450 | 18410 | 18450 | 18410 | 1470 |
| 331 | 20231117 | 145600 | 5378763510 | 18420 | 18430 | 18430 | 18410 | 897 |
| 332 | 20231117 | 145500 | 5362246130 | 18430 | 18440 | 18440 | 18430 | 517 |
| 333 | 20231117 | 145400 | 5352717230 | 18440 | 18450 | 18450 | 18430 | 866 |
| 334 | 20231117 | 145300 | 5336751620 | 18440 | 18440 | 18450 | 18430 | 219 |
| 335 | 20231117 | 145200 | 5332713270 | 18440 | 18440 | 18440 | 18440 | 166 |
| 336 | 20231117 | 145100 | 5329652230 | 18440 | 18450 | 18450 | 18440 | 173 |
| 337 | 20231117 | 145000 | 5326461740 | 18460 | 18460 | 18460 | 18460 | 305 |
| 338 | 20231117 | 144900 | 5320831440 | 18460 | 18440 | 18460 | 18440 | 441 |
| 339 | 20231117 | 144800 | 5312698960 | 18440 | 18440 | 18440 | 18440 | 68 |
| 340 | 20231117 | 144700 | 5311445040 | 18430 | 18440 | 18440 | 18430 | 154 |
| 341 | 20231117 | 144600 | 5308605870 | 18440 | 18430 | 18440 | 18430 | 141 |
| 342 | 20231117 | 144500 | 5306007120 | 18440 | 18440 | 18440 | 18440 | 24 |
| 343 | 20231117 | 144400 | 5305564560 | 18430 | 18430 | 18430 | 18420 | 2397 |
| 344 | 20231117 | 144300 | 5261407450 | 18430 | 18430 | 18440 | 18430 | 259 |
| 345 | 20231117 | 144200 | 5256633630 | 18440 | 18430 | 18440 | 18430 | 111 |
| 346 | 20231117 | 144100 | 5254587490 | 18430 | 18430 | 18430 | 18420 | 28 |
| 347 | 20231117 | 144000 | 5254071500 | 18430 | 18420 | 18430 | 18420 | 35 |
| 348 | 20231117 | 143900 | 5253426750 | 18420 | 18420 | 18420 | 18420 | 37 |
| 349 | 20231117 | 143800 | 5252745210 | 18410 | 18420 | 18420 | 18410 | 49 |
| 350 | 20231117 | 143700 | 5251842730 | 18420 | 18420 | 18430 | 18410 | 128 |
| 351 | 20231117 | 143600 | 5249484760 | 18420 | 18410 | 18420 | 18410 | 321 |
| 352 | 20231117 | 143500 | 5243572460 | 18420 | 18440 | 18440 | 18410 | 186 |
| 353 | 20231117 | 143400 | 5240145080 | 18440 | 18420 | 18440 | 18420 | 128 |
| 354 | 20231117 | 143300 | 5237786940 | 18420 | 18400 | 18420 | 18400 | 249 |
| 355 | 20231117 | 143200 | 5233201020 | 18400 | 18430 | 18430 | 18400 | 5074 |
| 356 | 20231117 | 143100 | 5139820030 | 18420 | 18430 | 18430 | 18420 | 121 |
| 357 | 20231117 | 143000 | 5137590410 | 18430 | 18440 | 18440 | 18430 | 89 |
| 358 | 20231117 | 142900 | 5135950130 | 18440 | 18450 | 18460 | 18440 | 249 |
| 359 | 20231117 | 142800 | 5131356360 | 18450 | 18450 | 18450 | 18450 | 28 |
| 360 | 20231117 | 142700 | 5130839760 | 18450 | 18440 | 18450 | 18440 | 20 |
| 361 | 20231117 | 142600 | 5130470790 | 18440 | 18450 | 18460 | 18440 | 235 |
| 362 | 20231117 | 142500 | 5126136190 | 18450 | 18460 | 18460 | 18450 | 23 |
| 363 | 20231117 | 142400 | 5125711740 | 18460 | 18460 | 18460 | 18450 | 82 |
| 364 | 20231117 | 142300 | 5124198700 | 18450 | 18460 | 18460 | 18450 | 62 |
| 365 | 20231117 | 142200 | 5123054700 | 18450 | 18450 | 18450 | 18450 | 587 |
| 366 | 20231117 | 142100 | 5112224550 | 18450 | 18450 | 18450 | 18440 | 16 |
| 367 | 20231117 | 142000 | 5111929360 | 18440 | 18430 | 18440 | 18430 | 283 |
| 368 | 20231117 | 141900 | 5106711020 | 18430 | 18430 | 18430 | 18420 | 164 |
| 369 | 20231117 | 141800 | 5103688510 | 18440 | 18450 | 18450 | 18420 | 193 |
| 370 | 20231117 | 141700 | 5100131440 | 18450 | 18450 | 18450 | 18450 | 6 |
| 371 | 20231117 | 141600 | 5100020740 | 18440 | 18450 | 18450 | 18430 | 125 |
| 372 | 20231117 | 141500 | 5097716530 | 18440 | 18450 | 18450 | 18440 | 30 |
| 373 | 20231117 | 141400 | 5097163210 | 18450 | 18440 | 18450 | 18440 | 204 |
| 374 | 20231117 | 141300 | 5093401420 | 18440 | 18440 | 18440 | 18440 | 26 |
| 375 | 20231117 | 141200 | 5092921980 | 18440 | 18450 | 18450 | 18440 | 174 |
| 376 | 20231117 | 141100 | 5089712860 | 18450 | 18430 | 18450 | 18430 | 12 |
| 377 | 20231117 | 141000 | 5089491550 | 18450 | 18430 | 18450 | 18430 | 600 |
| 378 | 20231117 | 140900 | 5078432950 | 18450 | 18460 | 18460 | 18420 | 531 |
| 379 | 20231117 | 140800 | 5068644820 | 18460 | 18460 | 18460 | 18450 | 24 |
| 380 | 20231117 | 140700 | 5068201790 | 18460 | 18460 | 18460 | 18460 | 4 |
| 381 | 20231117 | 140600 | 5068127950 | 18460 | 18470 | 18470 | 18460 | 362 |
| 382 | 20231117 | 140500 | 5061445410 | 18470 | 18480 | 18480 | 18460 | 15 |
| 383 | 20231117 | 140400 | 5061168300 | 18480 | 18450 | 18480 | 18450 | 176 |
| 384 | 20231117 | 140300 | 5057920120 | 18460 | 18440 | 18460 | 18430 | 183 |
| 385 | 20231117 | 140200 | 5054545510 | 18440 | 18440 | 18480 | 18440 | 220 |
| 386 | 20231117 | 140100 | 5050486850 | 18430 | 18390 | 18430 | 18390 | 527 |
| 387 | 20231117 | 140000 | 5040787870 | 18400 | 18400 | 18410 | 18380 | 619 |
| 388 | 20231117 | 135900 | 5029401150 | 18390 | 18400 | 18400 | 18390 | 370 |
| 389 | 20231117 | 135800 | 5022594770 | 18400 | 18400 | 18410 | 18400 | 327 |
| 390 | 20231117 | 135700 | 5016577770 | 18420 | 18400 | 18420 | 18390 | 518 |
| 391 | 20231117 | 135600 | 5007044440 | 18400 | 18400 | 18410 | 18400 | 284 |
| 392 | 20231117 | 135500 | 5001818750 | 18420 | 18430 | 18430 | 18410 | 312 |
| 393 | 20231117 | 135400 | 4996073680 | 18440 | 18420 | 18440 | 18410 | 588 |
| 394 | 20231117 | 135300 | 4985243680 | 18410 | 18410 | 18420 | 18410 | 678 |
| 395 | 20231117 | 135200 | 4972761430 | 18410 | 18420 | 18430 | 18410 | 262 |
| 396 | 20231117 | 135100 | 4967936990 | 18420 | 18410 | 18420 | 18410 | 737 |
| 397 | 20231117 | 135000 | 4954363070 | 18410 | 18400 | 18420 | 18390 | 582 |
| 398 | 20231117 | 134900 | 4943653180 | 18410 | 18400 | 18410 | 18390 | 1216 |
| 399 | 20231117 | 134800 | 4921279110 | 18400 | 18410 | 18410 | 18400 | 268 |
| 400 | 20231117 | 134700 | 4916347660 | 18410 | 18400 | 18420 | 18400 | 1258 |
| 401 | 20231117 | 134600 | 4893196200 | 18400 | 18410 | 18410 | 18400 | 1776 |
| 402 | 20231117 | 134500 | 4860516370 | 18410 | 18410 | 18420 | 18400 | 902 |
| 403 | 20231117 | 134400 | 4843911250 | 18420 | 18410 | 18420 | 18410 | 335 |
| 404 | 20231117 | 134300 | 4837743790 | 18420 | 18410 | 18420 | 18410 | 576 |
| 405 | 20231117 | 134200 | 4827137700 | 18420 | 18420 | 18430 | 18410 | 297 |
| 406 | 20231117 | 134100 | 4821667600 | 18430 | 18400 | 18450 | 18400 | 10517 |
| 407 | 20231117 | 134000 | 4628134970 | 18410 | 18410 | 18420 | 18400 | 3409 |
| 408 | 20231117 | 133900 | 4565406080 | 18420 | 18470 | 18470 | 18400 | 383 |
| 409 | 20231117 | 133800 | 4558355620 | 18410 | 18450 | 18470 | 18400 | 15414 |
| 410 | 20231117 | 133700 | 4274464620 | 18450 | 18440 | 18450 | 18440 | 444 |
| 411 | 20231117 | 133600 | 4266276550 | 18450 | 18440 | 18450 | 18440 | 308 |
| 412 | 20231117 | 133500 | 4260596880 | 18440 | 18450 | 18450 | 18440 | 360 |
| 413 | 20231117 | 133400 | 4253958260 | 18450 | 18450 | 18450 | 18430 | 247 |
| 414 | 20231117 | 133300 | 4249405150 | 18450 | 18480 | 18490 | 18420 | 17829 |
| 415 | 20231117 | 133200 | 3920421210 | 18490 | 18480 | 18490 | 18480 | 330 |
| 416 | 20231117 | 133100 | 3914322740 | 18490 | 18480 | 18490 | 18480 | 347 |
| 417 | 20231117 | 133000 | 3907909950 | 18480 | 18480 | 18490 | 18480 | 245 |
| 418 | 20231117 | 132900 | 3903382320 | 18480 | 18480 | 18490 | 18480 | 461 |
| 419 | 20231117 | 132800 | 3894862880 | 18490 | 18500 | 18500 | 18490 | 32 |
| 420 | 20231117 | 132700 | 3894271000 | 18490 | 18500 | 18500 | 18490 | 113 |
| 421 | 20231117 | 132600 | 3892181500 | 18500 | 18510 | 18510 | 18490 | 1828 |
| 422 | 20231117 | 132500 | 3858357250 | 18520 | 18540 | 18540 | 18520 | 618 |
| 423 | 20231117 | 132400 | 3846908660 | 18540 | 18540 | 18540 | 18530 | 37 |
| 424 | 20231117 | 132300 | 3846222720 | 18520 | 18530 | 18530 | 18520 | 29 |
| 425 | 20231117 | 132200 | 3845685520 | 18540 | 18540 | 18540 | 18540 | 12 |
| 426 | 20231117 | 132100 | 3845463040 | 18530 | 18530 | 18530 | 18530 | 22 |
| 427 | 20231117 | 132000 | 3845055380 | 18530 | 18530 | 18530 | 18520 | 118 |
| 428 | 20231117 | 131900 | 3842868850 | 18530 | 18530 | 18530 | 18530 | 124 |
| 429 | 20231117 | 131800 | 3840571130 | 18530 | 18530 | 18530 | 18520 | 81 |
| 430 | 20231117 | 131700 | 3839070750 | 18520 | 18530 | 18530 | 18520 | 143 |
| 431 | 20231117 | 131600 | 3836422240 | 18530 | 18530 | 18530 | 18520 | 98 |
| 432 | 20231117 | 131500 | 3834606930 | 18530 | 18530 | 18530 | 18530 | 11 |
| 433 | 20231117 | 131400 | 3834403100 | 18530 | 18530 | 18530 | 18530 | 30 |
| 434 | 20231117 | 131300 | 3833847200 | 18530 | 18530 | 18530 | 18530 | 49 |
| 435 | 20231117 | 131200 | 3832939230 | 18530 | 18530 | 18540 | 18530 | 535 |
| 436 | 20231117 | 131100 | 3823025630 | 18530 | 18540 | 18540 | 18530 | 179 |
| 437 | 20231117 | 131000 | 3819708650 | 18530 | 18530 | 18530 | 18530 | 135 |
| 438 | 20231117 | 130900 | 3817207100 | 18530 | 18520 | 18540 | 18520 | 99 |
| 439 | 20231117 | 130800 | 3815373230 | 18530 | 18540 | 18540 | 18530 | 221 |
| 440 | 20231117 | 130700 | 3811277720 | 18540 | 18540 | 18540 | 18530 | 243 |
| 441 | 20231117 | 130600 | 3806773020 | 18540 | 18550 | 18550 | 18540 | 558 |
| 442 | 20231117 | 130500 | 3796427660 | 18550 | 18550 | 18550 | 18540 | 165 |
| 443 | 20231117 | 130400 | 3793367910 | 18540 | 18550 | 18550 | 18540 | 141 |
| 444 | 20231117 | 130300 | 3790753460 | 18550 | 18550 | 18550 | 18550 | 267 |
| 445 | 20231117 | 130200 | 3785800610 | 18550 | 18540 | 18550 | 18540 | 146 |
| 446 | 20231117 | 130100 | 3783093720 | 18540 | 18540 | 18540 | 18540 | 19 |
| 447 | 20231117 | 130000 | 3782741460 | 18530 | 18540 | 18540 | 18530 | 36 |
| 448 | 20231117 | 125900 | 3782074070 | 18540 | 18530 | 18540 | 18530 | 13 |
| 449 | 20231117 | 125800 | 3781833090 | 18530 | 18540 | 18540 | 18530 | 69 |
| 450 | 20231117 | 125700 | 3780554310 | 18540 | 18540 | 18540 | 18540 | 250 |
| 451 | 20231117 | 125600 | 3775919310 | 18540 | 18520 | 18540 | 18520 | 261 |
| 452 | 20231117 | 125500 | 3771083990 | 18520 | 18520 | 18520 | 18510 | 38 |
| 453 | 20231117 | 125400 | 3770380330 | 18520 | 18530 | 18530 | 18520 | 22 |
| 454 | 20231117 | 125300 | 3769972810 | 18510 | 18540 | 18540 | 18510 | 157 |
| 455 | 20231117 | 125200 | 3767063840 | 18520 | 18510 | 18540 | 18510 | 309 |
| 456 | 20231117 | 125100 | 3761340550 | 18510 | 18510 | 18510 | 18510 | 121 |
| 457 | 20231117 | 125000 | 3759100840 | 18510 | 18520 | 18520 | 18510 | 226 |
| 458 | 20231117 | 124900 | 3754917550 | 18520 | 18500 | 18530 | 18500 | 502 |
| 459 | 20231117 | 124800 | 3745627340 | 18490 | 18480 | 18500 | 18480 | 84 |
| 460 | 20231117 | 124700 | 3744073520 | 18480 | 18500 | 18500 | 18480 | 226 |
| 461 | 20231117 | 124600 | 3739895290 | 18500 | 18520 | 18520 | 18500 | 522 |
| 462 | 20231117 | 124500 | 3730237090 | 18510 | 18520 | 18520 | 18510 | 246 |
| 463 | 20231117 | 124400 | 3725683410 | 18520 | 18520 | 18520 | 18510 | 522 |
| 464 | 20231117 | 124300 | 3716020800 | 18530 | 18530 | 18530 | 18530 | 22 |
| 465 | 20231117 | 124200 | 3715613140 | 18530 | 18510 | 18530 | 18510 | 262 |
| 466 | 20231117 | 124100 | 3710761390 | 18520 | 18520 | 18520 | 18510 | 55 |
| 467 | 20231117 | 124000 | 3709742870 | 18510 | 18520 | 18520 | 18510 | 142 |
| 468 | 20231117 | 123900 | 3707114330 | 18520 | 18500 | 18520 | 18500 | 11 |
| 469 | 20231117 | 123800 | 3706910630 | 18520 | 18520 | 18520 | 18490 | 444 |
| 470 | 20231117 | 123700 | 3698696060 | 18520 | 18530 | 18540 | 18510 | 279 |
| 471 | 20231117 | 123600 | 3693529230 | 18530 | 18500 | 18530 | 18490 | 248 |
| 472 | 20231117 | 123500 | 3688941240 | 18500 | 18490 | 18530 | 18490 | 1176 |
| 473 | 20231117 | 123400 | 3667192520 | 18480 | 18490 | 18490 | 18470 | 744 |
| 474 | 20231117 | 123300 | 3653442570 | 18470 | 18480 | 18480 | 18470 | 386 |
| 475 | 20231117 | 123200 | 3646310330 | 18480 | 18480 | 18490 | 18480 | 1348 |
| 476 | 20231117 | 123100 | 3621394120 | 18490 | 18540 | 18540 | 18490 | 3513 |
| 477 | 20231117 | 123000 | 3556380670 | 18540 | 18530 | 18540 | 18530 | 95 |
| 478 | 20231117 | 122900 | 3554620280 | 18520 | 18510 | 18530 | 18510 | 297 |
| 479 | 20231117 | 122800 | 3549121560 | 18510 | 18540 | 18540 | 18500 | 13898 |
| 480 | 20231117 | 122700 | 3291961900 | 18540 | 18570 | 18570 | 18540 | 4622 |
| 481 | 20231117 | 122600 | 3206214380 | 18570 | 18590 | 18590 | 18570 | 1608 |
| 482 | 20231117 | 122500 | 3176345180 | 18580 | 18600 | 18600 | 18580 | 1088 |
| 483 | 20231117 | 122400 | 3156123630 | 18610 | 18610 | 18610 | 18600 | 674 |
| 484 | 20231117 | 122300 | 3143586880 | 18610 | 18620 | 18620 | 18610 | 363 |
| 485 | 20231117 | 122200 | 3136831360 | 18610 | 18650 | 18650 | 18610 | 350 |
| 486 | 20231117 | 122100 | 3130313210 | 18650 | 18650 | 18650 | 18640 | 135 |
| 487 | 20231117 | 122000 | 3127796760 | 18650 | 18630 | 18650 | 18630 | 314 |
| 488 | 20231117 | 121900 | 3121942380 | 18630 | 18640 | 18650 | 18630 | 2742 |
| 489 | 20231117 | 121800 | 3070831940 | 18650 | 18640 | 18650 | 18640 | 107 |
| 490 | 20231117 | 121700 | 3068837420 | 18650 | 18650 | 18650 | 18650 | 10 |
| 491 | 20231117 | 121600 | 3068650920 | 18650 | 18600 | 18650 | 18600 | 282 |
| 492 | 20231117 | 121500 | 3063402910 | 18600 | 18590 | 18600 | 18590 | 107 |
| 493 | 20231117 | 121400 | 3061413760 | 18590 | 18560 | 18590 | 18560 | 790 |
| 494 | 20231117 | 121300 | 3046742760 | 18560 | 18580 | 18580 | 18560 | 317 |
| 495 | 20231117 | 121200 | 3040857820 | 18580 | 18590 | 18590 | 18570 | 1333 |
| 496 | 20231117 | 121100 | 3016089290 | 18590 | 18600 | 18600 | 18590 | 62 |
| 497 | 20231117 | 121000 | 3014936340 | 18590 | 18590 | 18600 | 18590 | 31 |
| 498 | 20231117 | 120900 | 3014360010 | 18590 | 18630 | 18630 | 18580 | 8068 |
| 499 | 20231117 | 120800 | 2864288460 | 18640 | 18660 | 18660 | 18620 | 1412 |
| 500 | 20231117 | 120700 | 2837968130 | 18660 | 18680 | 18680 | 18650 | 1211 |
| 501 | 20231117 | 120600 | 2815364440 | 18680 | 18680 | 18690 | 18680 | 246 |
| 502 | 20231117 | 120500 | 2810768560 | 18680 | 18690 | 18690 | 18670 | 741 |
| 503 | 20231117 | 120400 | 2796926590 | 18690 | 18690 | 18690 | 18680 | 288 |
| 504 | 20231117 | 120300 | 2791543920 | 18690 | 18710 | 18710 | 18690 | 29 |
| 505 | 20231117 | 120200 | 2791001490 | 18700 | 18700 | 18710 | 18690 | 273 |
| 506 | 20231117 | 120100 | 2785896320 | 18700 | 18710 | 18710 | 18700 | 667 |
| 507 | 20231117 | 120000 | 2773418250 | 18710 | 18710 | 18710 | 18700 | 1164 |
| 508 | 20231117 | 115900 | 2751641940 | 18710 | 18700 | 18710 | 18700 | 285 |
| 509 | 20231117 | 115800 | 2746309990 | 18710 | 18710 | 18710 | 18710 | 124 |
| 510 | 20231117 | 115700 | 2743989950 | 18710 | 18700 | 18710 | 18700 | 103 |
| 511 | 20231117 | 115600 | 2742063790 | 18690 | 18700 | 18700 | 18690 | 259 |
| 512 | 20231117 | 115500 | 2737221790 | 18700 | 18700 | 18700 | 18690 | 254 |
| 513 | 20231117 | 115400 | 2732472340 | 18710 | 18690 | 18710 | 18690 | 343 |
| 514 | 20231117 | 115300 | 2726057760 | 18700 | 18690 | 18700 | 18690 | 43 |
| 515 | 20231117 | 115200 | 2725253770 | 18690 | 18700 | 18710 | 18680 | 298 |
| 516 | 20231117 | 115100 | 2719681600 | 18700 | 18710 | 18710 | 18700 | 169 |
| 517 | 20231117 | 115000 | 2716521090 | 18700 | 18700 | 18700 | 18700 | 60 |
| 518 | 20231117 | 114900 | 2715399090 | 18700 | 18700 | 18700 | 18700 | 256 |
| 519 | 20231117 | 114800 | 2710611890 | 18710 | 18710 | 18710 | 18710 | 224 |
| 520 | 20231117 | 114700 | 2706420850 | 18700 | 18700 | 18710 | 18700 | 55 |
| 521 | 20231117 | 114600 | 2705392310 | 18700 | 18700 | 18710 | 18700 | 2054 |
| 522 | 20231117 | 114500 | 2666982400 | 18700 | 18740 | 18740 | 18700 | 960 |
| 523 | 20231117 | 114400 | 2649006870 | 18740 | 18740 | 18750 | 18740 | 189 |
| 524 | 20231117 | 114300 | 2645464820 | 18740 | 18740 | 18750 | 18740 | 198 |
| 525 | 20231117 | 114200 | 2641754280 | 18730 | 18730 | 18730 | 18730 | 0 |
| 526 | 20231117 | 114100 | 2641754280 | 18730 | 18730 | 18740 | 18700 | 738 |
| 527 | 20231117 | 114000 | 2627933050 | 18740 | 18740 | 18740 | 18730 | 209 |
| 528 | 20231117 | 113900 | 2624017270 | 18740 | 18730 | 18740 | 18720 | 77 |
| 529 | 20231117 | 113800 | 2622575040 | 18720 | 18740 | 18740 | 18720 | 259 |
| 530 | 20231117 | 113700 | 2617723860 | 18730 | 18730 | 18740 | 18720 | 364 |
| 531 | 20231117 | 113600 | 2610905560 | 18740 | 18740 | 18740 | 18740 | 132 |
| 532 | 20231117 | 113500 | 2608431880 | 18740 | 18740 | 18740 | 18730 | 176 |
| 533 | 20231117 | 113400 | 2605133650 | 18730 | 18750 | 18750 | 18730 | 241 |
| 534 | 20231117 | 113300 | 2600616660 | 18740 | 18750 | 18750 | 18740 | 63 |
| 535 | 20231117 | 113200 | 2599435990 | 18750 | 18730 | 18750 | 18730 | 388 |
| 536 | 20231117 | 113100 | 2592167730 | 18740 | 18750 | 18750 | 18740 | 254 |
| 537 | 20231117 | 113000 | 2587407480 | 18740 | 18740 | 18750 | 18740 | 50 |
| 538 | 20231117 | 112900 | 2586470460 | 18740 | 18740 | 18740 | 18740 | 237 |
| 539 | 20231117 | 112800 | 2582029080 | 18740 | 18750 | 18750 | 18740 | 176 |
| 540 | 20231117 | 112700 | 2578729200 | 18750 | 18750 | 18750 | 18750 | 152 |
| 541 | 20231117 | 112600 | 2575879200 | 18750 | 18740 | 18750 | 18740 | 332 |
| 542 | 20231117 | 112500 | 2569657430 | 18740 | 18750 | 18750 | 18740 | 168 |
| 543 | 20231117 | 112400 | 2566509080 | 18750 | 18760 | 18760 | 18740 | 456 |
| 544 | 20231117 | 112300 | 2557959950 | 18760 | 18760 | 18760 | 18750 | 176 |
| 545 | 20231117 | 112200 | 2554658220 | 18760 | 18750 | 18760 | 18750 | 661 |
| 546 | 20231117 | 112100 | 2542261610 | 18750 | 18720 | 18750 | 18720 | 1991 |
| 547 | 20231117 | 112000 | 2504966040 | 18730 | 18730 | 18730 | 18730 | 201 |
| 548 | 20231117 | 111900 | 2501201310 | 18730 | 18750 | 18750 | 18700 | 75 |
| 549 | 20231117 | 111800 | 2499797540 | 18750 | 18700 | 18750 | 18700 | 4778 |
| 550 | 20231117 | 111700 | 2410405060 | 18700 | 18700 | 18700 | 18690 | 236 |
| 551 | 20231117 | 111600 | 2405993900 | 18690 | 18690 | 18690 | 18690 | 245 |
| 552 | 20231117 | 111500 | 2401414850 | 18680 | 18700 | 18700 | 18680 | 98 |
| 553 | 20231117 | 111400 | 2399583720 | 18700 | 18680 | 18700 | 18680 | 171 |
| 554 | 20231117 | 111300 | 2396386520 | 18700 | 18680 | 18700 | 18670 | 108 |
| 555 | 20231117 | 111200 | 2394368980 | 18680 | 18660 | 18680 | 18660 | 151 |
| 556 | 20231117 | 111100 | 2391549750 | 18680 | 18680 | 18680 | 18660 | 273 |
| 557 | 20231117 | 111000 | 2386453380 | 18680 | 18680 | 18680 | 18680 | 190 |
| 558 | 20231117 | 110900 | 2382904180 | 18700 | 18690 | 18700 | 18690 | 136 |
| 559 | 20231117 | 110800 | 2380362190 | 18690 | 18690 | 18690 | 18690 | 145 |
| 560 | 20231117 | 110700 | 2377652140 | 18680 | 18700 | 18700 | 18680 | 438 |
| 561 | 20231117 | 110600 | 2369466790 | 18700 | 18710 | 18710 | 18700 | 73 |
| 562 | 20231117 | 110500 | 2368101480 | 18710 | 18690 | 18710 | 18690 | 223 |
| 563 | 20231117 | 110400 | 2363932030 | 18700 | 18700 | 18700 | 18690 | 149 |
| 564 | 20231117 | 110300 | 2361145740 | 18700 | 18680 | 18700 | 18680 | 6 |
| 565 | 20231117 | 110200 | 2361033580 | 18700 | 18690 | 18700 | 18660 | 1465 |
| 566 | 20231117 | 110100 | 2333678740 | 18700 | 18690 | 18710 | 18690 | 878 |
| 567 | 20231117 | 110000 | 2317256610 | 18700 | 18710 | 18710 | 18690 | 548 |
| 568 | 20231117 | 105900 | 2307007900 | 18710 | 18700 | 18710 | 18690 | 853 |
| 569 | 20231117 | 105800 | 2291062740 | 18700 | 18650 | 18710 | 18650 | 4280 |
| 570 | 20231117 | 105700 | 2211077970 | 18640 | 18660 | 18660 | 18620 | 1398 |
| 571 | 20231117 | 105600 | 2185032260 | 18660 | 18670 | 18670 | 18640 | 2501 |
| 572 | 20231117 | 105500 | 2138400550 | 18670 | 18670 | 18670 | 18670 | 265 |
| 573 | 20231117 | 105400 | 2133453000 | 18670 | 18670 | 18670 | 18660 | 537 |
| 574 | 20231117 | 105300 | 2123430800 | 18670 | 18670 | 18670 | 18670 | 151 |
| 575 | 20231117 | 105200 | 2120611630 | 18670 | 18680 | 18680 | 18660 | 1814 |
| 576 | 20231117 | 105100 | 2086757220 | 18680 | 18680 | 18690 | 18670 | 214 |
| 577 | 20231117 | 105000 | 2082759270 | 18680 | 18680 | 18680 | 18660 | 421 |
| 578 | 20231117 | 104900 | 2074899120 | 18670 | 18690 | 18690 | 18670 | 1337 |
| 579 | 20231117 | 104800 | 2049926770 | 18690 | 18690 | 18690 | 18680 | 149 |
| 580 | 20231117 | 104700 | 2047141970 | 18700 | 18700 | 18700 | 18680 | 877 |
| 581 | 20231117 | 104600 | 2030753510 | 18700 | 18710 | 18710 | 18700 | 258 |
| 582 | 20231117 | 104500 | 2025928720 | 18700 | 18710 | 18710 | 18700 | 228 |
| 583 | 20231117 | 104400 | 2021664940 | 18710 | 18730 | 18730 | 18700 | 390 |
| 584 | 20231117 | 104300 | 2014364830 | 18720 | 18730 | 18730 | 18720 | 127 |
| 585 | 20231117 | 104200 | 2011987210 | 18700 | 18730 | 18730 | 18700 | 131 |
| 586 | 20231117 | 104100 | 2009536090 | 18730 | 18720 | 18740 | 18720 | 1278 |
| 587 | 20231117 | 104000 | 1985609680 | 18710 | 18720 | 18720 | 18710 | 114 |
| 588 | 20231117 | 103900 | 1983476300 | 18720 | 18720 | 18720 | 18720 | 51 |
| 589 | 20231117 | 103800 | 1982521580 | 18730 | 18710 | 18730 | 18710 | 36 |
| 590 | 20231117 | 103700 | 1981847820 | 18710 | 18710 | 18710 | 18710 | 136 |
| 591 | 20231117 | 103600 | 1979303260 | 18730 | 18740 | 18750 | 18730 | 72 |
| 592 | 20231117 | 103500 | 1977953910 | 18750 | 18750 | 18750 | 18750 | 16 |
| 593 | 20231117 | 103400 | 1977653910 | 18750 | 18740 | 18750 | 18740 | 80 |
| 594 | 20231117 | 103300 | 1976154260 | 18750 | 18760 | 18760 | 18750 | 30 |
| 595 | 20231117 | 103200 | 1975591620 | 18760 | 18760 | 18760 | 18750 | 27 |
| 596 | 20231117 | 103100 | 1975085110 | 18760 | 18760 | 18760 | 18750 | 92 |
| 597 | 20231117 | 103000 | 1973359220 | 18760 | 18750 | 18760 | 18750 | 18 |
| 598 | 20231117 | 102900 | 1973021580 | 18760 | 18750 | 18760 | 18750 | 1927 |
| 599 | 20231117 | 102800 | 1936872430 | 18750 | 18750 | 18750 | 18750 | 212 |
| 600 | 20231117 | 102700 | 1932897430 | 18710 | 18700 | 18710 | 18700 | 613 |
| 601 | 20231117 | 102600 | 1921430720 | 18700 | 18700 | 18700 | 18700 | 28 |
| 602 | 20231117 | 102500 | 1920907120 | 18700 | 18700 | 18700 | 18690 | 33 |
| 603 | 20231117 | 102400 | 1920290100 | 18700 | 18700 | 18700 | 18690 | 155 |
| 604 | 20231117 | 102300 | 1917392650 | 18700 | 18700 | 18700 | 18700 | 746 |
| 605 | 20231117 | 102200 | 1903442450 | 18710 | 18700 | 18710 | 18700 | 25 |
| 606 | 20231117 | 102100 | 1902974720 | 18700 | 18700 | 18710 | 18700 | 161 |
| 607 | 20231117 | 102000 | 1899963770 | 18700 | 18720 | 18720 | 18700 | 797 |
| 608 | 20231117 | 101900 | 1885056730 | 18730 | 18730 | 18730 | 18720 | 1065 |
| 609 | 20231117 | 101800 | 1865115440 | 18730 | 18750 | 18750 | 18730 | 1077 |
| 610 | 20231117 | 101700 | 1844941910 | 18750 | 18750 | 18750 | 18740 | 72 |
| 611 | 20231117 | 101600 | 1843592110 | 18750 | 18760 | 18770 | 18740 | 127 |
| 612 | 20231117 | 101500 | 1841210440 | 18760 | 18770 | 18770 | 18760 | 39 |
| 613 | 20231117 | 101400 | 1840478520 | 18780 | 18780 | 18780 | 18780 | 43 |
| 614 | 20231117 | 101300 | 1839670980 | 18780 | 18780 | 18780 | 18770 | 708 |
| 615 | 20231117 | 101200 | 1826375240 | 18780 | 18780 | 18780 | 18780 | 21 |
| 616 | 20231117 | 101100 | 1825980860 | 18770 | 18770 | 18780 | 18770 | 427 |
| 617 | 20231117 | 101000 | 1817965190 | 18770 | 18770 | 18770 | 18750 | 70 |
| 618 | 20231117 | 100900 | 1816652110 | 18760 | 18760 | 18770 | 18760 | 47 |
| 619 | 20231117 | 100800 | 1815770180 | 18750 | 18740 | 18750 | 18740 | 327 |
| 620 | 20231117 | 100700 | 1809639690 | 18740 | 18750 | 18770 | 18720 | 2591 |
| 621 | 20231117 | 100600 | 1761050990 | 18760 | 18770 | 18770 | 18760 | 461 |
| 622 | 20231117 | 100500 | 1752402290 | 18770 | 18760 | 18770 | 18760 | 123 |
| 623 | 20231117 | 100400 | 1750094480 | 18770 | 18770 | 18780 | 18770 | 111 |
| 624 | 20231117 | 100300 | 1748010920 | 18760 | 18760 | 18760 | 18750 | 408 |
| 625 | 20231117 | 100200 | 1740356890 | 18760 | 18810 | 18810 | 18750 | 635 |
| 626 | 20231117 | 100100 | 1728432470 | 18820 | 18860 | 18860 | 18810 | 512 |
| 627 | 20231117 | 100000 | 1718793170 | 18840 | 18840 | 18850 | 18840 | 742 |
| 628 | 20231117 | 095900 | 1704807620 | 18840 | 18840 | 18840 | 18830 | 310 |
| 629 | 20231117 | 095800 | 1698968240 | 18840 | 18830 | 18840 | 18830 | 367 |
| 630 | 20231117 | 095700 | 1692055890 | 18830 | 18830 | 18830 | 18820 | 109 |
| 631 | 20231117 | 095600 | 1690003510 | 18840 | 18840 | 18840 | 18840 | 126 |
| 632 | 20231117 | 095500 | 1687629670 | 18840 | 18830 | 18840 | 18810 | 257 |
| 633 | 20231117 | 095400 | 1682793150 | 18800 | 18790 | 18800 | 18780 | 1156 |
| 634 | 20231117 | 095300 | 1661068650 | 18780 | 18770 | 18780 | 18770 | 259 |
| 635 | 20231117 | 095200 | 1656205270 | 18780 | 18760 | 18780 | 18760 | 131 |
| 636 | 20231117 | 095100 | 1653747230 | 18760 | 18780 | 18780 | 18750 | 498 |
| 637 | 20231117 | 095000 | 1644400840 | 18780 | 18800 | 18800 | 18780 | 68 |
| 638 | 20231117 | 094900 | 1643123310 | 18810 | 18800 | 18810 | 18800 | 71 |
| 639 | 20231117 | 094800 | 1641788150 | 18820 | 18820 | 18820 | 18810 | 36 |
| 640 | 20231117 | 094700 | 1641110740 | 18820 | 18810 | 18830 | 18780 | 399 |
| 641 | 20231117 | 094600 | 1633605540 | 18810 | 18770 | 18820 | 18730 | 1833 |
| 642 | 20231117 | 094500 | 1599172070 | 18770 | 18820 | 18820 | 18770 | 1132 |
| 643 | 20231117 | 094400 | 1577894920 | 18820 | 18820 | 18830 | 18810 | 326 |
| 644 | 20231117 | 094300 | 1571759590 | 18810 | 18790 | 18820 | 18790 | 367 |
| 645 | 20231117 | 094200 | 1564857170 | 18800 | 18780 | 18800 | 18780 | 128 |
| 646 | 20231117 | 094100 | 1562453180 | 18790 | 18730 | 18800 | 18730 | 135 |
| 647 | 20231117 | 094000 | 1559923400 | 18730 | 18730 | 18730 | 18730 | 8 |
| 648 | 20231117 | 093900 | 1559773560 | 18690 | 18670 | 18730 | 18670 | 1674 |
| 649 | 20231117 | 093800 | 1528470780 | 18670 | 18660 | 18670 | 18650 | 1682 |
| 650 | 20231117 | 093700 | 1497095160 | 18660 | 18670 | 18670 | 18660 | 268 |
| 651 | 20231117 | 093600 | 1492093890 | 18670 | 18700 | 18700 | 18670 | 2010 |
| 652 | 20231117 | 093500 | 1454548580 | 18700 | 18710 | 18710 | 18690 | 362 |
| 653 | 20231117 | 093400 | 1447779170 | 18700 | 18700 | 18720 | 18700 | 369 |
| 654 | 20231117 | 093300 | 1440875360 | 18720 | 18710 | 18720 | 18700 | 260 |
| 655 | 20231117 | 093200 | 1436011730 | 18710 | 18680 | 18710 | 18680 | 1109 |
| 656 | 20231117 | 093100 | 1415283880 | 18680 | 18690 | 18690 | 18680 | 377 |
| 657 | 20231117 | 093000 | 1408237850 | 18690 | 18680 | 18690 | 18670 | 298 |
| 658 | 20231117 | 092900 | 1402672290 | 18680 | 18690 | 18690 | 18680 | 1056 |
| 659 | 20231117 | 092800 | 1382939650 | 18690 | 18720 | 18720 | 18690 | 2759 |
| 660 | 20231117 | 092700 | 1331349770 | 18720 | 18730 | 18730 | 18710 | 1192 |
| 661 | 20231117 | 092600 | 1309035230 | 18730 | 18790 | 18790 | 18730 | 5727 |
| 662 | 20231117 | 092500 | 1201578830 | 18800 | 18840 | 18840 | 18800 | 1739 |
| 663 | 20231117 | 092400 | 1168875470 | 18870 | 18790 | 18870 | 18790 | 848 |
| 664 | 20231117 | 092300 | 1152929230 | 18790 | 18810 | 18850 | 18790 | 1928 |
| 665 | 20231117 | 092200 | 1116686930 | 18800 | 18800 | 18800 | 18780 | 1590 |
| 666 | 20231117 | 092100 | 1086820010 | 18790 | 18790 | 18790 | 18790 | 165 |
| 667 | 20231117 | 092000 | 1083719660 | 18790 | 18780 | 18790 | 18780 | 1116 |
| 668 | 20231117 | 091900 | 1062759040 | 18780 | 18840 | 18860 | 18780 | 5515 |
| 669 | 20231117 | 091800 | 959037040 | 18850 | 18860 | 18890 | 18850 | 762 |
| 670 | 20231117 | 091700 | 944656740 | 18860 | 18800 | 18860 | 18800 | 1849 |
| 671 | 20231117 | 091600 | 909837870 | 18800 | 18800 | 18800 | 18800 | 601 |
| 672 | 20231117 | 091500 | 898539070 | 18820 | 18770 | 18820 | 18770 | 1128 |
| 673 | 20231117 | 091400 | 877311710 | 18790 | 18730 | 18800 | 18730 | 293 |
| 674 | 20231117 | 091300 | 871812420 | 18730 | 18740 | 18760 | 18700 | 2208 |
| 675 | 20231117 | 091200 | 830472560 | 18740 | 18790 | 18790 | 18740 | 2402 |
| 676 | 20231117 | 091100 | 785399730 | 18800 | 18840 | 18840 | 18800 | 826 |
| 677 | 20231117 | 091000 | 769864070 | 18860 | 18930 | 18930 | 18800 | 1970 |
| 678 | 20231117 | 090900 | 732699770 | 18940 | 18820 | 18950 | 18810 | 3071 |
| 679 | 20231117 | 090800 | 674777180 | 18820 | 18820 | 18860 | 18790 | 4817 |
| 680 | 20231117 | 090700 | 584198670 | 18860 | 18760 | 18860 | 18760 | 1512 |
| 681 | 20231117 | 090600 | 555770070 | 18760 | 18690 | 18760 | 18680 | 3535 |
| 682 | 20231117 | 090500 | 489516020 | 18700 | 18760 | 18760 | 18670 | 1851 |
| 683 | 20231117 | 090400 | 454888150 | 18740 | 18670 | 18760 | 18660 | 1065 |
| 684 | 20231117 | 090300 | 434964480 | 18670 | 18560 | 18670 | 18550 | 5336 |
| 685 | 20231117 | 090200 | 335837550 | 18570 | 18650 | 18680 | 18570 | 6305 |
| 686 | 20231117 | 090100 | 218418800 | 18650 | 18700 | 18730 | 18630 | 5298 |
| 687 | 20231117 | 090000 | 119426320 | 18710 | 18930 | 18930 | 18710 | 6306 |