37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 202600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 5665 |
| 3 | 20231114 | 202500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 4 | 20231114 | 202400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 5 | 20231114 | 202300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 6 | 20231114 | 202200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 7 | 20231114 | 202100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 8 | 20231114 | 202000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 9 | 20231114 | 201900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 10 | 20231114 | 201800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 11 | 20231114 | 201700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 12 | 20231114 | 201600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 13 | 20231114 | 201500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 14 | 20231114 | 201400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 15 | 20231114 | 201300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 16 | 20231114 | 201200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 17 | 20231114 | 201100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 18 | 20231114 | 201000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 19 | 20231114 | 200900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 20 | 20231114 | 200800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 21 | 20231114 | 200700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 22 | 20231114 | 200600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 23 | 20231114 | 200500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 24 | 20231114 | 200400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 25 | 20231114 | 200300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 26 | 20231114 | 200200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 27 | 20231114 | 200100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 28 | 20231114 | 200000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 29 | 20231114 | 195900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 30 | 20231114 | 195800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 31 | 20231114 | 195700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 32 | 20231114 | 195600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 5665 |
| 33 | 20231114 | 195500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 34 | 20231114 | 195400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 35 | 20231114 | 195300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 36 | 20231114 | 195200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 37 | 20231114 | 195100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 38 | 20231114 | 195000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 39 | 20231114 | 194900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 40 | 20231114 | 194800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 41 | 20231114 | 194700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 42 | 20231114 | 194600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 43 | 20231114 | 194500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 44 | 20231114 | 194400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 45 | 20231114 | 194300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 46 | 20231114 | 194200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 47 | 20231114 | 194100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 48 | 20231114 | 194000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 49 | 20231114 | 193900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 50 | 20231114 | 193800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 51 | 20231114 | 193700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 52 | 20231114 | 193600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 53 | 20231114 | 193500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 54 | 20231114 | 193400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 55 | 20231114 | 193300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 56 | 20231114 | 193200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 57 | 20231114 | 193100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 58 | 20231114 | 193000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 59 | 20231114 | 192900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 60 | 20231114 | 192800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 61 | 20231114 | 192700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 62 | 20231114 | 192600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 5665 |
| 63 | 20231114 | 192500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 64 | 20231114 | 192400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 65 | 20231114 | 192300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 66 | 20231114 | 192200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 67 | 20231114 | 192100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 68 | 20231114 | 192000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 69 | 20231114 | 191900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 70 | 20231114 | 191800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 71 | 20231114 | 191700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 72 | 20231114 | 191600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 73 | 20231114 | 191500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 74 | 20231114 | 191400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 75 | 20231114 | 191300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 76 | 20231114 | 191200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 77 | 20231114 | 191100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 78 | 20231114 | 191000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 79 | 20231114 | 190900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 80 | 20231114 | 190800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 81 | 20231114 | 190700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 82 | 20231114 | 190600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 83 | 20231114 | 190500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 84 | 20231114 | 190400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 85 | 20231114 | 190300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 86 | 20231114 | 190200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 87 | 20231114 | 190100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 88 | 20231114 | 190000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 89 | 20231114 | 185900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 90 | 20231114 | 185800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 91 | 20231114 | 185700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 92 | 20231114 | 185600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 5665 |
| 93 | 20231114 | 185500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 94 | 20231114 | 185400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 95 | 20231114 | 185300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 96 | 20231114 | 185200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 97 | 20231114 | 185100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 98 | 20231114 | 185000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 99 | 20231114 | 184900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 100 | 20231114 | 184800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 101 | 20231114 | 184700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 102 | 20231114 | 184600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 103 | 20231114 | 184500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 104 | 20231114 | 184400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 105 | 20231114 | 184300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 106 | 20231114 | 184200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 107 | 20231114 | 184100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 108 | 20231114 | 184000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 109 | 20231114 | 183900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 110 | 20231114 | 183800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 111 | 20231114 | 183700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 112 | 20231114 | 183600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 113 | 20231114 | 183500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 114 | 20231114 | 183400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 115 | 20231114 | 183300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 116 | 20231114 | 183200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 117 | 20231114 | 183100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 118 | 20231114 | 183000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 119 | 20231114 | 182900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 120 | 20231114 | 182800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 121 | 20231114 | 182700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 122 | 20231114 | 182600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 5665 |
| 123 | 20231114 | 182500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 124 | 20231114 | 182400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 125 | 20231114 | 182300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 126 | 20231114 | 182200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 127 | 20231114 | 182100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 128 | 20231114 | 182000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 129 | 20231114 | 181900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 130 | 20231114 | 181800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 131 | 20231114 | 181700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 132 | 20231114 | 181600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 133 | 20231114 | 181500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 134 | 20231114 | 181400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 135 | 20231114 | 181300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 136 | 20231114 | 181200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 137 | 20231114 | 181100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 138 | 20231114 | 181000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 139 | 20231114 | 180900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 140 | 20231114 | 180800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 141 | 20231114 | 180700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 142 | 20231114 | 180600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 143 | 20231114 | 180500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 144 | 20231114 | 180400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 145 | 20231114 | 180300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 146 | 20231114 | 180200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 147 | 20231114 | 180100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 148 | 20231114 | 180000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 149 | 20231114 | 175900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 150 | 20231114 | 175800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 151 | 20231114 | 175700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 152 | 20231114 | 175600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 5665 |
| 153 | 20231114 | 175500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 154 | 20231114 | 175400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 155 | 20231114 | 175300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 156 | 20231114 | 175200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 157 | 20231114 | 175100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 158 | 20231114 | 175000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 159 | 20231114 | 174900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 160 | 20231114 | 174800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 161 | 20231114 | 174700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 162 | 20231114 | 174600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 163 | 20231114 | 174500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 164 | 20231114 | 174400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 165 | 20231114 | 174300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 166 | 20231114 | 174200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 167 | 20231114 | 174100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 168 | 20231114 | 174000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 169 | 20231114 | 173900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 170 | 20231114 | 173800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 171 | 20231114 | 173700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 172 | 20231114 | 173600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 173 | 20231114 | 173500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 174 | 20231114 | 173400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 175 | 20231114 | 173300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 176 | 20231114 | 173200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 177 | 20231114 | 173100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 178 | 20231114 | 173000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 179 | 20231114 | 172900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 180 | 20231114 | 172800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 181 | 20231114 | 172700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 182 | 20231114 | 172600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 5665 |
| 183 | 20231114 | 172500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 184 | 20231114 | 172400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 185 | 20231114 | 172300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 186 | 20231114 | 172200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 187 | 20231114 | 172100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 188 | 20231114 | 172000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 189 | 20231114 | 171900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 190 | 20231114 | 171800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 191 | 20231114 | 171700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 192 | 20231114 | 171600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 193 | 20231114 | 171500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 194 | 20231114 | 171400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 195 | 20231114 | 171300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 196 | 20231114 | 171200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 197 | 20231114 | 171100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 198 | 20231114 | 171000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 199 | 20231114 | 170900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 200 | 20231114 | 170800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 201 | 20231114 | 170700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 202 | 20231114 | 170600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 203 | 20231114 | 170500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 204 | 20231114 | 170400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 205 | 20231114 | 170300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 206 | 20231114 | 170200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 207 | 20231114 | 170100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 208 | 20231114 | 170000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 209 | 20231114 | 165900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 210 | 20231114 | 165800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 211 | 20231114 | 165700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 212 | 20231114 | 165600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 5665 |
| 213 | 20231114 | 165500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 214 | 20231114 | 165400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 215 | 20231114 | 165300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 216 | 20231114 | 165200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 217 | 20231114 | 165100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 218 | 20231114 | 165000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 219 | 20231114 | 164900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 220 | 20231114 | 164800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 221 | 20231114 | 164700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 222 | 20231114 | 164600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 223 | 20231114 | 164500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 224 | 20231114 | 164400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 225 | 20231114 | 164300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 226 | 20231114 | 164200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 227 | 20231114 | 164100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 228 | 20231114 | 164000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 229 | 20231114 | 163900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 230 | 20231114 | 163800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 231 | 20231114 | 163700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 232 | 20231114 | 163600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 233 | 20231114 | 163500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 234 | 20231114 | 163400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 235 | 20231114 | 163300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 236 | 20231114 | 163200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 237 | 20231114 | 163100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 238 | 20231114 | 163000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 239 | 20231114 | 162900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 240 | 20231114 | 162800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 241 | 20231114 | 162700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 242 | 20231114 | 162600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 5665 |
| 243 | 20231114 | 162500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 244 | 20231114 | 162400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 245 | 20231114 | 162300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 246 | 20231114 | 162200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 247 | 20231114 | 162100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 248 | 20231114 | 162000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 249 | 20231114 | 161900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 250 | 20231114 | 161800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 251 | 20231114 | 161700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 252 | 20231114 | 161600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 253 | 20231114 | 161500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 254 | 20231114 | 161400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 255 | 20231114 | 161300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 256 | 20231114 | 161200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 257 | 20231114 | 161100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 258 | 20231114 | 161000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 259 | 20231114 | 160900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 260 | 20231114 | 160800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 261 | 20231114 | 160700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 262 | 20231114 | 160600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 263 | 20231114 | 160500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 264 | 20231114 | 160400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 265 | 20231114 | 160300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 266 | 20231114 | 160200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 267 | 20231114 | 160100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 268 | 20231114 | 160000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 269 | 20231114 | 155900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 270 | 20231114 | 155800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 271 | 20231114 | 155700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 272 | 20231114 | 155600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 5665 |
| 273 | 20231114 | 155500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 274 | 20231114 | 155400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 275 | 20231114 | 155300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 276 | 20231114 | 155200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 277 | 20231114 | 155100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 278 | 20231114 | 155000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 279 | 20231114 | 154900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 280 | 20231114 | 154800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 281 | 20231114 | 154700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 282 | 20231114 | 154600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 283 | 20231114 | 154500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 284 | 20231114 | 154400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 285 | 20231114 | 154300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 286 | 20231114 | 154200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 287 | 20231114 | 154100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 288 | 20231114 | 154000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 289 | 20231114 | 153900 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 290 | 20231114 | 153800 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 291 | 20231114 | 153700 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 292 | 20231114 | 153600 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 293 | 20231114 | 153500 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 294 | 20231114 | 153400 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 295 | 20231114 | 153300 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 296 | 20231114 | 153200 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 297 | 20231114 | 153100 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 0 |
| 298 | 20231114 | 153000 | 14061188970 | 17020 | 17020 | 17020 | 17020 | 5665 |
| 299 | 20231114 | 152900 | 13964770670 | 17020 | 17020 | 17020 | 17020 | 0 |
| 300 | 20231114 | 152800 | 13964770670 | 17020 | 17020 | 17020 | 17020 | 0 |
| 301 | 20231114 | 152700 | 13964770670 | 17020 | 17020 | 17020 | 17020 | 0 |
| 302 | 20231114 | 152600 | 13964770670 | 17020 | 17020 | 17020 | 17020 | 0 |
| 303 | 20231114 | 152500 | 13964770670 | 17020 | 17020 | 17020 | 17020 | 0 |
| 304 | 20231114 | 152400 | 13964770670 | 17020 | 17020 | 17020 | 17020 | 0 |
| 305 | 20231114 | 152300 | 13964770670 | 17020 | 17020 | 17020 | 17020 | 0 |
| 306 | 20231114 | 152200 | 13964770670 | 17020 | 17020 | 17020 | 17020 | 0 |
| 307 | 20231114 | 152100 | 13964770670 | 17020 | 17020 | 17020 | 17020 | 0 |
| 308 | 20231114 | 152000 | 13964770670 | 17020 | 17020 | 17020 | 17020 | 0 |
| 309 | 20231114 | 151900 | 13964770670 | 17020 | 17060 | 17110 | 17000 | 7687 |
| 310 | 20231114 | 151800 | 13833562860 | 17050 | 17050 | 17050 | 16970 | 9230 |
| 311 | 20231114 | 151700 | 13676530790 | 17000 | 17030 | 17060 | 17000 | 14052 |
| 312 | 20231114 | 151600 | 13437289600 | 17030 | 17000 | 17030 | 16990 | 8249 |
| 313 | 20231114 | 151500 | 13296971750 | 16990 | 16930 | 17000 | 16910 | 5540 |
| 314 | 20231114 | 151400 | 13202853440 | 17000 | 16990 | 17000 | 16900 | 11944 |
| 315 | 20231114 | 151300 | 13000422160 | 16990 | 16990 | 16990 | 16970 | 3405 |
| 316 | 20231114 | 151200 | 12942596230 | 16990 | 16960 | 17000 | 16960 | 1528 |
| 317 | 20231114 | 151100 | 12916642990 | 16960 | 16980 | 16990 | 16960 | 3418 |
| 318 | 20231114 | 151000 | 12858604820 | 16970 | 16930 | 16990 | 16910 | 3749 |
| 319 | 20231114 | 150900 | 12795015560 | 16910 | 16940 | 16940 | 16900 | 2741 |
| 320 | 20231114 | 150800 | 12748658510 | 16910 | 17000 | 17000 | 16910 | 10054 |
| 321 | 20231114 | 150700 | 12578287780 | 16980 | 17000 | 17010 | 16980 | 2165 |
| 322 | 20231114 | 150600 | 12541494180 | 17000 | 16970 | 17010 | 16960 | 1591 |
| 323 | 20231114 | 150500 | 12514453520 | 16970 | 17020 | 17020 | 16970 | 6591 |
| 324 | 20231114 | 150400 | 12402489450 | 17020 | 17010 | 17030 | 16990 | 3015 |
| 325 | 20231114 | 150300 | 12351209420 | 17030 | 17020 | 17040 | 16990 | 5277 |
| 326 | 20231114 | 150200 | 12261442520 | 17020 | 17000 | 17030 | 16980 | 5206 |
| 327 | 20231114 | 150100 | 12172921710 | 16980 | 17040 | 17050 | 16980 | 9635 |
| 328 | 20231114 | 150000 | 12008965290 | 17050 | 17030 | 17070 | 17020 | 5465 |
| 329 | 20231114 | 145900 | 11915839050 | 17030 | 17020 | 17030 | 17010 | 2015 |
| 330 | 20231114 | 145800 | 11881534020 | 17010 | 17020 | 17070 | 17000 | 3154 |
| 331 | 20231114 | 145700 | 11827847670 | 17020 | 16990 | 17050 | 16990 | 4444 |
| 332 | 20231114 | 145600 | 11752214480 | 17020 | 16990 | 17020 | 16960 | 2425 |
| 333 | 20231114 | 145500 | 11711027100 | 16990 | 17040 | 17080 | 16980 | 8074 |
| 334 | 20231114 | 145400 | 11573563250 | 17030 | 17060 | 17070 | 17000 | 4782 |
| 335 | 20231114 | 145300 | 11492157610 | 17060 | 16970 | 17060 | 16920 | 6634 |
| 336 | 20231114 | 145200 | 11379436000 | 16970 | 16990 | 17020 | 16950 | 2408 |
| 337 | 20231114 | 145100 | 11338534590 | 17020 | 16850 | 17030 | 16850 | 8509 |
| 338 | 20231114 | 145000 | 11194455360 | 16870 | 16760 | 16880 | 16750 | 2050 |
| 339 | 20231114 | 144900 | 11159993040 | 16730 | 16800 | 16810 | 16710 | 8914 |
| 340 | 20231114 | 144800 | 11010482580 | 16800 | 16830 | 16830 | 16630 | 14163 |
| 341 | 20231114 | 144700 | 10773469430 | 16800 | 16980 | 16980 | 16800 | 15467 |
| 342 | 20231114 | 144600 | 10512732220 | 16980 | 17040 | 17040 | 16970 | 15793 |
| 343 | 20231114 | 144500 | 10244114640 | 17050 | 17100 | 17100 | 17050 | 10536 |
| 344 | 20231114 | 144400 | 10064284090 | 17100 | 17120 | 17150 | 17080 | 13245 |
| 345 | 20231114 | 144300 | 9837639250 | 17130 | 17190 | 17190 | 17120 | 5215 |
| 346 | 20231114 | 144200 | 9748109610 | 17200 | 17290 | 17290 | 17200 | 17965 |
| 347 | 20231114 | 144100 | 9438668940 | 17290 | 17270 | 17360 | 17260 | 7251 |
| 348 | 20231114 | 144000 | 9313242570 | 17270 | 17280 | 17290 | 17260 | 2652 |
| 349 | 20231114 | 143900 | 9267441610 | 17300 | 17300 | 17310 | 17280 | 3298 |
| 350 | 20231114 | 143800 | 9210396370 | 17320 | 17290 | 17320 | 17270 | 9454 |
| 351 | 20231114 | 143700 | 9046845750 | 17290 | 17370 | 17370 | 17290 | 5738 |
| 352 | 20231114 | 143600 | 8947471930 | 17360 | 17340 | 17360 | 17340 | 1098 |
| 353 | 20231114 | 143500 | 8928417370 | 17350 | 17370 | 17370 | 17340 | 3838 |
| 354 | 20231114 | 143400 | 8861800440 | 17330 | 17390 | 17400 | 17330 | 3699 |
| 355 | 20231114 | 143300 | 8797582150 | 17380 | 17430 | 17430 | 17350 | 8287 |
| 356 | 20231114 | 143200 | 8653625300 | 17430 | 17410 | 17440 | 17380 | 5636 |
| 357 | 20231114 | 143100 | 8555516210 | 17410 | 17340 | 17420 | 17250 | 3857 |
| 358 | 20231114 | 143000 | 8488634530 | 17340 | 17320 | 17350 | 17200 | 18013 |
| 359 | 20231114 | 142900 | 8177422270 | 17320 | 17400 | 17410 | 17320 | 18441 |
| 360 | 20231114 | 142800 | 7857272880 | 17410 | 17470 | 17470 | 17410 | 6198 |
| 361 | 20231114 | 142700 | 7749227160 | 17470 | 17500 | 17530 | 17460 | 3924 |
| 362 | 20231114 | 142600 | 7680589090 | 17500 | 17550 | 17560 | 17480 | 11158 |
| 363 | 20231114 | 142500 | 7485245800 | 17560 | 17630 | 17630 | 17560 | 2593 |
| 364 | 20231114 | 142400 | 7439630300 | 17630 | 17660 | 17670 | 17630 | 4652 |
| 365 | 20231114 | 142300 | 7357557300 | 17660 | 17680 | 17680 | 17660 | 1418 |
| 366 | 20231114 | 142200 | 7332501560 | 17670 | 17700 | 17700 | 17670 | 1033 |
| 367 | 20231114 | 142100 | 7314234190 | 17700 | 17700 | 17700 | 17690 | 1693 |
| 368 | 20231114 | 142000 | 7284271090 | 17700 | 17690 | 17700 | 17690 | 319 |
| 369 | 20231114 | 141900 | 7278624890 | 17690 | 17700 | 17730 | 17690 | 3824 |
| 370 | 20231114 | 141800 | 7210952430 | 17690 | 17740 | 17740 | 17690 | 392 |
| 371 | 20231114 | 141700 | 7204011760 | 17690 | 17690 | 17730 | 17690 | 5777 |
| 372 | 20231114 | 141600 | 7101777920 | 17700 | 17710 | 17730 | 17690 | 4231 |
| 373 | 20231114 | 141500 | 7026885700 | 17750 | 17720 | 17750 | 17710 | 1533 |
| 374 | 20231114 | 141400 | 6999723200 | 17720 | 17720 | 17750 | 17720 | 1525 |
| 375 | 20231114 | 141300 | 6972699540 | 17720 | 17790 | 17790 | 17720 | 3266 |
| 376 | 20231114 | 141200 | 6914785120 | 17790 | 17810 | 17810 | 17780 | 179 |
| 377 | 20231114 | 141100 | 6911600030 | 17810 | 17830 | 17830 | 17810 | 97 |
| 378 | 20231114 | 141000 | 6909872020 | 17830 | 17830 | 17840 | 17830 | 118 |
| 379 | 20231114 | 140900 | 6907768070 | 17830 | 17830 | 17840 | 17820 | 272 |
| 380 | 20231114 | 140800 | 6902917900 | 17810 | 17790 | 17810 | 17790 | 2733 |
| 381 | 20231114 | 140700 | 6854246240 | 17780 | 17770 | 17780 | 17760 | 348 |
| 382 | 20231114 | 140600 | 6848060810 | 17770 | 17750 | 17770 | 17750 | 780 |
| 383 | 20231114 | 140500 | 6834215250 | 17750 | 17720 | 17750 | 17710 | 2613 |
| 384 | 20231114 | 140400 | 6787892000 | 17720 | 17710 | 17740 | 17710 | 396 |
| 385 | 20231114 | 140300 | 6780873440 | 17710 | 17740 | 17740 | 17700 | 2814 |
| 386 | 20231114 | 140200 | 6731018770 | 17740 | 17830 | 17830 | 17730 | 6150 |
| 387 | 20231114 | 140100 | 6621569400 | 17840 | 17860 | 17860 | 17840 | 3459 |
| 388 | 20231114 | 140000 | 6559814180 | 17860 | 17860 | 17870 | 17860 | 1797 |
| 389 | 20231114 | 135900 | 6527719030 | 17870 | 17880 | 17880 | 17860 | 6975 |
| 390 | 20231114 | 135800 | 6403060960 | 17890 | 17900 | 17910 | 17880 | 4628 |
| 391 | 20231114 | 135700 | 6320224490 | 17910 | 17900 | 17910 | 17900 | 338 |
| 392 | 20231114 | 135600 | 6314172320 | 17890 | 17900 | 17920 | 17890 | 3771 |
| 393 | 20231114 | 135500 | 6246695940 | 17900 | 17890 | 17900 | 17890 | 1907 |
| 394 | 20231114 | 135400 | 6212564780 | 17890 | 17930 | 17930 | 17890 | 1704 |
| 395 | 20231114 | 135300 | 6182060450 | 17930 | 17940 | 17940 | 17930 | 1644 |
| 396 | 20231114 | 135200 | 6152583430 | 17930 | 17950 | 17950 | 17930 | 616 |
| 397 | 20231114 | 135100 | 6141532180 | 17950 | 17950 | 17950 | 17940 | 1259 |
| 398 | 20231114 | 135000 | 6118942110 | 17940 | 17940 | 17950 | 17940 | 1432 |
| 399 | 20231114 | 134900 | 6093250780 | 17940 | 17950 | 17950 | 17940 | 2474 |
| 400 | 20231114 | 134800 | 6048855050 | 17960 | 17990 | 18000 | 17960 | 770 |
| 401 | 20231114 | 134700 | 6035017970 | 17990 | 17980 | 17990 | 17980 | 299 |
| 402 | 20231114 | 134600 | 6029641450 | 17980 | 17990 | 18000 | 17980 | 3217 |
| 403 | 20231114 | 134500 | 5971741800 | 18000 | 17980 | 18000 | 17980 | 417 |
| 404 | 20231114 | 134400 | 5964241280 | 17990 | 17990 | 18000 | 17990 | 4569 |
| 405 | 20231114 | 134300 | 5882004960 | 17990 | 17970 | 17990 | 17960 | 603 |
| 406 | 20231114 | 134200 | 5871161000 | 17960 | 17990 | 17990 | 17960 | 175 |
| 407 | 20231114 | 134100 | 5868013740 | 17990 | 17970 | 17990 | 17970 | 374 |
| 408 | 20231114 | 134000 | 5861287370 | 17980 | 17970 | 17980 | 17960 | 1224 |
| 409 | 20231114 | 133900 | 5839292050 | 17970 | 17970 | 17980 | 17970 | 66 |
| 410 | 20231114 | 133800 | 5838105450 | 17980 | 17970 | 17980 | 17970 | 27 |
| 411 | 20231114 | 133700 | 5837620000 | 17980 | 17980 | 17980 | 17970 | 163 |
| 412 | 20231114 | 133600 | 5834689780 | 17990 | 17990 | 17990 | 17970 | 74 |
| 413 | 20231114 | 133500 | 5833359820 | 18000 | 17970 | 18020 | 17970 | 10299 |
| 414 | 20231114 | 133400 | 5647978030 | 17970 | 17960 | 17970 | 17960 | 116 |
| 415 | 20231114 | 133300 | 5645894190 | 17960 | 17970 | 17970 | 17950 | 80 |
| 416 | 20231114 | 133200 | 5644457710 | 17970 | 17970 | 17980 | 17970 | 22 |
| 417 | 20231114 | 133100 | 5644062170 | 17970 | 17980 | 17980 | 17970 | 40 |
| 418 | 20231114 | 133000 | 5643343030 | 17980 | 17950 | 17980 | 17950 | 1367 |
| 419 | 20231114 | 132900 | 5618790610 | 17950 | 17950 | 17960 | 17950 | 1104 |
| 420 | 20231114 | 132800 | 5598963810 | 17950 | 17950 | 17950 | 17950 | 138 |
| 421 | 20231114 | 132700 | 5596486710 | 17950 | 17950 | 17960 | 17950 | 73 |
| 422 | 20231114 | 132600 | 5595176300 | 17950 | 17950 | 17950 | 17950 | 656 |
| 423 | 20231114 | 132500 | 5583401100 | 17960 | 17950 | 17960 | 17950 | 228 |
| 424 | 20231114 | 132400 | 5579308200 | 17950 | 17970 | 17980 | 17950 | 1924 |
| 425 | 20231114 | 132300 | 5544757190 | 17970 | 17980 | 17980 | 17960 | 2980 |
| 426 | 20231114 | 132200 | 5491229780 | 17980 | 17990 | 18000 | 17980 | 616 |
| 427 | 20231114 | 132100 | 5480149480 | 17990 | 17990 | 18020 | 17990 | 24423 |
| 428 | 20231114 | 132000 | 5040518890 | 17990 | 18000 | 18010 | 17990 | 837 |
| 429 | 20231114 | 131900 | 5025453420 | 17990 | 18000 | 18000 | 17990 | 81 |
| 430 | 20231114 | 131800 | 5023995790 | 18010 | 17990 | 18010 | 17980 | 4025 |
| 431 | 20231114 | 131700 | 4951555530 | 18000 | 17990 | 18000 | 17990 | 799 |
| 432 | 20231114 | 131600 | 4937176330 | 17990 | 17990 | 17990 | 17990 | 276 |
| 433 | 20231114 | 131500 | 4932211090 | 17990 | 18000 | 18010 | 17990 | 3303 |
| 434 | 20231114 | 131400 | 4872761410 | 17990 | 17990 | 17990 | 17990 | 66 |
| 435 | 20231114 | 131300 | 4871574070 | 17990 | 17990 | 17990 | 17990 | 101 |
| 436 | 20231114 | 131200 | 4869757080 | 18000 | 17990 | 18000 | 17990 | 408 |
| 437 | 20231114 | 131100 | 4862417150 | 17990 | 18000 | 18000 | 17990 | 267 |
| 438 | 20231114 | 131000 | 4857611850 | 18000 | 17990 | 18000 | 17990 | 5000 |
| 439 | 20231114 | 130900 | 4767612130 | 18000 | 17990 | 18000 | 17990 | 198 |
| 440 | 20231114 | 130800 | 4764050010 | 17990 | 17990 | 17990 | 17990 | 587 |
| 441 | 20231114 | 130700 | 4753489880 | 17990 | 17990 | 17990 | 17990 | 525 |
| 442 | 20231114 | 130600 | 4744045130 | 17990 | 17990 | 18000 | 17990 | 1497 |
| 443 | 20231114 | 130500 | 4717114020 | 17990 | 17990 | 17990 | 17990 | 123 |
| 444 | 20231114 | 130400 | 4714901250 | 18000 | 18000 | 18000 | 17990 | 1820 |
| 445 | 20231114 | 130300 | 4682142450 | 18000 | 17990 | 18000 | 17990 | 66 |
| 446 | 20231114 | 130200 | 4680954940 | 18000 | 17990 | 18000 | 17990 | 38 |
| 447 | 20231114 | 130100 | 4680271310 | 17990 | 18000 | 18000 | 17990 | 32 |
| 448 | 20231114 | 130000 | 4679695390 | 18000 | 18000 | 18000 | 17990 | 46 |
| 449 | 20231114 | 125900 | 4678867400 | 18000 | 18000 | 18010 | 18000 | 583 |
| 450 | 20231114 | 125800 | 4668373140 | 18020 | 17990 | 18020 | 17990 | 1585 |
| 451 | 20231114 | 125700 | 4639838430 | 17990 | 18000 | 18020 | 17990 | 585 |
| 452 | 20231114 | 125600 | 4629306490 | 18000 | 18020 | 18020 | 18000 | 1558 |
| 453 | 20231114 | 125500 | 4601246600 | 18020 | 17990 | 18020 | 17990 | 12764 |
| 454 | 20231114 | 125400 | 4371478080 | 17990 | 17980 | 17990 | 17980 | 962 |
| 455 | 20231114 | 125300 | 4354172110 | 17990 | 17980 | 17990 | 17980 | 26 |
| 456 | 20231114 | 125200 | 4353704430 | 17980 | 17980 | 17980 | 17980 | 114 |
| 457 | 20231114 | 125100 | 4351654710 | 17980 | 17990 | 17990 | 17980 | 127 |
| 458 | 20231114 | 125000 | 4349370410 | 17980 | 17980 | 17980 | 17980 | 116 |
| 459 | 20231114 | 124900 | 4347284730 | 17990 | 17970 | 17990 | 17970 | 98 |
| 460 | 20231114 | 124800 | 4345523100 | 17990 | 17980 | 17990 | 17970 | 167 |
| 461 | 20231114 | 124700 | 4342521270 | 17980 | 17980 | 17980 | 17980 | 167 |
| 462 | 20231114 | 124600 | 4339518610 | 17990 | 17990 | 17990 | 17990 | 19 |
| 463 | 20231114 | 124500 | 4339176800 | 17980 | 17980 | 17990 | 17980 | 188 |
| 464 | 20231114 | 124400 | 4335796470 | 17980 | 17970 | 17980 | 17970 | 74 |
| 465 | 20231114 | 124300 | 4334466590 | 17980 | 17980 | 17980 | 17970 | 264 |
| 466 | 20231114 | 124200 | 4329721930 | 17990 | 17990 | 17990 | 17990 | 8 |
| 467 | 20231114 | 124100 | 4329578010 | 17980 | 17980 | 17980 | 17980 | 198 |
| 468 | 20231114 | 124000 | 4326017970 | 17980 | 17980 | 17980 | 17980 | 829 |
| 469 | 20231114 | 123900 | 4311112550 | 17990 | 17990 | 18000 | 17990 | 72 |
| 470 | 20231114 | 123800 | 4309817190 | 17990 | 17990 | 17990 | 17980 | 68 |
| 471 | 20231114 | 123700 | 4308593950 | 17990 | 18000 | 18000 | 17980 | 141 |
| 472 | 20231114 | 123600 | 4306058480 | 18000 | 17980 | 18000 | 17970 | 4153 |
| 473 | 20231114 | 123500 | 4231312510 | 17980 | 17970 | 17980 | 17970 | 1114 |
| 474 | 20231114 | 123400 | 4211292790 | 17970 | 17970 | 17970 | 17970 | 348 |
| 475 | 20231114 | 123300 | 4205039230 | 17980 | 17970 | 17990 | 17970 | 101 |
| 476 | 20231114 | 123200 | 4203224120 | 17970 | 17980 | 17980 | 17970 | 386 |
| 477 | 20231114 | 123100 | 4196286260 | 17980 | 17990 | 17990 | 17980 | 519 |
| 478 | 20231114 | 123000 | 4186949770 | 17990 | 18010 | 18020 | 17990 | 794 |
| 479 | 20231114 | 122900 | 4172657010 | 18010 | 17970 | 18020 | 17970 | 2190 |
| 480 | 20231114 | 122800 | 4133237030 | 17970 | 17990 | 17990 | 17970 | 77 |
| 481 | 20231114 | 122700 | 4131852480 | 18000 | 18000 | 18000 | 18000 | 242 |
| 482 | 20231114 | 122600 | 4127496480 | 18000 | 18020 | 18030 | 18000 | 1187 |
| 483 | 20231114 | 122500 | 4106125630 | 18030 | 18020 | 18030 | 18010 | 728 |
| 484 | 20231114 | 122400 | 4093008940 | 18030 | 18010 | 18030 | 18000 | 873 |
| 485 | 20231114 | 122300 | 4077285760 | 18010 | 18010 | 18010 | 18000 | 783 |
| 486 | 20231114 | 122200 | 4063190270 | 18010 | 18010 | 18030 | 18000 | 394 |
| 487 | 20231114 | 122100 | 4056095090 | 18010 | 17970 | 18040 | 17970 | 9048 |
| 488 | 20231114 | 122000 | 3893219840 | 17970 | 17970 | 17980 | 17970 | 64 |
| 489 | 20231114 | 121900 | 3892069500 | 17970 | 17980 | 17980 | 17970 | 156 |
| 490 | 20231114 | 121800 | 3889265220 | 17980 | 17970 | 17990 | 17970 | 919 |
| 491 | 20231114 | 121700 | 3872750550 | 17970 | 17980 | 17980 | 17970 | 61 |
| 492 | 20231114 | 121600 | 3871654120 | 17970 | 17980 | 17980 | 17970 | 120 |
| 493 | 20231114 | 121500 | 3869497100 | 17990 | 17980 | 17990 | 17980 | 334 |
| 494 | 20231114 | 121400 | 3863491710 | 17980 | 17980 | 17980 | 17980 | 45 |
| 495 | 20231114 | 121300 | 3862682610 | 17980 | 17980 | 17980 | 17980 | 2 |
| 496 | 20231114 | 121200 | 3862646650 | 17980 | 17980 | 17990 | 17980 | 104 |
| 497 | 20231114 | 121100 | 3860776650 | 17980 | 17990 | 17990 | 17980 | 335 |
| 498 | 20231114 | 121000 | 3854750850 | 17990 | 17990 | 17990 | 17990 | 531 |
| 499 | 20231114 | 120900 | 3845198160 | 17990 | 17990 | 18000 | 17990 | 129 |
| 500 | 20231114 | 120800 | 3842877370 | 18000 | 17990 | 18000 | 17990 | 14 |
| 501 | 20231114 | 120700 | 3842625390 | 17990 | 17980 | 18010 | 17980 | 1718 |
| 502 | 20231114 | 120600 | 3811702180 | 17970 | 17980 | 17980 | 17970 | 101 |
| 503 | 20231114 | 120500 | 3809886620 | 17970 | 17970 | 17970 | 17970 | 70 |
| 504 | 20231114 | 120400 | 3808628720 | 17980 | 17990 | 17990 | 17980 | 120 |
| 505 | 20231114 | 120300 | 3806470630 | 17980 | 17980 | 18000 | 17970 | 1130 |
| 506 | 20231114 | 120200 | 3786133550 | 17980 | 17990 | 18000 | 17980 | 1901 |
| 507 | 20231114 | 120100 | 3751916630 | 17970 | 17980 | 17980 | 17970 | 163 |
| 508 | 20231114 | 120000 | 3748986810 | 17980 | 17990 | 17990 | 17980 | 18 |
| 509 | 20231114 | 115900 | 3748663060 | 17990 | 18010 | 18020 | 17990 | 548 |
| 510 | 20231114 | 115800 | 3738793140 | 18010 | 18040 | 18040 | 18000 | 743 |
| 511 | 20231114 | 115700 | 3725404630 | 18030 | 18000 | 18030 | 18000 | 794 |
| 512 | 20231114 | 115600 | 3711100010 | 17980 | 18000 | 18040 | 17980 | 2313 |
| 513 | 20231114 | 115500 | 3669398520 | 18020 | 17970 | 18020 | 17970 | 3060 |
| 514 | 20231114 | 115400 | 3614323280 | 17980 | 17970 | 17980 | 17970 | 392 |
| 515 | 20231114 | 115300 | 3607275430 | 17990 | 17980 | 17990 | 17970 | 23 |
| 516 | 20231114 | 115200 | 3606861790 | 17970 | 17980 | 17990 | 17970 | 267 |
| 517 | 20231114 | 115100 | 3602060670 | 17990 | 17980 | 17990 | 17980 | 23 |
| 518 | 20231114 | 115000 | 3601647050 | 17970 | 18000 | 18000 | 17970 | 421 |
| 519 | 20231114 | 114900 | 3594070790 | 18000 | 18000 | 18030 | 18000 | 866 |
| 520 | 20231114 | 114800 | 3578471020 | 18000 | 17970 | 18010 | 17970 | 1378 |
| 521 | 20231114 | 114700 | 3553668720 | 17970 | 17990 | 17990 | 17970 | 64 |
| 522 | 20231114 | 114600 | 3552517880 | 18000 | 17990 | 18010 | 17990 | 132 |
| 523 | 20231114 | 114500 | 3550141740 | 18000 | 17990 | 18000 | 17970 | 1202 |
| 524 | 20231114 | 114400 | 3528509450 | 18000 | 18000 | 18020 | 18000 | 277 |
| 525 | 20231114 | 114300 | 3523521230 | 18000 | 18000 | 18010 | 17990 | 945 |
| 526 | 20231114 | 114200 | 3506510240 | 18000 | 17990 | 18030 | 17980 | 10885 |
| 527 | 20231114 | 114100 | 3310574000 | 17970 | 17960 | 18000 | 17960 | 4756 |
| 528 | 20231114 | 114000 | 3225007270 | 17950 | 17950 | 17950 | 17950 | 495 |
| 529 | 20231114 | 113900 | 3216122020 | 17940 | 17940 | 17950 | 17940 | 272 |
| 530 | 20231114 | 113800 | 3211240260 | 17940 | 17950 | 17950 | 17940 | 276 |
| 531 | 20231114 | 113700 | 3206286810 | 17950 | 17950 | 17950 | 17940 | 233 |
| 532 | 20231114 | 113600 | 3202104530 | 17950 | 17940 | 17950 | 17940 | 281 |
| 533 | 20231114 | 113500 | 3197061540 | 17940 | 17940 | 17940 | 17940 | 144 |
| 534 | 20231114 | 113400 | 3194478180 | 17940 | 17940 | 17940 | 17940 | 279 |
| 535 | 20231114 | 113300 | 3189472920 | 17930 | 17930 | 17940 | 17930 | 67 |
| 536 | 20231114 | 113200 | 3188271530 | 17930 | 17930 | 17930 | 17930 | 612 |
| 537 | 20231114 | 113100 | 3177298370 | 17930 | 17940 | 17940 | 17930 | 1741 |
| 538 | 20231114 | 113000 | 3146075110 | 17950 | 17950 | 17950 | 17940 | 51 |
| 539 | 20231114 | 112900 | 3145160010 | 17950 | 17940 | 17960 | 17940 | 190 |
| 540 | 20231114 | 112800 | 3141749490 | 17950 | 17950 | 17960 | 17950 | 97 |
| 541 | 20231114 | 112700 | 3140008290 | 17950 | 17960 | 17960 | 17950 | 46 |
| 542 | 20231114 | 112600 | 3139182460 | 17960 | 17960 | 17960 | 17940 | 96 |
| 543 | 20231114 | 112500 | 3137459590 | 17960 | 17960 | 17970 | 17950 | 266 |
| 544 | 20231114 | 112400 | 3132681950 | 17970 | 17980 | 17980 | 17940 | 56 |
| 545 | 20231114 | 112300 | 3131676510 | 17950 | 17940 | 17950 | 17930 | 264 |
| 546 | 20231114 | 112200 | 3126938870 | 17940 | 17930 | 17950 | 17930 | 104 |
| 547 | 20231114 | 112100 | 3125073960 | 17940 | 17950 | 17950 | 17930 | 6981 |
| 548 | 20231114 | 112000 | 2999806410 | 17950 | 17950 | 17960 | 17950 | 188 |
| 549 | 20231114 | 111900 | 2996431760 | 17960 | 17950 | 17960 | 17940 | 304 |
| 550 | 20231114 | 111800 | 2990975770 | 17950 | 17960 | 17960 | 17940 | 1809 |
| 551 | 20231114 | 111700 | 2958507490 | 17950 | 17980 | 17980 | 17950 | 3506 |
| 552 | 20231114 | 111600 | 2895485420 | 17980 | 18000 | 18000 | 17980 | 668 |
| 553 | 20231114 | 111500 | 2883474710 | 17980 | 18000 | 18000 | 17980 | 15 |
| 554 | 20231114 | 111400 | 2883204790 | 18000 | 17990 | 18000 | 17980 | 230 |
| 555 | 20231114 | 111300 | 2879069240 | 17990 | 17990 | 18000 | 17990 | 775 |
| 556 | 20231114 | 111200 | 2865126940 | 18000 | 18000 | 18000 | 17990 | 15 |
| 557 | 20231114 | 111100 | 2864856950 | 17990 | 17980 | 17990 | 17980 | 2098 |
| 558 | 20231114 | 111000 | 2827131130 | 17980 | 18000 | 18000 | 17980 | 1626 |
| 559 | 20231114 | 110900 | 2797893040 | 18000 | 18040 | 18040 | 18000 | 280 |
| 560 | 20231114 | 110800 | 2792850890 | 18040 | 18030 | 18050 | 18030 | 1230 |
| 561 | 20231114 | 110700 | 2770672900 | 18030 | 17990 | 18030 | 17990 | 405 |
| 562 | 20231114 | 110600 | 2763382890 | 18000 | 18010 | 18020 | 17990 | 1249 |
| 563 | 20231114 | 110500 | 2740891990 | 18010 | 18040 | 18050 | 17980 | 12787 |
| 564 | 20231114 | 110400 | 2510692760 | 18040 | 18040 | 18060 | 18030 | 1694 |
| 565 | 20231114 | 110300 | 2480109660 | 18030 | 18020 | 18040 | 18020 | 603 |
| 566 | 20231114 | 110200 | 2469242890 | 18020 | 18050 | 18050 | 18020 | 481 |
| 567 | 20231114 | 110100 | 2460565690 | 18050 | 18030 | 18050 | 18020 | 525 |
| 568 | 20231114 | 110000 | 2451101090 | 18040 | 18040 | 18040 | 18010 | 600 |
| 569 | 20231114 | 105900 | 2440289210 | 18050 | 18040 | 18050 | 18020 | 317 |
| 570 | 20231114 | 105800 | 2434571080 | 18040 | 18030 | 18040 | 18010 | 676 |
| 571 | 20231114 | 105700 | 2422384880 | 18040 | 18040 | 18050 | 18030 | 1101 |
| 572 | 20231114 | 105600 | 2402530080 | 18050 | 18040 | 18070 | 18030 | 1901 |
| 573 | 20231114 | 105500 | 2368211300 | 18030 | 18030 | 18050 | 18030 | 598 |
| 574 | 20231114 | 105400 | 2357426020 | 18030 | 18020 | 18050 | 18020 | 292 |
| 575 | 20231114 | 105300 | 2352160160 | 18030 | 17990 | 18040 | 17980 | 1660 |
| 576 | 20231114 | 105200 | 2322232160 | 17980 | 18000 | 18010 | 17980 | 2350 |
| 577 | 20231114 | 105100 | 2279952200 | 18000 | 18010 | 18020 | 18000 | 572 |
| 578 | 20231114 | 105000 | 2269653150 | 18020 | 18020 | 18020 | 18000 | 388 |
| 579 | 20231114 | 104900 | 2262665930 | 18020 | 18010 | 18030 | 18010 | 151 |
| 580 | 20231114 | 104800 | 2259944630 | 18040 | 18020 | 18040 | 18010 | 418 |
| 581 | 20231114 | 104700 | 2252408570 | 18030 | 18040 | 18040 | 18030 | 28 |
| 582 | 20231114 | 104600 | 2251903540 | 18040 | 18050 | 18060 | 18040 | 321 |
| 583 | 20231114 | 104500 | 2246109510 | 18060 | 18040 | 18060 | 18040 | 673 |
| 584 | 20231114 | 104400 | 2233960740 | 18040 | 18010 | 18060 | 18010 | 412 |
| 585 | 20231114 | 104300 | 2226526150 | 18030 | 18010 | 18030 | 18000 | 667 |
| 586 | 20231114 | 104200 | 2214503420 | 18010 | 18000 | 18030 | 18000 | 661 |
| 587 | 20231114 | 104100 | 2202599080 | 18000 | 18020 | 18020 | 18000 | 160 |
| 588 | 20231114 | 104000 | 2199718450 | 18010 | 18000 | 18010 | 18000 | 273 |
| 589 | 20231114 | 103900 | 2194802100 | 18010 | 18010 | 18020 | 18010 | 557 |
| 590 | 20231114 | 103800 | 2184769860 | 18010 | 18020 | 18020 | 18000 | 285 |
| 591 | 20231114 | 103700 | 2179636060 | 18030 | 18050 | 18050 | 18030 | 221 |
| 592 | 20231114 | 103600 | 2175650610 | 18030 | 18040 | 18050 | 18030 | 189 |
| 593 | 20231114 | 103500 | 2172240870 | 18040 | 18050 | 18050 | 18040 | 122 |
| 594 | 20231114 | 103400 | 2170038840 | 18050 | 18030 | 18050 | 18030 | 196 |
| 595 | 20231114 | 103300 | 2166503020 | 18070 | 18060 | 18070 | 18050 | 2366 |
| 596 | 20231114 | 103200 | 2123760110 | 18050 | 18050 | 18050 | 18050 | 68 |
| 597 | 20231114 | 103100 | 2122532710 | 18060 | 18050 | 18060 | 18030 | 894 |
| 598 | 20231114 | 103000 | 2106392430 | 18050 | 17990 | 18050 | 17990 | 3584 |
| 599 | 20231114 | 102900 | 2041754510 | 17990 | 18000 | 18000 | 17990 | 157 |
| 600 | 20231114 | 102800 | 2038928850 | 17980 | 17990 | 18000 | 17980 | 668 |
| 601 | 20231114 | 102700 | 2026907740 | 18000 | 17940 | 18000 | 17940 | 2504 |
| 602 | 20231114 | 102600 | 1981868050 | 17940 | 17930 | 17950 | 17920 | 1345 |
| 603 | 20231114 | 102500 | 1957738430 | 17930 | 17940 | 17950 | 17930 | 595 |
| 604 | 20231114 | 102400 | 1947064540 | 17940 | 17960 | 17970 | 17940 | 460 |
| 605 | 20231114 | 102300 | 1938803280 | 17940 | 17920 | 17940 | 17910 | 1712 |
| 606 | 20231114 | 102200 | 1908097320 | 17930 | 17920 | 17930 | 17920 | 6 |
| 607 | 20231114 | 102100 | 1907989750 | 17940 | 17930 | 17940 | 17920 | 118 |
| 608 | 20231114 | 102000 | 1905874040 | 17910 | 17930 | 17940 | 17910 | 16 |
| 609 | 20231114 | 101900 | 1905587130 | 17930 | 17920 | 17940 | 17920 | 90 |
| 610 | 20231114 | 101800 | 1903973390 | 17930 | 17930 | 17930 | 17930 | 17 |
| 611 | 20231114 | 101700 | 1903668580 | 17940 | 17910 | 17950 | 17900 | 893 |
| 612 | 20231114 | 101600 | 1887681520 | 17950 | 17970 | 17970 | 17950 | 43 |
| 613 | 20231114 | 101500 | 1886909440 | 17970 | 17920 | 17980 | 17920 | 234 |
| 614 | 20231114 | 101400 | 1882707770 | 17920 | 17930 | 17940 | 17920 | 248 |
| 615 | 20231114 | 101300 | 1878261830 | 17940 | 17980 | 17980 | 17940 | 472 |
| 616 | 20231114 | 101200 | 1869775750 | 17980 | 18000 | 18000 | 17980 | 947 |
| 617 | 20231114 | 101100 | 1852739170 | 18000 | 18000 | 18000 | 18000 | 200 |
| 618 | 20231114 | 101000 | 1849139170 | 18000 | 17990 | 18020 | 17990 | 596 |
| 619 | 20231114 | 100900 | 1838405390 | 18010 | 17920 | 18010 | 17920 | 7895 |
| 620 | 20231114 | 100800 | 1696456950 | 17930 | 17900 | 17930 | 17900 | 454 |
| 621 | 20231114 | 100700 | 1688328630 | 17900 | 17890 | 17900 | 17890 | 175 |
| 622 | 20231114 | 100600 | 1685197790 | 17900 | 17880 | 17900 | 17880 | 23 |
| 623 | 20231114 | 100500 | 1684786210 | 17880 | 17880 | 17880 | 17880 | 803 |
| 624 | 20231114 | 100400 | 1670428570 | 17890 | 17890 | 17890 | 17890 | 0 |
| 625 | 20231114 | 100300 | 1670428570 | 17890 | 17890 | 17900 | 17890 | 56 |
| 626 | 20231114 | 100200 | 1669426630 | 17890 | 17890 | 17890 | 17890 | 85 |
| 627 | 20231114 | 100100 | 1667905980 | 17900 | 17900 | 17900 | 17900 | 14 |
| 628 | 20231114 | 100000 | 1667655380 | 17920 | 17900 | 17930 | 17890 | 1208 |
| 629 | 20231114 | 095900 | 1646023450 | 17890 | 17890 | 17890 | 17890 | 10 |
| 630 | 20231114 | 095800 | 1645844550 | 17900 | 17890 | 17900 | 17890 | 210 |
| 631 | 20231114 | 095700 | 1642086840 | 17880 | 17850 | 17880 | 17850 | 628 |
| 632 | 20231114 | 095600 | 1630866270 | 17850 | 17870 | 17870 | 17850 | 123 |
| 633 | 20231114 | 095500 | 1628670020 | 17860 | 17840 | 17860 | 17840 | 137 |
| 634 | 20231114 | 095400 | 1626225480 | 17840 | 17820 | 17840 | 17820 | 257 |
| 635 | 20231114 | 095300 | 1621644500 | 17820 | 17830 | 17830 | 17820 | 1311 |
| 636 | 20231114 | 095200 | 1598278550 | 17840 | 17860 | 17860 | 17840 | 825 |
| 637 | 20231114 | 095100 | 1583553150 | 17870 | 17880 | 17880 | 17870 | 63 |
| 638 | 20231114 | 095000 | 1582426990 | 17880 | 17880 | 17880 | 17880 | 305 |
| 639 | 20231114 | 094900 | 1576973590 | 17890 | 17890 | 17890 | 17890 | 1 |
| 640 | 20231114 | 094800 | 1576955700 | 17890 | 17870 | 17890 | 17870 | 243 |
| 641 | 20231114 | 094700 | 1572612650 | 17880 | 17920 | 17920 | 17880 | 5143 |
| 642 | 20231114 | 094600 | 1480514340 | 17930 | 17940 | 17940 | 17930 | 1343 |
| 643 | 20231114 | 094500 | 1456434020 | 17930 | 17900 | 17940 | 17900 | 178 |
| 644 | 20231114 | 094400 | 1453247210 | 17900 | 17900 | 17910 | 17890 | 817 |
| 645 | 20231114 | 094300 | 1438620850 | 17900 | 17890 | 17900 | 17880 | 1038 |
| 646 | 20231114 | 094200 | 1420050430 | 17900 | 17920 | 17920 | 17900 | 2677 |
| 647 | 20231114 | 094100 | 1372111970 | 17920 | 17920 | 17920 | 17920 | 410 |
| 648 | 20231114 | 094000 | 1364764770 | 17920 | 17940 | 17940 | 17920 | 3159 |
| 649 | 20231114 | 093900 | 1308102770 | 17940 | 17950 | 17950 | 17940 | 95 |
| 650 | 20231114 | 093800 | 1306398210 | 17950 | 17950 | 17950 | 17940 | 945 |
| 651 | 20231114 | 093700 | 1289438650 | 17950 | 17950 | 17960 | 17940 | 632 |
| 652 | 20231114 | 093600 | 1278094570 | 17940 | 17950 | 17950 | 17940 | 138 |
| 653 | 20231114 | 093500 | 1275618030 | 17960 | 17940 | 17960 | 17930 | 1710 |
| 654 | 20231114 | 093400 | 1244945900 | 17940 | 17960 | 17960 | 17940 | 479 |
| 655 | 20231114 | 093300 | 1236349860 | 17960 | 17950 | 17960 | 17950 | 50 |
| 656 | 20231114 | 093200 | 1235452250 | 17950 | 17960 | 17960 | 17950 | 531 |
| 657 | 20231114 | 093100 | 1225916130 | 17970 | 17960 | 17970 | 17950 | 126 |
| 658 | 20231114 | 093000 | 1223653310 | 17970 | 17950 | 17970 | 17950 | 178 |
| 659 | 20231114 | 092900 | 1220456530 | 17950 | 17960 | 17960 | 17940 | 4160 |
| 660 | 20231114 | 092800 | 1145779760 | 17960 | 17960 | 17960 | 17960 | 100 |
| 661 | 20231114 | 092700 | 1143983760 | 17960 | 17970 | 17970 | 17950 | 278 |
| 662 | 20231114 | 092600 | 1138990980 | 17950 | 17950 | 17950 | 17950 | 951 |
| 663 | 20231114 | 092500 | 1121920530 | 17950 | 17950 | 17960 | 17950 | 180 |
| 664 | 20231114 | 092400 | 1118689230 | 17950 | 17970 | 17970 | 17950 | 341 |
| 665 | 20231114 | 092300 | 1112562840 | 17970 | 17950 | 17970 | 17940 | 1188 |
| 666 | 20231114 | 092200 | 1091238720 | 17950 | 17970 | 17970 | 17940 | 562 |
| 667 | 20231114 | 092100 | 1081151690 | 17970 | 18000 | 18020 | 17950 | 9642 |
| 668 | 20231114 | 092000 | 907928240 | 18030 | 18040 | 18080 | 18000 | 2573 |
| 669 | 20231114 | 091900 | 861519020 | 18100 | 18000 | 18100 | 17960 | 5959 |
| 670 | 20231114 | 091800 | 754075170 | 18000 | 18040 | 18040 | 17990 | 638 |
| 671 | 20231114 | 091700 | 742582070 | 18040 | 18100 | 18100 | 18040 | 3162 |
| 672 | 20231114 | 091600 | 685404810 | 18100 | 17980 | 18100 | 17980 | 7679 |
| 673 | 20231114 | 091500 | 546657220 | 17980 | 17970 | 17980 | 17970 | 633 |
| 674 | 20231114 | 091400 | 535275940 | 17980 | 17950 | 17980 | 17940 | 1480 |
| 675 | 20231114 | 091300 | 508693050 | 17950 | 18000 | 18000 | 17940 | 4929 |
| 676 | 20231114 | 091200 | 420131510 | 18000 | 17990 | 18000 | 17980 | 1060 |
| 677 | 20231114 | 091100 | 401052210 | 17980 | 17960 | 17980 | 17960 | 242 |
| 678 | 20231114 | 091000 | 396702170 | 17960 | 17980 | 17980 | 17960 | 121 |
| 679 | 20231114 | 090900 | 394527740 | 17970 | 17990 | 18000 | 17970 | 310 |
| 680 | 20231114 | 090800 | 388953390 | 18000 | 18030 | 18030 | 17980 | 1910 |
| 681 | 20231114 | 090700 | 354559930 | 18020 | 18060 | 18070 | 18020 | 2834 |
| 682 | 20231114 | 090600 | 303392810 | 18060 | 18020 | 18070 | 18010 | 3676 |
| 683 | 20231114 | 090500 | 237074560 | 18020 | 17960 | 18020 | 17940 | 4526 |
| 684 | 20231114 | 090400 | 155679240 | 17940 | 17910 | 17970 | 17910 | 2105 |
| 685 | 20231114 | 090300 | 117919020 | 17920 | 17920 | 17980 | 17910 | 4526 |
| 686 | 20231114 | 090200 | 36754140 | 17920 | 17950 | 17950 | 17910 | 946 |
| 687 | 20231114 | 090100 | 19799930 | 17900 | 17890 | 17900 | 17880 | 361 |
| 688 | 20231114 | 090000 | 13340030 | 17890 | 17810 | 17900 | 17810 | 749 |