35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 200500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 7853 |
| 3 | 20231117 | 200400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 4 | 20231117 | 200300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 5 | 20231117 | 200200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 6 | 20231117 | 200100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 7 | 20231117 | 200000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 8 | 20231117 | 195900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 9 | 20231117 | 195800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 10 | 20231117 | 195700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 11 | 20231117 | 195600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 12 | 20231117 | 195500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 13 | 20231117 | 195400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 14 | 20231117 | 195300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 15 | 20231117 | 195200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 16 | 20231117 | 195100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 17 | 20231117 | 195000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 18 | 20231117 | 194900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 19 | 20231117 | 194800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 20 | 20231117 | 194700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 21 | 20231117 | 194600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 22 | 20231117 | 194500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 23 | 20231117 | 194400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 24 | 20231117 | 194300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 25 | 20231117 | 194200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 26 | 20231117 | 194100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 27 | 20231117 | 194000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 28 | 20231117 | 193900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 29 | 20231117 | 193800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 30 | 20231117 | 193700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 31 | 20231117 | 193600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 32 | 20231117 | 193500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 7853 |
| 33 | 20231117 | 193400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 34 | 20231117 | 193300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 35 | 20231117 | 193200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 36 | 20231117 | 193100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 37 | 20231117 | 193000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 38 | 20231117 | 192900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 39 | 20231117 | 192800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 40 | 20231117 | 192700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 41 | 20231117 | 192600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 42 | 20231117 | 192500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 43 | 20231117 | 192400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 44 | 20231117 | 192300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 45 | 20231117 | 192200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 46 | 20231117 | 192100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 47 | 20231117 | 192000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 48 | 20231117 | 191900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 49 | 20231117 | 191800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 50 | 20231117 | 191700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 51 | 20231117 | 191600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 52 | 20231117 | 191500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 53 | 20231117 | 191400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 54 | 20231117 | 191300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 55 | 20231117 | 191200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 56 | 20231117 | 191100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 57 | 20231117 | 191000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 58 | 20231117 | 190900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 59 | 20231117 | 190800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 60 | 20231117 | 190700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 61 | 20231117 | 190600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 62 | 20231117 | 190500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 7853 |
| 63 | 20231117 | 190400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 64 | 20231117 | 190300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 65 | 20231117 | 190200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 66 | 20231117 | 190100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 67 | 20231117 | 190000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 68 | 20231117 | 185900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 69 | 20231117 | 185800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 70 | 20231117 | 185700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 71 | 20231117 | 185600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 72 | 20231117 | 185500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 73 | 20231117 | 185400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 74 | 20231117 | 185300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 75 | 20231117 | 185200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 76 | 20231117 | 185100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 77 | 20231117 | 185000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 78 | 20231117 | 184900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 79 | 20231117 | 184800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 80 | 20231117 | 184700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 81 | 20231117 | 184600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 82 | 20231117 | 184500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 83 | 20231117 | 184400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 84 | 20231117 | 184300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 85 | 20231117 | 184200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 86 | 20231117 | 184100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 87 | 20231117 | 184000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 88 | 20231117 | 183900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 89 | 20231117 | 183800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 90 | 20231117 | 183700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 91 | 20231117 | 183600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 92 | 20231117 | 183500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 7853 |
| 93 | 20231117 | 183400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 94 | 20231117 | 183300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 95 | 20231117 | 183200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 96 | 20231117 | 183100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 97 | 20231117 | 183000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 98 | 20231117 | 182900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 99 | 20231117 | 182800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 100 | 20231117 | 182700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 101 | 20231117 | 182600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 102 | 20231117 | 182500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 103 | 20231117 | 182400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 104 | 20231117 | 182300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 105 | 20231117 | 182200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 106 | 20231117 | 182100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 107 | 20231117 | 182000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 108 | 20231117 | 181900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 109 | 20231117 | 181800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 110 | 20231117 | 181700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 111 | 20231117 | 181600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 112 | 20231117 | 181500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 113 | 20231117 | 181400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 114 | 20231117 | 181300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 115 | 20231117 | 181200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 116 | 20231117 | 181100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 117 | 20231117 | 181000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 118 | 20231117 | 180900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 119 | 20231117 | 180800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 120 | 20231117 | 180700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 121 | 20231117 | 180600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 122 | 20231117 | 180500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 7853 |
| 123 | 20231117 | 180400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 124 | 20231117 | 180300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 125 | 20231117 | 180200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 126 | 20231117 | 180100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 127 | 20231117 | 180000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 128 | 20231117 | 175900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 129 | 20231117 | 175800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 130 | 20231117 | 175700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 131 | 20231117 | 175600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 132 | 20231117 | 175500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 133 | 20231117 | 175400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 134 | 20231117 | 175300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 135 | 20231117 | 175200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 136 | 20231117 | 175100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 137 | 20231117 | 175000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 138 | 20231117 | 174900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 139 | 20231117 | 174800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 140 | 20231117 | 174700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 141 | 20231117 | 174600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 142 | 20231117 | 174500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 143 | 20231117 | 174400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 144 | 20231117 | 174300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 145 | 20231117 | 174200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 146 | 20231117 | 174100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 147 | 20231117 | 174000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 148 | 20231117 | 173900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 149 | 20231117 | 173800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 150 | 20231117 | 173700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 151 | 20231117 | 173600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 152 | 20231117 | 173500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 7853 |
| 153 | 20231117 | 173400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 154 | 20231117 | 173300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 155 | 20231117 | 173200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 156 | 20231117 | 173100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 157 | 20231117 | 173000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 158 | 20231117 | 172900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 159 | 20231117 | 172800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 160 | 20231117 | 172700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 161 | 20231117 | 172600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 162 | 20231117 | 172500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 163 | 20231117 | 172400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 164 | 20231117 | 172300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 165 | 20231117 | 172200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 166 | 20231117 | 172100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 167 | 20231117 | 172000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 168 | 20231117 | 171900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 169 | 20231117 | 171800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 170 | 20231117 | 171700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 171 | 20231117 | 171600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 172 | 20231117 | 171500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 173 | 20231117 | 171400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 174 | 20231117 | 171300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 175 | 20231117 | 171200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 176 | 20231117 | 171100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 177 | 20231117 | 171000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 178 | 20231117 | 170900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 179 | 20231117 | 170800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 180 | 20231117 | 170700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 181 | 20231117 | 170600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 182 | 20231117 | 170500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 7853 |
| 183 | 20231117 | 170400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 184 | 20231117 | 170300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 185 | 20231117 | 170200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 186 | 20231117 | 170100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 187 | 20231117 | 170000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 188 | 20231117 | 165900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 189 | 20231117 | 165800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 190 | 20231117 | 165700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 191 | 20231117 | 165600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 192 | 20231117 | 165500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 193 | 20231117 | 165400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 194 | 20231117 | 165300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 195 | 20231117 | 165200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 196 | 20231117 | 165100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 197 | 20231117 | 165000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 198 | 20231117 | 164900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 199 | 20231117 | 164800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 200 | 20231117 | 164700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 201 | 20231117 | 164600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 202 | 20231117 | 164500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 203 | 20231117 | 164400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 204 | 20231117 | 164300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 205 | 20231117 | 164200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 206 | 20231117 | 164100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 207 | 20231117 | 164000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 208 | 20231117 | 163900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 209 | 20231117 | 163800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 210 | 20231117 | 163700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 211 | 20231117 | 163600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 212 | 20231117 | 163500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 7853 |
| 213 | 20231117 | 163400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 214 | 20231117 | 163300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 215 | 20231117 | 163200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 216 | 20231117 | 163100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 217 | 20231117 | 163000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 218 | 20231117 | 162900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 219 | 20231117 | 162800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 220 | 20231117 | 162700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 221 | 20231117 | 162600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 222 | 20231117 | 162500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 223 | 20231117 | 162400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 224 | 20231117 | 162300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 225 | 20231117 | 162200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 226 | 20231117 | 162100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 227 | 20231117 | 162000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 228 | 20231117 | 161900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 229 | 20231117 | 161800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 230 | 20231117 | 161700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 231 | 20231117 | 161600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 232 | 20231117 | 161500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 233 | 20231117 | 161400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 234 | 20231117 | 161300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 235 | 20231117 | 161200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 236 | 20231117 | 161100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 237 | 20231117 | 161000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 238 | 20231117 | 160900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 239 | 20231117 | 160800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 240 | 20231117 | 160700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 241 | 20231117 | 160600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 242 | 20231117 | 160500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 7853 |
| 243 | 20231117 | 160400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 244 | 20231117 | 160300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 245 | 20231117 | 160200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 246 | 20231117 | 160100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 247 | 20231117 | 160000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 248 | 20231117 | 155900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 249 | 20231117 | 155800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 250 | 20231117 | 155700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 251 | 20231117 | 155600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 252 | 20231117 | 155500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 253 | 20231117 | 155400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 254 | 20231117 | 155300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 255 | 20231117 | 155200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 256 | 20231117 | 155100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 257 | 20231117 | 155000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 258 | 20231117 | 154900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 259 | 20231117 | 154800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 260 | 20231117 | 154700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 261 | 20231117 | 154600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 262 | 20231117 | 154500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 263 | 20231117 | 154400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 264 | 20231117 | 154300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 265 | 20231117 | 154200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 266 | 20231117 | 154100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 267 | 20231117 | 154000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 268 | 20231117 | 153900 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 269 | 20231117 | 153800 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 270 | 20231117 | 153700 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 271 | 20231117 | 153600 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 272 | 20231117 | 153500 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 7853 |
| 273 | 20231117 | 153400 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 274 | 20231117 | 153300 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 275 | 20231117 | 153200 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 276 | 20231117 | 153100 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 277 | 20231117 | 153000 | 6329682300 | 11650 | 11650 | 11650 | 11650 | 7853 |
| 278 | 20231117 | 152900 | 6238194850 | 11620 | 11620 | 11620 | 11620 | 0 |
| 279 | 20231117 | 152800 | 6238194850 | 11620 | 11620 | 11620 | 11620 | 0 |
| 280 | 20231117 | 152700 | 6238194850 | 11620 | 11620 | 11620 | 11620 | 0 |
| 281 | 20231117 | 152600 | 6238194850 | 11620 | 11620 | 11620 | 11620 | 0 |
| 282 | 20231117 | 152500 | 6238194850 | 11620 | 11620 | 11620 | 11620 | 0 |
| 283 | 20231117 | 152400 | 6238194850 | 11620 | 11620 | 11620 | 11620 | 0 |
| 284 | 20231117 | 152300 | 6238194850 | 11620 | 11620 | 11620 | 11620 | 0 |
| 285 | 20231117 | 152200 | 6238194850 | 11620 | 11620 | 11620 | 11620 | 0 |
| 286 | 20231117 | 152100 | 6238194850 | 11620 | 11620 | 11620 | 11620 | 0 |
| 287 | 20231117 | 152000 | 6238194850 | 11620 | 11620 | 11620 | 11620 | 0 |
| 288 | 20231117 | 151900 | 6238194850 | 11620 | 11610 | 11620 | 11600 | 1726 |
| 289 | 20231117 | 151800 | 6218170500 | 11600 | 11610 | 11610 | 11600 | 358 |
| 290 | 20231117 | 151700 | 6214016780 | 11600 | 11620 | 11620 | 11600 | 201 |
| 291 | 20231117 | 151600 | 6211685160 | 11640 | 11640 | 11640 | 11640 | 41 |
| 292 | 20231117 | 151500 | 6211207920 | 11650 | 11600 | 11650 | 11580 | 1072 |
| 293 | 20231117 | 151400 | 6198745080 | 11600 | 11580 | 11600 | 11580 | 203 |
| 294 | 20231117 | 151300 | 6196391620 | 11600 | 11600 | 11600 | 11600 | 171 |
| 295 | 20231117 | 151200 | 6194408020 | 11600 | 11600 | 11610 | 11600 | 656 |
| 296 | 20231117 | 151100 | 6186794900 | 11610 | 11560 | 11610 | 11560 | 120 |
| 297 | 20231117 | 151000 | 6185403350 | 11560 | 11560 | 11570 | 11560 | 14 |
| 298 | 20231117 | 150900 | 6185241500 | 11560 | 11590 | 11590 | 11560 | 1554 |
| 299 | 20231117 | 150800 | 6167266170 | 11590 | 11590 | 11590 | 11590 | 38 |
| 300 | 20231117 | 150700 | 6166825750 | 11630 | 11620 | 11640 | 11620 | 2005 |
| 301 | 20231117 | 150600 | 6143508710 | 11630 | 11560 | 11630 | 11550 | 600 |
| 302 | 20231117 | 150500 | 6136541540 | 11580 | 11560 | 11580 | 11560 | 912 |
| 303 | 20231117 | 150400 | 6125995420 | 11560 | 11600 | 11600 | 11560 | 687 |
| 304 | 20231117 | 150300 | 6118051950 | 11570 | 11580 | 11580 | 11570 | 625 |
| 305 | 20231117 | 150200 | 6110818560 | 11580 | 11580 | 11580 | 11580 | 142 |
| 306 | 20231117 | 150100 | 6109174200 | 11570 | 11570 | 11570 | 11570 | 1 |
| 307 | 20231117 | 150000 | 6109162630 | 11570 | 11560 | 11570 | 11560 | 89 |
| 308 | 20231117 | 145900 | 6108133770 | 11560 | 11590 | 11590 | 11560 | 1020 |
| 309 | 20231117 | 145800 | 6096333450 | 11580 | 11570 | 11580 | 11570 | 276 |
| 310 | 20231117 | 145700 | 6093139370 | 11610 | 11590 | 11610 | 11580 | 3620 |
| 311 | 20231117 | 145600 | 6051122590 | 11600 | 11600 | 11600 | 11600 | 205 |
| 312 | 20231117 | 145500 | 6048744590 | 11590 | 11590 | 11590 | 11590 | 10 |
| 313 | 20231117 | 145400 | 6048628690 | 11580 | 11600 | 11600 | 11580 | 182 |
| 314 | 20231117 | 145300 | 6046520440 | 11580 | 11580 | 11580 | 11580 | 0 |
| 315 | 20231117 | 145200 | 6046520440 | 11580 | 11580 | 11580 | 11580 | 101 |
| 316 | 20231117 | 145100 | 6045350860 | 11610 | 11580 | 11610 | 11570 | 151 |
| 317 | 20231117 | 145000 | 6043600390 | 11560 | 11560 | 11560 | 11560 | 400 |
| 318 | 20231117 | 144900 | 6038976390 | 11560 | 11560 | 11560 | 11560 | 110 |
| 319 | 20231117 | 144800 | 6037704790 | 11570 | 11560 | 11570 | 11550 | 1100 |
| 320 | 20231117 | 144700 | 6024998110 | 11560 | 11560 | 11560 | 11550 | 3029 |
| 321 | 20231117 | 144600 | 5990007820 | 11550 | 11560 | 11560 | 11550 | 3256 |
| 322 | 20231117 | 144500 | 5952397550 | 11550 | 11570 | 11600 | 11550 | 4920 |
| 323 | 20231117 | 144400 | 5895548530 | 11620 | 11610 | 11620 | 11560 | 2137 |
| 324 | 20231117 | 144300 | 5870783040 | 11620 | 11620 | 11630 | 11620 | 158 |
| 325 | 20231117 | 144200 | 5868947060 | 11630 | 11620 | 11630 | 11620 | 113 |
| 326 | 20231117 | 144100 | 5867632980 | 11620 | 11620 | 11630 | 11620 | 45 |
| 327 | 20231117 | 144000 | 5867110020 | 11610 | 11610 | 11610 | 11610 | 92 |
| 328 | 20231117 | 143900 | 5866041900 | 11610 | 11620 | 11620 | 11600 | 345 |
| 329 | 20231117 | 143800 | 5862036700 | 11600 | 11620 | 11620 | 11600 | 180 |
| 330 | 20231117 | 143700 | 5859947990 | 11610 | 11630 | 11630 | 11610 | 397 |
| 331 | 20231117 | 143600 | 5855336270 | 11620 | 11650 | 11650 | 11620 | 1026 |
| 332 | 20231117 | 143500 | 5843409550 | 11650 | 11650 | 11650 | 11650 | 14 |
| 333 | 20231117 | 143400 | 5843246450 | 11640 | 11640 | 11650 | 11640 | 637 |
| 334 | 20231117 | 143300 | 5835826500 | 11620 | 11640 | 11640 | 11620 | 98 |
| 335 | 20231117 | 143200 | 5834686780 | 11630 | 11620 | 11630 | 11610 | 790 |
| 336 | 20231117 | 143100 | 5825512040 | 11620 | 11650 | 11650 | 11620 | 1592 |
| 337 | 20231117 | 143000 | 5807000450 | 11650 | 11650 | 11650 | 11650 | 1830 |
| 338 | 20231117 | 142900 | 5785680950 | 11650 | 11670 | 11700 | 11650 | 2372 |
| 339 | 20231117 | 142800 | 5757996890 | 11680 | 11680 | 11680 | 11680 | 331 |
| 340 | 20231117 | 142700 | 5754130810 | 11680 | 11680 | 11680 | 11670 | 728 |
| 341 | 20231117 | 142600 | 5745634040 | 11670 | 11690 | 11690 | 11670 | 859 |
| 342 | 20231117 | 142500 | 5735607130 | 11690 | 11690 | 11690 | 11670 | 2454 |
| 343 | 20231117 | 142400 | 5706945270 | 11690 | 11700 | 11700 | 11690 | 259 |
| 344 | 20231117 | 142300 | 5703916030 | 11700 | 11700 | 11700 | 11700 | 100 |
| 345 | 20231117 | 142200 | 5702746030 | 11700 | 11700 | 11700 | 11690 | 829 |
| 346 | 20231117 | 142100 | 5693046760 | 11690 | 11700 | 11700 | 11690 | 176 |
| 347 | 20231117 | 142000 | 5690987580 | 11700 | 11680 | 11700 | 11680 | 628 |
| 348 | 20231117 | 141900 | 5683640000 | 11680 | 11700 | 11700 | 11680 | 550 |
| 349 | 20231117 | 141800 | 5677206620 | 11700 | 11700 | 11700 | 11700 | 0 |
| 350 | 20231117 | 141700 | 5677206620 | 11700 | 11700 | 11760 | 11700 | 14 |
| 351 | 20231117 | 141600 | 5677042100 | 11700 | 11700 | 11760 | 11700 | 1086 |
| 352 | 20231117 | 141500 | 5664296220 | 11680 | 11680 | 11690 | 11680 | 22 |
| 353 | 20231117 | 141400 | 5664039240 | 11670 | 11700 | 11700 | 11670 | 907 |
| 354 | 20231117 | 141300 | 5653444960 | 11700 | 11700 | 11700 | 11700 | 92 |
| 355 | 20231117 | 141200 | 5652368560 | 11700 | 11700 | 11700 | 11690 | 298 |
| 356 | 20231117 | 141100 | 5648881970 | 11700 | 11700 | 11700 | 11700 | 323 |
| 357 | 20231117 | 141000 | 5645102870 | 11710 | 11710 | 11740 | 11710 | 282 |
| 358 | 20231117 | 140900 | 5641797690 | 11710 | 11730 | 11730 | 11710 | 101 |
| 359 | 20231117 | 140800 | 5640614790 | 11730 | 11730 | 11730 | 11730 | 109 |
| 360 | 20231117 | 140700 | 5639336220 | 11730 | 11730 | 11730 | 11730 | 262 |
| 361 | 20231117 | 140600 | 5636262960 | 11730 | 11740 | 11740 | 11730 | 843 |
| 362 | 20231117 | 140500 | 5626366160 | 11730 | 11720 | 11730 | 11720 | 22 |
| 363 | 20231117 | 140400 | 5626108310 | 11730 | 11730 | 11730 | 11730 | 0 |
| 364 | 20231117 | 140300 | 5626108310 | 11730 | 11760 | 11760 | 11730 | 63 |
| 365 | 20231117 | 140200 | 5625367590 | 11760 | 11720 | 11760 | 11710 | 211 |
| 366 | 20231117 | 140100 | 5622888940 | 11720 | 11720 | 11720 | 11720 | 281 |
| 367 | 20231117 | 140000 | 5619595620 | 11750 | 11770 | 11770 | 11750 | 167 |
| 368 | 20231117 | 135900 | 5617631070 | 11770 | 11750 | 11770 | 11720 | 294 |
| 369 | 20231117 | 135800 | 5614183520 | 11750 | 11750 | 11750 | 11740 | 468 |
| 370 | 20231117 | 135700 | 5608684540 | 11750 | 11750 | 11750 | 11750 | 148 |
| 371 | 20231117 | 135600 | 5606945540 | 11750 | 11750 | 11750 | 11750 | 185 |
| 372 | 20231117 | 135500 | 5604771790 | 11750 | 11760 | 11770 | 11750 | 483 |
| 373 | 20231117 | 135400 | 5599093830 | 11760 | 11770 | 11770 | 11760 | 152 |
| 374 | 20231117 | 135300 | 5597305090 | 11770 | 11770 | 11780 | 11770 | 249 |
| 375 | 20231117 | 135200 | 5594374010 | 11780 | 11780 | 11780 | 11770 | 208 |
| 376 | 20231117 | 135100 | 5591925130 | 11790 | 11770 | 11800 | 11770 | 251 |
| 377 | 20231117 | 135000 | 5588970270 | 11780 | 11800 | 11800 | 11780 | 28 |
| 378 | 20231117 | 134900 | 5588640090 | 11800 | 11790 | 11800 | 11770 | 79 |
| 379 | 20231117 | 134800 | 5587708300 | 11800 | 11800 | 11800 | 11800 | 506 |
| 380 | 20231117 | 134700 | 5581737500 | 11800 | 11780 | 11800 | 11780 | 5913 |
| 381 | 20231117 | 134600 | 5511985050 | 11780 | 11770 | 11780 | 11750 | 263 |
| 382 | 20231117 | 134500 | 5508886960 | 11780 | 11800 | 11800 | 11740 | 124 |
| 383 | 20231117 | 134400 | 5507424760 | 11800 | 11760 | 11800 | 11760 | 3170 |
| 384 | 20231117 | 134300 | 5470092640 | 11750 | 11710 | 11750 | 11710 | 1472 |
| 385 | 20231117 | 134200 | 5452817460 | 11700 | 11690 | 11700 | 11680 | 2262 |
| 386 | 20231117 | 134100 | 5426373010 | 11690 | 11630 | 11690 | 11630 | 1215 |
| 387 | 20231117 | 134000 | 5412196260 | 11630 | 11650 | 11650 | 11630 | 414 |
| 388 | 20231117 | 133900 | 5407381420 | 11650 | 11660 | 11660 | 11650 | 74 |
| 389 | 20231117 | 133800 | 5406519240 | 11670 | 11680 | 11700 | 11670 | 3994 |
| 390 | 20231117 | 133700 | 5359882370 | 11680 | 11640 | 11680 | 11640 | 1453 |
| 391 | 20231117 | 133600 | 5342939250 | 11620 | 11620 | 11620 | 11620 | 0 |
| 392 | 20231117 | 133500 | 5342939250 | 11620 | 11620 | 11620 | 11620 | 270 |
| 393 | 20231117 | 133400 | 5339801850 | 11650 | 11630 | 11650 | 11630 | 750 |
| 394 | 20231117 | 133300 | 5331071420 | 11630 | 11630 | 11630 | 11630 | 201 |
| 395 | 20231117 | 133200 | 5328733790 | 11600 | 11600 | 11600 | 11600 | 0 |
| 396 | 20231117 | 133100 | 5328733790 | 11600 | 11600 | 11600 | 11600 | 146 |
| 397 | 20231117 | 133000 | 5327040190 | 11590 | 11580 | 11600 | 11570 | 2415 |
| 398 | 20231117 | 132900 | 5299028170 | 11600 | 11610 | 11610 | 11590 | 866 |
| 399 | 20231117 | 132800 | 5288976690 | 11610 | 11620 | 11630 | 11610 | 663 |
| 400 | 20231117 | 132700 | 5281279030 | 11630 | 11610 | 11630 | 11610 | 31 |
| 401 | 20231117 | 132600 | 5280919080 | 11600 | 11630 | 11640 | 11600 | 22 |
| 402 | 20231117 | 132500 | 5280663570 | 11650 | 11610 | 11650 | 11610 | 397 |
| 403 | 20231117 | 132400 | 5276046340 | 11600 | 11570 | 11600 | 11570 | 118 |
| 404 | 20231117 | 132300 | 5274679290 | 11570 | 11570 | 11570 | 11570 | 24 |
| 405 | 20231117 | 132200 | 5274401610 | 11570 | 11590 | 11590 | 11570 | 60 |
| 406 | 20231117 | 132100 | 5273707230 | 11600 | 11600 | 11600 | 11600 | 17 |
| 407 | 20231117 | 132000 | 5273510030 | 11550 | 11560 | 11600 | 11550 | 2203 |
| 408 | 20231117 | 131900 | 5248016010 | 11600 | 11600 | 11600 | 11550 | 1308 |
| 409 | 20231117 | 131800 | 5232896960 | 11560 | 11610 | 11610 | 11560 | 744 |
| 410 | 20231117 | 131700 | 5224281820 | 11610 | 11600 | 11620 | 11570 | 876 |
| 411 | 20231117 | 131600 | 5214130000 | 11600 | 11590 | 11610 | 11560 | 1265 |
| 412 | 20231117 | 131500 | 5199484380 | 11590 | 11620 | 11620 | 11590 | 311 |
| 413 | 20231117 | 131400 | 5195877400 | 11630 | 11630 | 11640 | 11630 | 59 |
| 414 | 20231117 | 131300 | 5195190970 | 11640 | 11630 | 11650 | 11630 | 178 |
| 415 | 20231117 | 131200 | 5193119940 | 11630 | 11590 | 11630 | 11590 | 757 |
| 416 | 20231117 | 131100 | 5184328440 | 11590 | 11580 | 11590 | 11580 | 517 |
| 417 | 20231117 | 131000 | 5178340720 | 11580 | 11580 | 11580 | 11580 | 274 |
| 418 | 20231117 | 130900 | 5175167800 | 11600 | 11600 | 11600 | 11600 | 97 |
| 419 | 20231117 | 130800 | 5174042600 | 11600 | 11590 | 11600 | 11590 | 644 |
| 420 | 20231117 | 130700 | 5166576280 | 11600 | 11620 | 11620 | 11600 | 1876 |
| 421 | 20231117 | 130600 | 5144810900 | 11620 | 11610 | 11620 | 11600 | 896 |
| 422 | 20231117 | 130500 | 5134409570 | 11610 | 11600 | 11620 | 11600 | 558 |
| 423 | 20231117 | 130400 | 5127933410 | 11600 | 11590 | 11600 | 11590 | 189 |
| 424 | 20231117 | 130300 | 5125742850 | 11600 | 11600 | 11600 | 11590 | 163 |
| 425 | 20231117 | 130200 | 5123853380 | 11600 | 11610 | 11610 | 11600 | 75 |
| 426 | 20231117 | 130100 | 5122983370 | 11610 | 11610 | 11610 | 11600 | 457 |
| 427 | 20231117 | 130000 | 5117680220 | 11620 | 11590 | 11620 | 11590 | 561 |
| 428 | 20231117 | 125900 | 5111173720 | 11590 | 11590 | 11590 | 11590 | 100 |
| 429 | 20231117 | 125800 | 5110014720 | 11590 | 11560 | 11590 | 11550 | 189 |
| 430 | 20231117 | 125700 | 5107828820 | 11560 | 11560 | 11560 | 11560 | 18 |
| 431 | 20231117 | 125600 | 5107620740 | 11560 | 11550 | 11560 | 11550 | 223 |
| 432 | 20231117 | 125500 | 5105044270 | 11550 | 11580 | 11580 | 11550 | 605 |
| 433 | 20231117 | 125400 | 5098044210 | 11580 | 11570 | 11580 | 11570 | 8 |
| 434 | 20231117 | 125300 | 5097951630 | 11570 | 11610 | 11610 | 11570 | 734 |
| 435 | 20231117 | 125200 | 5089447760 | 11610 | 11580 | 11610 | 11580 | 379 |
| 436 | 20231117 | 125100 | 5085051930 | 11570 | 11580 | 11580 | 11570 | 579 |
| 437 | 20231117 | 125000 | 5078348310 | 11590 | 11580 | 11590 | 11560 | 772 |
| 438 | 20231117 | 124900 | 5069409900 | 11580 | 11560 | 11580 | 11550 | 964 |
| 439 | 20231117 | 124800 | 5058260680 | 11560 | 11530 | 11560 | 11520 | 2378 |
| 440 | 20231117 | 124700 | 5030814360 | 11520 | 11500 | 11520 | 11500 | 668 |
| 441 | 20231117 | 124600 | 5023124420 | 11500 | 11500 | 11500 | 11500 | 259 |
| 442 | 20231117 | 124500 | 5020145920 | 11490 | 11490 | 11500 | 11490 | 867 |
| 443 | 20231117 | 124400 | 5010180010 | 11490 | 11500 | 11500 | 11490 | 121 |
| 444 | 20231117 | 124300 | 5008789010 | 11500 | 11530 | 11530 | 11500 | 1007 |
| 445 | 20231117 | 124200 | 4997193410 | 11530 | 11530 | 11530 | 11530 | 13 |
| 446 | 20231117 | 124100 | 4997043520 | 11520 | 11510 | 11540 | 11510 | 249 |
| 447 | 20231117 | 124000 | 4994172880 | 11510 | 11510 | 11510 | 11500 | 31 |
| 448 | 20231117 | 123900 | 4993816140 | 11510 | 11510 | 11510 | 11510 | 76 |
| 449 | 20231117 | 123800 | 4992941380 | 11510 | 11520 | 11530 | 11510 | 143 |
| 450 | 20231117 | 123700 | 4991294380 | 11520 | 11530 | 11530 | 11500 | 82 |
| 451 | 20231117 | 123600 | 4990350230 | 11530 | 11490 | 11530 | 11450 | 852 |
| 452 | 20231117 | 123500 | 4980561820 | 11490 | 11510 | 11510 | 11490 | 560 |
| 453 | 20231117 | 123400 | 4974122160 | 11510 | 11500 | 11510 | 11500 | 264 |
| 454 | 20231117 | 123300 | 4971084040 | 11500 | 11500 | 11500 | 11500 | 1191 |
| 455 | 20231117 | 123200 | 4957387540 | 11500 | 11500 | 11500 | 11430 | 527 |
| 456 | 20231117 | 123100 | 4951353250 | 11470 | 11460 | 11470 | 11460 | 206 |
| 457 | 20231117 | 123000 | 4948991430 | 11460 | 11440 | 11460 | 11440 | 37 |
| 458 | 20231117 | 122900 | 4948568130 | 11450 | 11440 | 11460 | 11430 | 69 |
| 459 | 20231117 | 122800 | 4947778440 | 11460 | 11480 | 11480 | 11460 | 77 |
| 460 | 20231117 | 122700 | 4946895120 | 11480 | 11480 | 11480 | 11400 | 2004 |
| 461 | 20231117 | 122600 | 4924038810 | 11480 | 11440 | 11490 | 11400 | 2296 |
| 462 | 20231117 | 122500 | 4897825120 | 11440 | 11460 | 11460 | 11420 | 4751 |
| 463 | 20231117 | 122400 | 4843505620 | 11440 | 11460 | 11480 | 11440 | 2123 |
| 464 | 20231117 | 122300 | 4819209710 | 11440 | 11490 | 11490 | 11440 | 533 |
| 465 | 20231117 | 122200 | 4813108010 | 11490 | 11480 | 11490 | 11440 | 2496 |
| 466 | 20231117 | 122100 | 4784518390 | 11490 | 11500 | 11500 | 11480 | 60 |
| 467 | 20231117 | 122000 | 4783828790 | 11500 | 11500 | 11500 | 11500 | 46 |
| 468 | 20231117 | 121900 | 4783299790 | 11460 | 11460 | 11460 | 11460 | 0 |
| 469 | 20231117 | 121800 | 4783299790 | 11460 | 11480 | 11480 | 11450 | 1554 |
| 470 | 20231117 | 121700 | 4765486520 | 11470 | 11490 | 11490 | 11470 | 187 |
| 471 | 20231117 | 121600 | 4763339390 | 11470 | 11470 | 11500 | 11470 | 2080 |
| 472 | 20231117 | 121500 | 4739473150 | 11480 | 11490 | 11500 | 11470 | 3603 |
| 473 | 20231117 | 121400 | 4698113540 | 11500 | 11490 | 11520 | 11490 | 519 |
| 474 | 20231117 | 121300 | 4692145680 | 11500 | 11510 | 11550 | 11500 | 1460 |
| 475 | 20231117 | 121200 | 4675346620 | 11510 | 11530 | 11530 | 11510 | 381 |
| 476 | 20231117 | 121100 | 4670960200 | 11560 | 11560 | 11560 | 11560 | 320 |
| 477 | 20231117 | 121000 | 4667261000 | 11560 | 11520 | 11560 | 11510 | 172 |
| 478 | 20231117 | 120900 | 4665277690 | 11560 | 11530 | 11560 | 11530 | 27 |
| 479 | 20231117 | 120800 | 4664965660 | 11550 | 11520 | 11560 | 11520 | 143 |
| 480 | 20231117 | 120700 | 4663314030 | 11550 | 11550 | 11550 | 11550 | 212 |
| 481 | 20231117 | 120600 | 4660865430 | 11550 | 11500 | 11550 | 11500 | 13 |
| 482 | 20231117 | 120500 | 4660715380 | 11500 | 11520 | 11520 | 11500 | 528 |
| 483 | 20231117 | 120400 | 4654634690 | 11520 | 11570 | 11570 | 11520 | 84 |
| 484 | 20231117 | 120300 | 4653665410 | 11570 | 11540 | 11570 | 11540 | 48 |
| 485 | 20231117 | 120200 | 4653111420 | 11510 | 11510 | 11510 | 11510 | 54 |
| 486 | 20231117 | 120100 | 4652489880 | 11510 | 11490 | 11510 | 11470 | 339 |
| 487 | 20231117 | 120000 | 4648591260 | 11490 | 11520 | 11540 | 11470 | 4660 |
| 488 | 20231117 | 115900 | 4595003950 | 11520 | 11530 | 11530 | 11520 | 1793 |
| 489 | 20231117 | 115800 | 4574342020 | 11530 | 11540 | 11540 | 11530 | 335 |
| 490 | 20231117 | 115700 | 4570477090 | 11540 | 11560 | 11560 | 11540 | 583 |
| 491 | 20231117 | 115600 | 4563745700 | 11560 | 11560 | 11560 | 11560 | 134 |
| 492 | 20231117 | 115500 | 4562196660 | 11560 | 11560 | 11560 | 11560 | 121 |
| 493 | 20231117 | 115400 | 4560797900 | 11550 | 11550 | 11550 | 11550 | 30 |
| 494 | 20231117 | 115300 | 4560451400 | 11560 | 11560 | 11560 | 11550 | 105 |
| 495 | 20231117 | 115200 | 4559237620 | 11540 | 11530 | 11540 | 11520 | 1104 |
| 496 | 20231117 | 115100 | 4546516180 | 11540 | 11530 | 11560 | 11530 | 425 |
| 497 | 20231117 | 115000 | 4541604240 | 11530 | 11550 | 11570 | 11530 | 4608 |
| 498 | 20231117 | 114900 | 4488447260 | 11540 | 11560 | 11560 | 11540 | 2303 |
| 499 | 20231117 | 114800 | 4461856880 | 11560 | 11550 | 11560 | 11550 | 588 |
| 500 | 20231117 | 114700 | 4455065200 | 11550 | 11570 | 11570 | 11550 | 1283 |
| 501 | 20231117 | 114600 | 4440238750 | 11580 | 11580 | 11580 | 11560 | 1061 |
| 502 | 20231117 | 114500 | 4427966560 | 11580 | 11580 | 11580 | 11580 | 101 |
| 503 | 20231117 | 114400 | 4426796980 | 11580 | 11590 | 11590 | 11570 | 1260 |
| 504 | 20231117 | 114300 | 4412210950 | 11590 | 11590 | 11590 | 11590 | 93 |
| 505 | 20231117 | 114200 | 4411133080 | 11640 | 11640 | 11640 | 11570 | 1011 |
| 506 | 20231117 | 114100 | 4399428760 | 11580 | 11590 | 11590 | 11570 | 2561 |
| 507 | 20231117 | 114000 | 4369780950 | 11590 | 11590 | 11590 | 11580 | 1050 |
| 508 | 20231117 | 113900 | 4357614880 | 11640 | 11580 | 11640 | 11580 | 1656 |
| 509 | 20231117 | 113800 | 4338431350 | 11580 | 11590 | 11650 | 11580 | 2113 |
| 510 | 20231117 | 113700 | 4313959390 | 11590 | 11630 | 11630 | 11590 | 1131 |
| 511 | 20231117 | 113600 | 4300828000 | 11630 | 11630 | 11630 | 11630 | 8 |
| 512 | 20231117 | 113500 | 4300734960 | 11630 | 11670 | 11670 | 11630 | 89 |
| 513 | 20231117 | 113400 | 4299697820 | 11640 | 11640 | 11640 | 11640 | 10 |
| 514 | 20231117 | 113300 | 4299581420 | 11630 | 11600 | 11630 | 11600 | 278 |
| 515 | 20231117 | 113200 | 4296348550 | 11620 | 11620 | 11620 | 11620 | 240 |
| 516 | 20231117 | 113100 | 4293559750 | 11580 | 11580 | 11580 | 11560 | 2377 |
| 517 | 20231117 | 113000 | 4266046130 | 11570 | 11660 | 11660 | 11570 | 3245 |
| 518 | 20231117 | 112900 | 4228434590 | 11660 | 11670 | 11670 | 11600 | 1399 |
| 519 | 20231117 | 112800 | 4212171390 | 11680 | 11710 | 11710 | 11680 | 2481 |
| 520 | 20231117 | 112700 | 4183147950 | 11700 | 11710 | 11710 | 11700 | 1172 |
| 521 | 20231117 | 112600 | 4169427810 | 11770 | 11770 | 11770 | 11770 | 1 |
| 522 | 20231117 | 112500 | 4169416040 | 11710 | 11710 | 11710 | 11710 | 217 |
| 523 | 20231117 | 112400 | 4166874970 | 11710 | 11720 | 11720 | 11710 | 1113 |
| 524 | 20231117 | 112300 | 4153840450 | 11770 | 11750 | 11770 | 11750 | 302 |
| 525 | 20231117 | 112200 | 4150291910 | 11790 | 11780 | 11790 | 11780 | 124 |
| 526 | 20231117 | 112100 | 4148831030 | 11790 | 11770 | 11790 | 11770 | 637 |
| 527 | 20231117 | 112000 | 4141322670 | 11770 | 11740 | 11770 | 11720 | 222 |
| 528 | 20231117 | 111900 | 4138716400 | 11740 | 11740 | 11740 | 11740 | 10 |
| 529 | 20231117 | 111800 | 4138599000 | 11740 | 11740 | 11740 | 11740 | 52 |
| 530 | 20231117 | 111700 | 4137988520 | 11740 | 11720 | 11740 | 11720 | 145 |
| 531 | 20231117 | 111600 | 4136288960 | 11720 | 11720 | 11720 | 11720 | 195 |
| 532 | 20231117 | 111500 | 4134003560 | 11720 | 11720 | 11720 | 11720 | 1 |
| 533 | 20231117 | 111400 | 4133991840 | 11720 | 11730 | 11730 | 11720 | 19 |
| 534 | 20231117 | 111300 | 4133769030 | 11730 | 11740 | 11740 | 11730 | 187 |
| 535 | 20231117 | 111200 | 4131573720 | 11760 | 11760 | 11760 | 11760 | 1 |
| 536 | 20231117 | 111100 | 4131561960 | 11760 | 11760 | 11760 | 11760 | 1 |
| 537 | 20231117 | 111000 | 4131550200 | 11740 | 11750 | 11760 | 11740 | 102 |
| 538 | 20231117 | 110900 | 4130352690 | 11740 | 11740 | 11740 | 11740 | 10 |
| 539 | 20231117 | 110800 | 4130235290 | 11760 | 11760 | 11760 | 11760 | 11 |
| 540 | 20231117 | 110700 | 4130105930 | 11760 | 11750 | 11760 | 11740 | 660 |
| 541 | 20231117 | 110600 | 4122352130 | 11740 | 11750 | 11750 | 11710 | 310 |
| 542 | 20231117 | 110500 | 4118719640 | 11720 | 11730 | 11750 | 11720 | 143 |
| 543 | 20231117 | 110400 | 4117042280 | 11700 | 11700 | 11700 | 11700 | 222 |
| 544 | 20231117 | 110300 | 4114444880 | 11710 | 11720 | 11720 | 11710 | 896 |
| 545 | 20231117 | 110200 | 4103952390 | 11720 | 11720 | 11740 | 11720 | 340 |
| 546 | 20231117 | 110100 | 4099965190 | 11720 | 11720 | 11720 | 11720 | 57 |
| 547 | 20231117 | 110000 | 4099297150 | 11720 | 11720 | 11720 | 11720 | 1167 |
| 548 | 20231117 | 105900 | 4085619910 | 11720 | 11730 | 11730 | 11720 | 100 |
| 549 | 20231117 | 105800 | 4084447880 | 11720 | 11720 | 11720 | 11720 | 100 |
| 550 | 20231117 | 105700 | 4083275880 | 11700 | 11770 | 11770 | 11700 | 2847 |
| 551 | 20231117 | 105600 | 4049846550 | 11770 | 11710 | 11770 | 11700 | 2273 |
| 552 | 20231117 | 105500 | 4023121230 | 11710 | 11730 | 11730 | 11710 | 1188 |
| 553 | 20231117 | 105400 | 4009198540 | 11720 | 11720 | 11720 | 11720 | 1003 |
| 554 | 20231117 | 105300 | 3997443380 | 11720 | 11760 | 11760 | 11720 | 264 |
| 555 | 20231117 | 105200 | 3994345970 | 11780 | 11750 | 11790 | 11750 | 261 |
| 556 | 20231117 | 105100 | 3991278040 | 11760 | 11780 | 11800 | 11760 | 566 |
| 557 | 20231117 | 105000 | 3984616900 | 11810 | 11780 | 11810 | 11780 | 606 |
| 558 | 20231117 | 104900 | 3977461520 | 11770 | 11770 | 11800 | 11770 | 64 |
| 559 | 20231117 | 104800 | 3976708210 | 11770 | 11800 | 11800 | 11750 | 680 |
| 560 | 20231117 | 104700 | 3968715130 | 11800 | 11810 | 11810 | 11770 | 29 |
| 561 | 20231117 | 104600 | 3968372980 | 11800 | 11800 | 11810 | 11800 | 1514 |
| 562 | 20231117 | 104500 | 3950506500 | 11800 | 11820 | 11820 | 11760 | 834 |
| 563 | 20231117 | 104400 | 3940686460 | 11820 | 11800 | 11820 | 11790 | 419 |
| 564 | 20231117 | 104300 | 3935744880 | 11800 | 11770 | 11800 | 11770 | 74 |
| 565 | 20231117 | 104200 | 3934873460 | 11780 | 11800 | 11810 | 11780 | 356 |
| 566 | 20231117 | 104100 | 3930672480 | 11790 | 11760 | 11790 | 11760 | 300 |
| 567 | 20231117 | 104000 | 3927138480 | 11760 | 11780 | 11780 | 11760 | 270 |
| 568 | 20231117 | 103900 | 3923962840 | 11800 | 11800 | 11800 | 11800 | 45 |
| 569 | 20231117 | 103800 | 3923431840 | 11790 | 11740 | 11790 | 11740 | 5251 |
| 570 | 20231117 | 103700 | 3861589100 | 11740 | 11690 | 11740 | 11690 | 439 |
| 571 | 20231117 | 103600 | 3856451940 | 11680 | 11660 | 11680 | 11660 | 484 |
| 572 | 20231117 | 103500 | 3850799800 | 11660 | 11620 | 11660 | 11620 | 422 |
| 573 | 20231117 | 103400 | 3845886170 | 11620 | 11600 | 11630 | 11570 | 1197 |
| 574 | 20231117 | 103300 | 3832012170 | 11600 | 11610 | 11610 | 11580 | 1739 |
| 575 | 20231117 | 103200 | 3811848420 | 11630 | 11630 | 11630 | 11600 | 2349 |
| 576 | 20231117 | 103100 | 3784566250 | 11630 | 11660 | 11660 | 11600 | 4954 |
| 577 | 20231117 | 103000 | 3727000790 | 11660 | 11690 | 11690 | 11660 | 7395 |
| 578 | 20231117 | 102900 | 3640644760 | 11690 | 11710 | 11740 | 11680 | 21922 |
| 579 | 20231117 | 102800 | 3384129130 | 11710 | 11710 | 11730 | 11710 | 3776 |
| 580 | 20231117 | 102700 | 3339889550 | 11710 | 11720 | 11740 | 11710 | 3873 |
| 581 | 20231117 | 102600 | 3294525970 | 11730 | 11720 | 11730 | 11720 | 900 |
| 582 | 20231117 | 102500 | 3283977340 | 11720 | 11730 | 11730 | 11720 | 2715 |
| 583 | 20231117 | 102400 | 3252149020 | 11730 | 11750 | 11750 | 11730 | 169 |
| 584 | 20231117 | 102300 | 3250164470 | 11730 | 11750 | 11770 | 11720 | 388 |
| 585 | 20231117 | 102200 | 3245610220 | 11720 | 11720 | 11750 | 11720 | 144 |
| 586 | 20231117 | 102100 | 3243921440 | 11750 | 11760 | 11760 | 11750 | 1061 |
| 587 | 20231117 | 102000 | 3231450710 | 11760 | 11750 | 11760 | 11720 | 192 |
| 588 | 20231117 | 101900 | 3229196470 | 11750 | 11730 | 11760 | 11730 | 1113 |
| 589 | 20231117 | 101800 | 3216139560 | 11720 | 11730 | 11740 | 11710 | 1382 |
| 590 | 20231117 | 101700 | 3199934100 | 11730 | 11740 | 11760 | 11730 | 439 |
| 591 | 20231117 | 101600 | 3194777960 | 11740 | 11720 | 11740 | 11720 | 242 |
| 592 | 20231117 | 101500 | 3191941500 | 11720 | 11740 | 11790 | 11700 | 20140 |
| 593 | 20231117 | 101400 | 2956077630 | 11750 | 11750 | 11800 | 11740 | 3609 |
| 594 | 20231117 | 101300 | 2913667610 | 11750 | 11880 | 11880 | 11750 | 46232 |
| 595 | 20231117 | 101200 | 2366577230 | 11880 | 11890 | 11890 | 11880 | 1423 |
| 596 | 20231117 | 101100 | 2349671240 | 11890 | 11900 | 11900 | 11880 | 7077 |
| 597 | 20231117 | 101000 | 2265551860 | 11900 | 11900 | 11900 | 11900 | 219 |
| 598 | 20231117 | 100900 | 2262945760 | 11900 | 11900 | 11900 | 11900 | 1935 |
| 599 | 20231117 | 100800 | 2239919260 | 11900 | 11910 | 11920 | 11900 | 2795 |
| 600 | 20231117 | 100700 | 2206638720 | 11900 | 11940 | 11940 | 11900 | 2264 |
| 601 | 20231117 | 100600 | 2179644680 | 11950 | 11960 | 11960 | 11940 | 1074 |
| 602 | 20231117 | 100500 | 2166814570 | 11950 | 11970 | 11970 | 11950 | 118 |
| 603 | 20231117 | 100400 | 2165404450 | 11970 | 11950 | 11970 | 11950 | 11 |
| 604 | 20231117 | 100300 | 2165272980 | 12040 | 11950 | 12040 | 11950 | 1232 |
| 605 | 20231117 | 100200 | 2150481690 | 11950 | 11980 | 11980 | 11940 | 392 |
| 606 | 20231117 | 100100 | 2145800720 | 11940 | 11970 | 11970 | 11940 | 309 |
| 607 | 20231117 | 100000 | 2142108930 | 11970 | 11990 | 11990 | 11970 | 12 |
| 608 | 20231117 | 095900 | 2141965170 | 11990 | 11960 | 11990 | 11940 | 201 |
| 609 | 20231117 | 095800 | 2139557720 | 11930 | 11920 | 11960 | 11920 | 350 |
| 610 | 20231117 | 095700 | 2135379420 | 11930 | 11960 | 11960 | 11930 | 1329 |
| 611 | 20231117 | 095600 | 2119507820 | 11960 | 11940 | 11960 | 11940 | 66 |
| 612 | 20231117 | 095500 | 2118719140 | 11940 | 11940 | 11950 | 11940 | 45 |
| 613 | 20231117 | 095400 | 2118181770 | 11940 | 11930 | 11940 | 11930 | 343 |
| 614 | 20231117 | 095300 | 2114089240 | 11940 | 11920 | 11940 | 11920 | 1150 |
| 615 | 20231117 | 095200 | 2100374150 | 11910 | 11910 | 11930 | 11900 | 247 |
| 616 | 20231117 | 095100 | 2097430550 | 11910 | 11900 | 11910 | 11890 | 1903 |
| 617 | 20231117 | 095000 | 2074797150 | 11900 | 11940 | 11940 | 11900 | 1442 |
| 618 | 20231117 | 094900 | 2057631870 | 11920 | 11920 | 11920 | 11910 | 494 |
| 619 | 20231117 | 094800 | 2051743890 | 11920 | 11940 | 11940 | 11900 | 1711 |
| 620 | 20231117 | 094700 | 2031374190 | 11940 | 11950 | 11950 | 11930 | 746 |
| 621 | 20231117 | 094600 | 2022471940 | 11950 | 11970 | 12000 | 11950 | 637 |
| 622 | 20231117 | 094500 | 2014854360 | 11960 | 11950 | 12000 | 11950 | 265 |
| 623 | 20231117 | 094400 | 2011683460 | 11950 | 11950 | 11960 | 11940 | 1309 |
| 624 | 20231117 | 094300 | 1996039800 | 11950 | 11980 | 11980 | 11950 | 1151 |
| 625 | 20231117 | 094200 | 1982256610 | 11980 | 11980 | 11980 | 11980 | 0 |
| 626 | 20231117 | 094100 | 1982256610 | 11980 | 11970 | 12000 | 11970 | 373 |
| 627 | 20231117 | 094000 | 1977788010 | 11970 | 12000 | 12000 | 11970 | 701 |
| 628 | 20231117 | 093900 | 1969391550 | 11980 | 11980 | 12000 | 11980 | 179 |
| 629 | 20231117 | 093800 | 1967244170 | 11980 | 11890 | 12050 | 11880 | 1996 |
| 630 | 20231117 | 093700 | 1943424790 | 11980 | 11910 | 11980 | 11890 | 3582 |
| 631 | 20231117 | 093600 | 1900805390 | 11910 | 11910 | 11920 | 11900 | 1883 |
| 632 | 20231117 | 093500 | 1878396700 | 11900 | 11900 | 11910 | 11890 | 2132 |
| 633 | 20231117 | 093400 | 1853025650 | 11890 | 11900 | 11910 | 11890 | 2592 |
| 634 | 20231117 | 093300 | 1822184120 | 11910 | 11960 | 11960 | 11910 | 3967 |
| 635 | 20231117 | 093200 | 1774819920 | 11970 | 11980 | 11980 | 11960 | 1032 |
| 636 | 20231117 | 093100 | 1762467360 | 11970 | 11960 | 11970 | 11950 | 2137 |
| 637 | 20231117 | 093000 | 1736903670 | 11960 | 11990 | 11990 | 11960 | 1631 |
| 638 | 20231117 | 092900 | 1717384670 | 11980 | 12000 | 12050 | 11980 | 790 |
| 639 | 20231117 | 092800 | 1707878250 | 11980 | 11980 | 12000 | 11980 | 1172 |
| 640 | 20231117 | 092700 | 1693830470 | 11980 | 12000 | 12000 | 11980 | 2749 |
| 641 | 20231117 | 092600 | 1660874990 | 11980 | 12050 | 12050 | 11980 | 484 |
| 642 | 20231117 | 092500 | 1655066580 | 12050 | 11990 | 12050 | 11980 | 666 |
| 643 | 20231117 | 092400 | 1647080810 | 12000 | 12090 | 12090 | 12000 | 2430 |
| 644 | 20231117 | 092300 | 1617894530 | 12050 | 12080 | 12090 | 12050 | 848 |
| 645 | 20231117 | 092200 | 1607655930 | 12090 | 12090 | 12090 | 12090 | 6 |
| 646 | 20231117 | 092100 | 1607583390 | 12020 | 12040 | 12060 | 12020 | 4728 |
| 647 | 20231117 | 092000 | 1550668770 | 12030 | 12050 | 12050 | 12010 | 7218 |
| 648 | 20231117 | 091900 | 1463771850 | 12050 | 12060 | 12090 | 12050 | 715 |
| 649 | 20231117 | 091800 | 1455151250 | 12060 | 12090 | 12090 | 12060 | 1154 |
| 650 | 20231117 | 091700 | 1441209240 | 12090 | 12130 | 12130 | 12090 | 213 |
| 651 | 20231117 | 091600 | 1438632700 | 12130 | 12150 | 12150 | 12110 | 1077 |
| 652 | 20231117 | 091500 | 1425571270 | 12150 | 12230 | 12230 | 12150 | 1853 |
| 653 | 20231117 | 091400 | 1403017040 | 12230 | 12230 | 12230 | 12160 | 629 |
| 654 | 20231117 | 091300 | 1395329440 | 12150 | 12050 | 12150 | 12040 | 2978 |
| 655 | 20231117 | 091200 | 1359356450 | 12050 | 11950 | 12050 | 11950 | 2315 |
| 656 | 20231117 | 091100 | 1331594520 | 11950 | 11990 | 11990 | 11940 | 3580 |
| 657 | 20231117 | 091000 | 1288821820 | 11990 | 12010 | 12020 | 11980 | 15322 |
| 658 | 20231117 | 090900 | 1104952040 | 12000 | 12050 | 12050 | 12000 | 12119 |
| 659 | 20231117 | 090800 | 959461250 | 12020 | 12040 | 12050 | 12020 | 1238 |
| 660 | 20231117 | 090700 | 944554430 | 12050 | 12040 | 12050 | 12040 | 891 |
| 661 | 20231117 | 090600 | 933826190 | 12040 | 12010 | 12040 | 12000 | 5206 |
| 662 | 20231117 | 090500 | 871303580 | 12020 | 12070 | 12070 | 12020 | 7883 |
| 663 | 20231117 | 090400 | 776317960 | 12060 | 12060 | 12070 | 12050 | 14141 |
| 664 | 20231117 | 090300 | 605899470 | 12070 | 12070 | 12090 | 12050 | 8013 |
| 665 | 20231117 | 090200 | 509284750 | 12080 | 12160 | 12160 | 12080 | 8851 |
| 666 | 20231117 | 090100 | 402121300 | 12170 | 12240 | 12300 | 12170 | 18300 |
| 667 | 20231117 | 090000 | 178327330 | 12220 | 12310 | 12400 | 12220 | 14491 |