35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 200400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 3347 |
| 3 | 20231109 | 200300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 4 | 20231109 | 200200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 5 | 20231109 | 200100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 6 | 20231109 | 200000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 7 | 20231109 | 195900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 8 | 20231109 | 195800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 9 | 20231109 | 195700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 10 | 20231109 | 195600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 11 | 20231109 | 195500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 12 | 20231109 | 195400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 13 | 20231109 | 195300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 14 | 20231109 | 195200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 15 | 20231109 | 195100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 16 | 20231109 | 195000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 17 | 20231109 | 194900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 18 | 20231109 | 194800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 19 | 20231109 | 194700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 20 | 20231109 | 194600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 21 | 20231109 | 194500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 22 | 20231109 | 194400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 23 | 20231109 | 194300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 24 | 20231109 | 194200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 25 | 20231109 | 194100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 26 | 20231109 | 194000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 27 | 20231109 | 193900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 28 | 20231109 | 193800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 29 | 20231109 | 193700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 30 | 20231109 | 193600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 31 | 20231109 | 193500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 32 | 20231109 | 193400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 3347 |
| 33 | 20231109 | 193300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 34 | 20231109 | 193200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 35 | 20231109 | 193100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 36 | 20231109 | 193000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 37 | 20231109 | 192900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 38 | 20231109 | 192800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 39 | 20231109 | 192700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 40 | 20231109 | 192600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 41 | 20231109 | 192500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 42 | 20231109 | 192400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 43 | 20231109 | 192300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 44 | 20231109 | 192200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 45 | 20231109 | 192100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 46 | 20231109 | 192000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 47 | 20231109 | 191900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 48 | 20231109 | 191800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 49 | 20231109 | 191700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 50 | 20231109 | 191600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 51 | 20231109 | 191500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 52 | 20231109 | 191400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 53 | 20231109 | 191300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 54 | 20231109 | 191200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 55 | 20231109 | 191100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 56 | 20231109 | 191000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 57 | 20231109 | 190900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 58 | 20231109 | 190800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 59 | 20231109 | 190700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 60 | 20231109 | 190600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 61 | 20231109 | 190500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 62 | 20231109 | 190400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 3347 |
| 63 | 20231109 | 190300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 64 | 20231109 | 190200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 65 | 20231109 | 190100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 66 | 20231109 | 190000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 67 | 20231109 | 185900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 68 | 20231109 | 185800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 69 | 20231109 | 185700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 70 | 20231109 | 185600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 71 | 20231109 | 185500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 72 | 20231109 | 185400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 73 | 20231109 | 185300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 74 | 20231109 | 185200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 75 | 20231109 | 185100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 76 | 20231109 | 185000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 77 | 20231109 | 184900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 78 | 20231109 | 184800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 79 | 20231109 | 184700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 80 | 20231109 | 184600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 81 | 20231109 | 184500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 82 | 20231109 | 184400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 83 | 20231109 | 184300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 84 | 20231109 | 184200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 85 | 20231109 | 184100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 86 | 20231109 | 184000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 87 | 20231109 | 183900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 88 | 20231109 | 183800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 89 | 20231109 | 183700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 90 | 20231109 | 183600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 91 | 20231109 | 183500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 92 | 20231109 | 183400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 3347 |
| 93 | 20231109 | 183300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 94 | 20231109 | 183200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 95 | 20231109 | 183100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 96 | 20231109 | 183000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 97 | 20231109 | 182900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 98 | 20231109 | 182800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 99 | 20231109 | 182700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 100 | 20231109 | 182600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 101 | 20231109 | 182500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 102 | 20231109 | 182400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 103 | 20231109 | 182300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 104 | 20231109 | 182200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 105 | 20231109 | 182100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 106 | 20231109 | 182000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 107 | 20231109 | 181900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 108 | 20231109 | 181800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 109 | 20231109 | 181700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 110 | 20231109 | 181600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 111 | 20231109 | 181500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 112 | 20231109 | 181400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 113 | 20231109 | 181300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 114 | 20231109 | 181200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 115 | 20231109 | 181100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 116 | 20231109 | 181000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 117 | 20231109 | 180900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 118 | 20231109 | 180800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 119 | 20231109 | 180700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 120 | 20231109 | 180600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 121 | 20231109 | 180500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 122 | 20231109 | 180400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 3347 |
| 123 | 20231109 | 180300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 124 | 20231109 | 180200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 125 | 20231109 | 180100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 126 | 20231109 | 180000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 127 | 20231109 | 175900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 128 | 20231109 | 175800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 129 | 20231109 | 175700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 130 | 20231109 | 175600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 131 | 20231109 | 175500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 132 | 20231109 | 175400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 133 | 20231109 | 175300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 134 | 20231109 | 175200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 135 | 20231109 | 175100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 136 | 20231109 | 175000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 137 | 20231109 | 174900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 138 | 20231109 | 174800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 139 | 20231109 | 174700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 140 | 20231109 | 174600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 141 | 20231109 | 174500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 142 | 20231109 | 174400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 143 | 20231109 | 174300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 144 | 20231109 | 174200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 145 | 20231109 | 174100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 146 | 20231109 | 174000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 147 | 20231109 | 173900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 148 | 20231109 | 173800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 149 | 20231109 | 173700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 150 | 20231109 | 173600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 151 | 20231109 | 173500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 152 | 20231109 | 173400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 3347 |
| 153 | 20231109 | 173300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 154 | 20231109 | 173200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 155 | 20231109 | 173100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 156 | 20231109 | 173000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 157 | 20231109 | 172900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 158 | 20231109 | 172800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 159 | 20231109 | 172700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 160 | 20231109 | 172600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 161 | 20231109 | 172500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 162 | 20231109 | 172400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 163 | 20231109 | 172300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 164 | 20231109 | 172200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 165 | 20231109 | 172100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 166 | 20231109 | 172000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 167 | 20231109 | 171900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 168 | 20231109 | 171800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 169 | 20231109 | 171700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 170 | 20231109 | 171600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 171 | 20231109 | 171500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 172 | 20231109 | 171400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 173 | 20231109 | 171300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 174 | 20231109 | 171200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 175 | 20231109 | 171100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 176 | 20231109 | 171000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 177 | 20231109 | 170900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 178 | 20231109 | 170800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 179 | 20231109 | 170700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 180 | 20231109 | 170600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 181 | 20231109 | 170500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 182 | 20231109 | 170400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 3347 |
| 183 | 20231109 | 170300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 184 | 20231109 | 170200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 185 | 20231109 | 170100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 186 | 20231109 | 170000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 187 | 20231109 | 165900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 188 | 20231109 | 165800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 189 | 20231109 | 165700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 190 | 20231109 | 165600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 191 | 20231109 | 165500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 192 | 20231109 | 165400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 193 | 20231109 | 165300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 194 | 20231109 | 165200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 195 | 20231109 | 165100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 196 | 20231109 | 165000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 197 | 20231109 | 164900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 198 | 20231109 | 164800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 199 | 20231109 | 164700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 200 | 20231109 | 164600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 201 | 20231109 | 164500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 202 | 20231109 | 164400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 203 | 20231109 | 164300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 204 | 20231109 | 164200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 205 | 20231109 | 164100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 206 | 20231109 | 164000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 207 | 20231109 | 163900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 208 | 20231109 | 163800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 209 | 20231109 | 163700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 210 | 20231109 | 163600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 211 | 20231109 | 163500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 212 | 20231109 | 163400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 3347 |
| 213 | 20231109 | 163300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 214 | 20231109 | 163200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 215 | 20231109 | 163100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 216 | 20231109 | 163000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 217 | 20231109 | 162900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 218 | 20231109 | 162800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 219 | 20231109 | 162700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 220 | 20231109 | 162600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 221 | 20231109 | 162500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 222 | 20231109 | 162400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 223 | 20231109 | 162300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 224 | 20231109 | 162200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 225 | 20231109 | 162100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 226 | 20231109 | 162000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 227 | 20231109 | 161900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 228 | 20231109 | 161800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 229 | 20231109 | 161700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 230 | 20231109 | 161600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 231 | 20231109 | 161500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 232 | 20231109 | 161400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 233 | 20231109 | 161300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 234 | 20231109 | 161200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 235 | 20231109 | 161100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 236 | 20231109 | 161000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 237 | 20231109 | 160900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 238 | 20231109 | 160800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 239 | 20231109 | 160700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 240 | 20231109 | 160600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 241 | 20231109 | 160500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 242 | 20231109 | 160400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 3347 |
| 243 | 20231109 | 160300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 244 | 20231109 | 160200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 245 | 20231109 | 160100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 246 | 20231109 | 160000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 247 | 20231109 | 155900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 248 | 20231109 | 155800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 249 | 20231109 | 155700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 250 | 20231109 | 155600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 251 | 20231109 | 155500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 252 | 20231109 | 155400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 253 | 20231109 | 155300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 254 | 20231109 | 155200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 255 | 20231109 | 155100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 256 | 20231109 | 155000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 257 | 20231109 | 154900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 258 | 20231109 | 154800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 259 | 20231109 | 154700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 260 | 20231109 | 154600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 261 | 20231109 | 154500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 262 | 20231109 | 154400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 263 | 20231109 | 154300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 264 | 20231109 | 154200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 265 | 20231109 | 154100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 266 | 20231109 | 154000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 267 | 20231109 | 153900 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 268 | 20231109 | 153800 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 269 | 20231109 | 153700 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 270 | 20231109 | 153600 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 271 | 20231109 | 153500 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 272 | 20231109 | 153400 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 3347 |
| 273 | 20231109 | 153300 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 274 | 20231109 | 153200 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 275 | 20231109 | 153100 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 0 |
| 276 | 20231109 | 153000 | 2680118220 | 16910 | 16910 | 16910 | 16910 | 3347 |
| 277 | 20231109 | 152900 | 2623520450 | 16870 | 16870 | 16870 | 16870 | 0 |
| 278 | 20231109 | 152800 | 2623520450 | 16870 | 16870 | 16870 | 16870 | 0 |
| 279 | 20231109 | 152700 | 2623520450 | 16870 | 16870 | 16870 | 16870 | 0 |
| 280 | 20231109 | 152600 | 2623520450 | 16870 | 16870 | 16870 | 16870 | 0 |
| 281 | 20231109 | 152500 | 2623520450 | 16870 | 16870 | 16870 | 16870 | 0 |
| 282 | 20231109 | 152400 | 2623520450 | 16870 | 16870 | 16870 | 16870 | 0 |
| 283 | 20231109 | 152300 | 2623520450 | 16870 | 16870 | 16870 | 16870 | 0 |
| 284 | 20231109 | 152200 | 2623520450 | 16870 | 16870 | 16870 | 16870 | 0 |
| 285 | 20231109 | 152100 | 2623520450 | 16870 | 16870 | 16870 | 16870 | 0 |
| 286 | 20231109 | 152000 | 2623520450 | 16870 | 16870 | 16870 | 16870 | 0 |
| 287 | 20231109 | 151900 | 2623520450 | 16870 | 16850 | 16880 | 16850 | 569 |
| 288 | 20231109 | 151800 | 2613925640 | 16850 | 16830 | 16850 | 16830 | 146 |
| 289 | 20231109 | 151700 | 2611466210 | 16840 | 16820 | 16840 | 16820 | 138 |
| 290 | 20231109 | 151600 | 2609143710 | 16820 | 16810 | 16830 | 16810 | 399 |
| 291 | 20231109 | 151500 | 2602431510 | 16820 | 16810 | 16820 | 16810 | 242 |
| 292 | 20231109 | 151400 | 2598362590 | 16810 | 16810 | 16820 | 16810 | 604 |
| 293 | 20231109 | 151300 | 2588204090 | 16810 | 16810 | 16810 | 16810 | 83 |
| 294 | 20231109 | 151200 | 2586808860 | 16810 | 16800 | 16810 | 16800 | 353 |
| 295 | 20231109 | 151100 | 2580875790 | 16800 | 16830 | 16830 | 16800 | 1418 |
| 296 | 20231109 | 151000 | 2557033280 | 16830 | 16820 | 16830 | 16820 | 121 |
| 297 | 20231109 | 150900 | 2554997430 | 16820 | 16820 | 16830 | 16820 | 159 |
| 298 | 20231109 | 150800 | 2552322850 | 16820 | 16830 | 16830 | 16820 | 299 |
| 299 | 20231109 | 150700 | 2547290720 | 16830 | 16830 | 16840 | 16830 | 160 |
| 300 | 20231109 | 150600 | 2544597030 | 16830 | 16830 | 16840 | 16830 | 41 |
| 301 | 20231109 | 150500 | 2543906960 | 16830 | 16820 | 16830 | 16820 | 133 |
| 302 | 20231109 | 150400 | 2541668840 | 16820 | 16810 | 16820 | 16810 | 275 |
| 303 | 20231109 | 150300 | 2537044220 | 16810 | 16810 | 16820 | 16810 | 76 |
| 304 | 20231109 | 150200 | 2535766640 | 16810 | 16810 | 16820 | 16810 | 41 |
| 305 | 20231109 | 150100 | 2535077420 | 16800 | 16800 | 16830 | 16800 | 102 |
| 306 | 20231109 | 150000 | 2533363510 | 16800 | 16810 | 16810 | 16800 | 525 |
| 307 | 20231109 | 145900 | 2524542630 | 16790 | 16800 | 16830 | 16790 | 133 |
| 308 | 20231109 | 145800 | 2522305740 | 16790 | 16810 | 16830 | 16790 | 221 |
| 309 | 20231109 | 145700 | 2518591830 | 16800 | 16800 | 16820 | 16790 | 2381 |
| 310 | 20231109 | 145600 | 2478597400 | 16800 | 16810 | 16830 | 16800 | 161 |
| 311 | 20231109 | 145500 | 2475891310 | 16810 | 16810 | 16830 | 16800 | 75 |
| 312 | 20231109 | 145400 | 2474630530 | 16810 | 16820 | 16830 | 16800 | 438 |
| 313 | 20231109 | 145300 | 2467269110 | 16820 | 16800 | 16820 | 16800 | 249 |
| 314 | 20231109 | 145200 | 2463085170 | 16800 | 16810 | 16820 | 16800 | 240 |
| 315 | 20231109 | 145100 | 2459049940 | 16810 | 16810 | 16820 | 16810 | 108 |
| 316 | 20231109 | 145000 | 2457233590 | 16810 | 16810 | 16830 | 16810 | 222 |
| 317 | 20231109 | 144900 | 2453500980 | 16830 | 16830 | 16830 | 16820 | 225 |
| 318 | 20231109 | 144800 | 2449715710 | 16830 | 16830 | 16830 | 16820 | 131 |
| 319 | 20231109 | 144700 | 2447511140 | 16820 | 16820 | 16830 | 16810 | 193 |
| 320 | 20231109 | 144600 | 2444264850 | 16820 | 16830 | 16840 | 16810 | 110 |
| 321 | 20231109 | 144500 | 2442413390 | 16830 | 16840 | 16850 | 16830 | 237 |
| 322 | 20231109 | 144400 | 2438421440 | 16840 | 16840 | 16850 | 16840 | 133 |
| 323 | 20231109 | 144300 | 2436181190 | 16850 | 16870 | 16870 | 16850 | 320 |
| 324 | 20231109 | 144200 | 2430785450 | 16860 | 16860 | 16870 | 16860 | 75 |
| 325 | 20231109 | 144100 | 2429520920 | 16860 | 16840 | 16860 | 16840 | 85 |
| 326 | 20231109 | 144000 | 2428088660 | 16840 | 16860 | 16860 | 16830 | 131 |
| 327 | 20231109 | 143900 | 2425880710 | 16860 | 16850 | 16860 | 16850 | 145 |
| 328 | 20231109 | 143800 | 2423437230 | 16850 | 16860 | 16870 | 16850 | 264 |
| 329 | 20231109 | 143700 | 2418984320 | 16850 | 16850 | 16860 | 16850 | 81 |
| 330 | 20231109 | 143600 | 2417618790 | 16850 | 16840 | 16870 | 16840 | 137 |
| 331 | 20231109 | 143500 | 2415310790 | 16840 | 16850 | 16850 | 16840 | 68 |
| 332 | 20231109 | 143400 | 2414165350 | 16850 | 16860 | 16870 | 16850 | 294 |
| 333 | 20231109 | 143300 | 2409207740 | 16860 | 16860 | 16860 | 16850 | 109 |
| 334 | 20231109 | 143200 | 2407370060 | 16860 | 16850 | 16860 | 16850 | 90 |
| 335 | 20231109 | 143100 | 2405853050 | 16850 | 16840 | 16870 | 16840 | 150 |
| 336 | 20231109 | 143000 | 2403323600 | 16840 | 16840 | 16850 | 16840 | 80 |
| 337 | 20231109 | 142900 | 2401975660 | 16850 | 16840 | 16850 | 16830 | 81 |
| 338 | 20231109 | 142800 | 2400611640 | 16840 | 16840 | 16840 | 16840 | 69 |
| 339 | 20231109 | 142700 | 2399449680 | 16840 | 16810 | 16840 | 16810 | 48 |
| 340 | 20231109 | 142600 | 2398641910 | 16810 | 16850 | 16850 | 16810 | 551 |
| 341 | 20231109 | 142500 | 2389368990 | 16850 | 16860 | 16860 | 16850 | 201 |
| 342 | 20231109 | 142400 | 2385981250 | 16860 | 16870 | 16870 | 16850 | 191 |
| 343 | 20231109 | 142300 | 2382759700 | 16870 | 16880 | 16890 | 16870 | 310 |
| 344 | 20231109 | 142200 | 2377527150 | 16870 | 16880 | 16880 | 16870 | 128 |
| 345 | 20231109 | 142100 | 2375366630 | 16880 | 16890 | 16890 | 16880 | 78 |
| 346 | 20231109 | 142000 | 2374049510 | 16880 | 16880 | 16890 | 16880 | 131 |
| 347 | 20231109 | 141900 | 2371837380 | 16890 | 16860 | 16890 | 16860 | 114 |
| 348 | 20231109 | 141800 | 2369913410 | 16860 | 16880 | 16880 | 16860 | 149 |
| 349 | 20231109 | 141700 | 2367399880 | 16880 | 16870 | 16890 | 16870 | 227 |
| 350 | 20231109 | 141600 | 2363566810 | 16860 | 16880 | 16890 | 16860 | 156 |
| 351 | 20231109 | 141500 | 2360934690 | 16880 | 16860 | 16880 | 16860 | 61 |
| 352 | 20231109 | 141400 | 2359905270 | 16850 | 16890 | 16890 | 16850 | 48 |
| 353 | 20231109 | 141300 | 2359094790 | 16900 | 16890 | 16910 | 16890 | 411 |
| 354 | 20231109 | 141200 | 2352149380 | 16900 | 16850 | 16910 | 16850 | 269 |
| 355 | 20231109 | 141100 | 2347610400 | 16840 | 16840 | 16840 | 16840 | 142 |
| 356 | 20231109 | 141000 | 2345219120 | 16840 | 16840 | 16850 | 16840 | 155 |
| 357 | 20231109 | 140900 | 2342607460 | 16850 | 16840 | 16850 | 16840 | 148 |
| 358 | 20231109 | 140800 | 2340114290 | 16840 | 16850 | 16850 | 16830 | 164 |
| 359 | 20231109 | 140700 | 2337351740 | 16830 | 16840 | 16840 | 16830 | 153 |
| 360 | 20231109 | 140600 | 2334775490 | 16840 | 16830 | 16840 | 16830 | 23 |
| 361 | 20231109 | 140500 | 2334388390 | 16830 | 16830 | 16830 | 16820 | 139 |
| 362 | 20231109 | 140400 | 2332049040 | 16820 | 16840 | 16840 | 16820 | 230 |
| 363 | 20231109 | 140300 | 2328177720 | 16830 | 16830 | 16840 | 16830 | 156 |
| 364 | 20231109 | 140200 | 2325551320 | 16830 | 16830 | 16840 | 16830 | 73 |
| 365 | 20231109 | 140100 | 2324322250 | 16840 | 16830 | 16840 | 16820 | 167 |
| 366 | 20231109 | 140000 | 2321511970 | 16840 | 16840 | 16850 | 16840 | 177 |
| 367 | 20231109 | 135900 | 2318530320 | 16840 | 16850 | 16850 | 16840 | 23 |
| 368 | 20231109 | 135800 | 2318142920 | 16830 | 16820 | 16850 | 16820 | 56 |
| 369 | 20231109 | 135700 | 2317200000 | 16830 | 16840 | 16850 | 16830 | 367 |
| 370 | 20231109 | 135600 | 2311019250 | 16840 | 16830 | 16850 | 16830 | 152 |
| 371 | 20231109 | 135500 | 2308459030 | 16840 | 16890 | 16890 | 16830 | 249 |
| 372 | 20231109 | 135400 | 2304263610 | 16890 | 16890 | 16900 | 16850 | 210 |
| 373 | 20231109 | 135300 | 2300716960 | 16860 | 16860 | 16900 | 16860 | 233 |
| 374 | 20231109 | 135200 | 2296786220 | 16850 | 16850 | 16850 | 16850 | 24 |
| 375 | 20231109 | 135100 | 2296381820 | 16910 | 16830 | 16910 | 16830 | 238 |
| 376 | 20231109 | 135000 | 2292370030 | 16820 | 16820 | 16830 | 16820 | 92 |
| 377 | 20231109 | 134900 | 2290822140 | 16820 | 16820 | 16820 | 16810 | 84 |
| 378 | 20231109 | 134800 | 2289409280 | 16800 | 16810 | 16810 | 16800 | 500 |
| 379 | 20231109 | 134700 | 2281008470 | 16820 | 16820 | 16830 | 16800 | 99 |
| 380 | 20231109 | 134600 | 2279343230 | 16800 | 16820 | 16820 | 16800 | 127 |
| 381 | 20231109 | 134500 | 2277207580 | 16810 | 16800 | 16810 | 16800 | 49 |
| 382 | 20231109 | 134400 | 2276383950 | 16800 | 16820 | 16820 | 16800 | 1148 |
| 383 | 20231109 | 134300 | 2257090650 | 16820 | 16830 | 16840 | 16820 | 78 |
| 384 | 20231109 | 134200 | 2255777910 | 16830 | 16820 | 16850 | 16820 | 145 |
| 385 | 20231109 | 134100 | 2253337760 | 16850 | 16830 | 16850 | 16810 | 177 |
| 386 | 20231109 | 134000 | 2250359790 | 16820 | 16810 | 16830 | 16810 | 51 |
| 387 | 20231109 | 133900 | 2249501900 | 16820 | 16820 | 16820 | 16820 | 198 |
| 388 | 20231109 | 133800 | 2246171540 | 16820 | 16820 | 16820 | 16810 | 508 |
| 389 | 20231109 | 133700 | 2237628710 | 16820 | 16830 | 16830 | 16820 | 246 |
| 390 | 20231109 | 133600 | 2233488550 | 16840 | 16840 | 16850 | 16840 | 318 |
| 391 | 20231109 | 133500 | 2228132920 | 16850 | 16850 | 16860 | 16850 | 475 |
| 392 | 20231109 | 133400 | 2220128360 | 16860 | 16860 | 16860 | 16850 | 459 |
| 393 | 20231109 | 133300 | 2212392890 | 16860 | 16880 | 16890 | 16860 | 1051 |
| 394 | 20231109 | 133200 | 2194660220 | 16890 | 16890 | 16900 | 16890 | 271 |
| 395 | 20231109 | 133100 | 2190081720 | 16900 | 16900 | 16900 | 16880 | 209 |
| 396 | 20231109 | 133000 | 2186549700 | 16880 | 16890 | 16900 | 16880 | 292 |
| 397 | 20231109 | 132900 | 2181615390 | 16890 | 16890 | 16900 | 16890 | 125 |
| 398 | 20231109 | 132800 | 2179503280 | 16890 | 16900 | 16900 | 16890 | 270 |
| 399 | 20231109 | 132700 | 2174940850 | 16910 | 16900 | 16910 | 16900 | 78 |
| 400 | 20231109 | 132600 | 2173621880 | 16900 | 16890 | 16900 | 16890 | 53 |
| 401 | 20231109 | 132500 | 2172726190 | 16890 | 16900 | 16900 | 16890 | 199 |
| 402 | 20231109 | 132400 | 2169363530 | 16900 | 16890 | 16900 | 16890 | 209 |
| 403 | 20231109 | 132300 | 2165833080 | 16900 | 16890 | 16900 | 16890 | 124 |
| 404 | 20231109 | 132200 | 2163737510 | 16890 | 16890 | 16900 | 16890 | 127 |
| 405 | 20231109 | 132100 | 2161591740 | 16900 | 16900 | 16900 | 16890 | 137 |
| 406 | 20231109 | 132000 | 2159276870 | 16890 | 16890 | 16900 | 16890 | 120 |
| 407 | 20231109 | 131900 | 2157249360 | 16900 | 16900 | 16900 | 16890 | 62 |
| 408 | 20231109 | 131800 | 2156201570 | 16890 | 16910 | 16920 | 16890 | 332 |
| 409 | 20231109 | 131700 | 2150585210 | 16910 | 16910 | 16910 | 16910 | 46 |
| 410 | 20231109 | 131600 | 2149807350 | 16910 | 16910 | 16920 | 16910 | 167 |
| 411 | 20231109 | 131500 | 2146982910 | 16920 | 16900 | 16920 | 16890 | 229 |
| 412 | 20231109 | 131400 | 2143112710 | 16900 | 16890 | 16900 | 16890 | 305 |
| 413 | 20231109 | 131300 | 2137958630 | 16890 | 16890 | 16900 | 16890 | 191 |
| 414 | 20231109 | 131200 | 2134731180 | 16890 | 16900 | 16900 | 16890 | 32 |
| 415 | 20231109 | 131100 | 2134190400 | 16900 | 16890 | 16900 | 16880 | 161 |
| 416 | 20231109 | 131000 | 2131470010 | 16890 | 16880 | 16900 | 16880 | 84 |
| 417 | 20231109 | 130900 | 2130051180 | 16900 | 16890 | 16900 | 16870 | 137 |
| 418 | 20231109 | 130800 | 2127737870 | 16900 | 16890 | 16900 | 16890 | 91 |
| 419 | 20231109 | 130700 | 2126200860 | 16880 | 16880 | 16880 | 16880 | 41 |
| 420 | 20231109 | 130600 | 2125508780 | 16890 | 16880 | 16890 | 16880 | 289 |
| 421 | 20231109 | 130500 | 2120628040 | 16880 | 16880 | 16880 | 16880 | 2 |
| 422 | 20231109 | 130400 | 2120594280 | 16890 | 16870 | 16890 | 16870 | 156 |
| 423 | 20231109 | 130300 | 2117961570 | 16890 | 16880 | 16890 | 16880 | 188 |
| 424 | 20231109 | 130200 | 2114787150 | 16890 | 16880 | 16900 | 16880 | 60 |
| 425 | 20231109 | 130100 | 2113773880 | 16890 | 16890 | 16900 | 16870 | 1088 |
| 426 | 20231109 | 130000 | 2095416880 | 16890 | 16920 | 16920 | 16890 | 127 |
| 427 | 20231109 | 125900 | 2093270970 | 16900 | 16900 | 16900 | 16890 | 98 |
| 428 | 20231109 | 125800 | 2091614790 | 16910 | 16900 | 16910 | 16900 | 91 |
| 429 | 20231109 | 125700 | 2090076190 | 16910 | 16890 | 16910 | 16890 | 64 |
| 430 | 20231109 | 125600 | 2088994260 | 16890 | 16910 | 16920 | 16890 | 313 |
| 431 | 20231109 | 125500 | 2083703640 | 16890 | 16910 | 16930 | 16890 | 67 |
| 432 | 20231109 | 125400 | 2082571280 | 16920 | 16910 | 16940 | 16910 | 196 |
| 433 | 20231109 | 125300 | 2079254740 | 16910 | 16910 | 16920 | 16910 | 118 |
| 434 | 20231109 | 125200 | 2077258230 | 16910 | 16910 | 16910 | 16900 | 28 |
| 435 | 20231109 | 125100 | 2076784830 | 16910 | 16900 | 16920 | 16900 | 114 |
| 436 | 20231109 | 125000 | 2074856270 | 16900 | 16910 | 16920 | 16900 | 38 |
| 437 | 20231109 | 124900 | 2074213870 | 16910 | 16910 | 16910 | 16900 | 118 |
| 438 | 20231109 | 124800 | 2072218500 | 16920 | 16910 | 16920 | 16910 | 54 |
| 439 | 20231109 | 124700 | 2071305260 | 16910 | 16900 | 16910 | 16890 | 80 |
| 440 | 20231109 | 124600 | 2069953140 | 16900 | 16920 | 16920 | 16890 | 1012 |
| 441 | 20231109 | 124500 | 2052842230 | 16920 | 16910 | 16940 | 16910 | 12 |
| 442 | 20231109 | 124400 | 2052639160 | 16910 | 16920 | 16940 | 16910 | 202 |
| 443 | 20231109 | 124300 | 2049219830 | 16920 | 16920 | 16940 | 16910 | 50 |
| 444 | 20231109 | 124200 | 2048373970 | 16940 | 16920 | 16940 | 16920 | 119 |
| 445 | 20231109 | 124100 | 2046360470 | 16940 | 16930 | 16940 | 16920 | 111 |
| 446 | 20231109 | 124000 | 2044481420 | 16920 | 16920 | 16920 | 16910 | 549 |
| 447 | 20231109 | 123900 | 2035197100 | 16920 | 16930 | 16940 | 16920 | 189 |
| 448 | 20231109 | 123800 | 2031996480 | 16930 | 16930 | 16960 | 16930 | 60 |
| 449 | 20231109 | 123700 | 2030980490 | 16930 | 16920 | 16930 | 16920 | 68 |
| 450 | 20231109 | 123600 | 2029829480 | 16920 | 16930 | 16930 | 16920 | 44 |
| 451 | 20231109 | 123500 | 2029084900 | 16940 | 16930 | 16940 | 16920 | 237 |
| 452 | 20231109 | 123400 | 2025072000 | 16930 | 16950 | 16960 | 16930 | 6 |
| 453 | 20231109 | 123300 | 2024970350 | 16920 | 16920 | 16940 | 16920 | 98 |
| 454 | 20231109 | 123200 | 2023311380 | 16920 | 16940 | 16940 | 16920 | 192 |
| 455 | 20231109 | 123100 | 2020059390 | 16940 | 16940 | 16940 | 16930 | 86 |
| 456 | 20231109 | 123000 | 2018602580 | 16940 | 16920 | 16970 | 16920 | 173 |
| 457 | 20231109 | 122900 | 2015672580 | 16930 | 16950 | 16950 | 16930 | 237 |
| 458 | 20231109 | 122800 | 2011657780 | 16930 | 16930 | 16950 | 16930 | 6 |
| 459 | 20231109 | 122700 | 2011556160 | 16940 | 16930 | 16950 | 16930 | 54 |
| 460 | 20231109 | 122600 | 2010641330 | 16940 | 16950 | 16950 | 16940 | 100 |
| 461 | 20231109 | 122500 | 2008947040 | 16950 | 16950 | 16950 | 16950 | 217 |
| 462 | 20231109 | 122400 | 2005268890 | 16950 | 16960 | 16960 | 16950 | 133 |
| 463 | 20231109 | 122300 | 2003013230 | 16990 | 16990 | 16990 | 16960 | 224 |
| 464 | 20231109 | 122200 | 1999210630 | 16950 | 16940 | 16990 | 16940 | 94 |
| 465 | 20231109 | 122100 | 1997615970 | 16960 | 16950 | 16960 | 16940 | 82 |
| 466 | 20231109 | 122000 | 1996226020 | 16960 | 16930 | 16960 | 16930 | 55 |
| 467 | 20231109 | 121900 | 1995293300 | 16990 | 16940 | 16990 | 16940 | 7 |
| 468 | 20231109 | 121800 | 1995174570 | 16930 | 16940 | 16940 | 16900 | 74 |
| 469 | 20231109 | 121700 | 1993921190 | 16940 | 16970 | 16970 | 16940 | 121 |
| 470 | 20231109 | 121600 | 1991869120 | 16950 | 16940 | 16960 | 16940 | 192 |
| 471 | 20231109 | 121500 | 1988614560 | 16940 | 16970 | 16980 | 16940 | 138 |
| 472 | 20231109 | 121400 | 1986274990 | 16950 | 16950 | 16960 | 16950 | 71 |
| 473 | 20231109 | 121300 | 1985071410 | 16940 | 16940 | 16940 | 16940 | 2 |
| 474 | 20231109 | 121200 | 1985037530 | 16920 | 17010 | 17010 | 16920 | 17 |
| 475 | 20231109 | 121100 | 1984748450 | 17010 | 16910 | 17010 | 16890 | 5090 |
| 476 | 20231109 | 121000 | 1898412200 | 16910 | 16900 | 16920 | 16900 | 157 |
| 477 | 20231109 | 120900 | 1895757050 | 16900 | 16900 | 16910 | 16900 | 40 |
| 478 | 20231109 | 120800 | 1895080670 | 16910 | 16900 | 16920 | 16900 | 176 |
| 479 | 20231109 | 120700 | 1892104280 | 16900 | 16920 | 16920 | 16900 | 33 |
| 480 | 20231109 | 120600 | 1891546390 | 16920 | 16910 | 16920 | 16900 | 166 |
| 481 | 20231109 | 120500 | 1888738960 | 16940 | 16890 | 16940 | 16890 | 149 |
| 482 | 20231109 | 120400 | 1886216920 | 16890 | 16880 | 16890 | 16880 | 7 |
| 483 | 20231109 | 120300 | 1886098730 | 16890 | 16930 | 16930 | 16880 | 1516 |
| 484 | 20231109 | 120200 | 1860475070 | 16940 | 16930 | 16940 | 16920 | 48 |
| 485 | 20231109 | 120100 | 1859662340 | 16930 | 16910 | 16930 | 16910 | 95 |
| 486 | 20231109 | 120000 | 1858054670 | 16910 | 16950 | 16950 | 16910 | 654 |
| 487 | 20231109 | 115900 | 1846978990 | 16950 | 16950 | 16970 | 16940 | 231 |
| 488 | 20231109 | 115800 | 1843063460 | 16950 | 16970 | 16970 | 16950 | 225 |
| 489 | 20231109 | 115700 | 1839248590 | 16980 | 16970 | 16980 | 16960 | 97 |
| 490 | 20231109 | 115600 | 1837603400 | 16970 | 16970 | 16980 | 16970 | 260 |
| 491 | 20231109 | 115500 | 1833189700 | 16970 | 16970 | 16980 | 16970 | 51 |
| 492 | 20231109 | 115400 | 1832323760 | 16970 | 16980 | 16980 | 16970 | 124 |
| 493 | 20231109 | 115300 | 1830218260 | 16980 | 16980 | 16980 | 16970 | 32 |
| 494 | 20231109 | 115200 | 1829675120 | 16990 | 16980 | 16990 | 16970 | 225 |
| 495 | 20231109 | 115100 | 1825853850 | 16980 | 16980 | 16990 | 16980 | 50 |
| 496 | 20231109 | 115000 | 1825004420 | 16980 | 16980 | 16980 | 16980 | 61 |
| 497 | 20231109 | 114900 | 1823968640 | 16990 | 16980 | 16990 | 16980 | 109 |
| 498 | 20231109 | 114800 | 1822117380 | 16990 | 16980 | 16990 | 16980 | 89 |
| 499 | 20231109 | 114700 | 1820605600 | 16990 | 16970 | 16990 | 16970 | 92 |
| 500 | 20231109 | 114600 | 1819043710 | 16990 | 16980 | 16990 | 16970 | 232 |
| 501 | 20231109 | 114500 | 1815104070 | 16970 | 16980 | 16980 | 16970 | 87 |
| 502 | 20231109 | 114400 | 1813626860 | 16970 | 16980 | 16990 | 16970 | 102 |
| 503 | 20231109 | 114300 | 1811894130 | 16980 | 16970 | 16980 | 16970 | 23 |
| 504 | 20231109 | 114200 | 1811503600 | 16980 | 16970 | 16980 | 16970 | 155 |
| 505 | 20231109 | 114100 | 1808871980 | 16970 | 16970 | 16990 | 16970 | 73 |
| 506 | 20231109 | 114000 | 1807632690 | 16980 | 16980 | 16990 | 16980 | 238 |
| 507 | 20231109 | 113900 | 1803591380 | 16990 | 16990 | 17000 | 16990 | 217 |
| 508 | 20231109 | 113800 | 1799904120 | 16990 | 16990 | 17000 | 16990 | 107 |
| 509 | 20231109 | 113700 | 1798085700 | 16990 | 17000 | 17000 | 16990 | 309 |
| 510 | 20231109 | 113600 | 1792834800 | 16980 | 16990 | 17000 | 16980 | 126 |
| 511 | 20231109 | 113500 | 1790693630 | 17000 | 17000 | 17000 | 16990 | 180 |
| 512 | 20231109 | 113400 | 1787633890 | 16990 | 17000 | 17000 | 16990 | 48 |
| 513 | 20231109 | 113300 | 1786817920 | 16990 | 17000 | 17000 | 16980 | 72 |
| 514 | 20231109 | 113200 | 1785594230 | 16990 | 17000 | 17000 | 16990 | 149 |
| 515 | 20231109 | 113100 | 1783061520 | 16990 | 17000 | 17000 | 16990 | 82 |
| 516 | 20231109 | 113000 | 1781667820 | 16990 | 16990 | 17000 | 16990 | 15 |
| 517 | 20231109 | 112900 | 1781412950 | 16980 | 16980 | 17000 | 16980 | 68 |
| 518 | 20231109 | 112800 | 1780257740 | 16980 | 16990 | 16990 | 16970 | 164 |
| 519 | 20231109 | 112700 | 1777472920 | 17000 | 17000 | 17000 | 16970 | 93 |
| 520 | 20231109 | 112600 | 1775892050 | 16990 | 17000 | 17010 | 16990 | 144 |
| 521 | 20231109 | 112500 | 1773443820 | 17010 | 16970 | 17010 | 16970 | 520 |
| 522 | 20231109 | 112400 | 1764602610 | 16970 | 16980 | 17000 | 16970 | 1128 |
| 523 | 20231109 | 112300 | 1745439180 | 16990 | 17000 | 17000 | 16990 | 441 |
| 524 | 20231109 | 112200 | 1737943480 | 16990 | 16970 | 16990 | 16970 | 168 |
| 525 | 20231109 | 112100 | 1735090340 | 16980 | 16990 | 16990 | 16970 | 154 |
| 526 | 20231109 | 112000 | 1732475020 | 16990 | 17000 | 17000 | 16990 | 781 |
| 527 | 20231109 | 111900 | 1719204750 | 17000 | 17000 | 17000 | 16990 | 112 |
| 528 | 20231109 | 111800 | 1717300780 | 17000 | 16990 | 17000 | 16980 | 171 |
| 529 | 20231109 | 111700 | 1714394610 | 16990 | 16990 | 17000 | 16980 | 92 |
| 530 | 20231109 | 111600 | 1712831790 | 16980 | 16990 | 17000 | 16980 | 326 |
| 531 | 20231109 | 111500 | 1707291590 | 16990 | 16990 | 17000 | 16980 | 53 |
| 532 | 20231109 | 111400 | 1706391070 | 16980 | 16980 | 16990 | 16980 | 458 |
| 533 | 20231109 | 111300 | 1698610420 | 16990 | 16990 | 16990 | 16970 | 47 |
| 534 | 20231109 | 111200 | 1697812220 | 16990 | 16980 | 16990 | 16980 | 53 |
| 535 | 20231109 | 111100 | 1696912230 | 16980 | 16970 | 16980 | 16960 | 173 |
| 536 | 20231109 | 111000 | 1693975930 | 16980 | 16970 | 16980 | 16960 | 398 |
| 537 | 20231109 | 110900 | 1687218840 | 16970 | 16970 | 16970 | 16970 | 115 |
| 538 | 20231109 | 110800 | 1685267290 | 16960 | 16970 | 16970 | 16960 | 144 |
| 539 | 20231109 | 110700 | 1682823690 | 16970 | 16970 | 16980 | 16960 | 171 |
| 540 | 20231109 | 110600 | 1679921750 | 16970 | 16960 | 16980 | 16960 | 74 |
| 541 | 20231109 | 110500 | 1678665910 | 16970 | 16960 | 16970 | 16960 | 55 |
| 542 | 20231109 | 110400 | 1677732600 | 16970 | 16960 | 16970 | 16960 | 154 |
| 543 | 20231109 | 110300 | 1675119330 | 16960 | 16950 | 16970 | 16950 | 208 |
| 544 | 20231109 | 110200 | 1671592040 | 16950 | 16950 | 16970 | 16950 | 206 |
| 545 | 20231109 | 110100 | 1668098320 | 16970 | 16940 | 16970 | 16940 | 1187 |
| 546 | 20231109 | 110000 | 1647974730 | 16950 | 16980 | 16980 | 16950 | 1101 |
| 547 | 20231109 | 105900 | 1629309220 | 16970 | 16970 | 16980 | 16960 | 76 |
| 548 | 20231109 | 105800 | 1628019510 | 16960 | 16980 | 16980 | 16960 | 362 |
| 549 | 20231109 | 105700 | 1621877950 | 16960 | 16970 | 16980 | 16960 | 1005 |
| 550 | 20231109 | 105600 | 1604825980 | 16970 | 16970 | 16970 | 16960 | 254 |
| 551 | 20231109 | 105500 | 1600516070 | 16960 | 16960 | 16970 | 16950 | 176 |
| 552 | 20231109 | 105400 | 1597530670 | 16960 | 17000 | 17000 | 16950 | 359 |
| 553 | 20231109 | 105300 | 1591441500 | 16980 | 17000 | 17000 | 16970 | 262 |
| 554 | 20231109 | 105200 | 1586992820 | 17010 | 17010 | 17020 | 17000 | 265 |
| 555 | 20231109 | 105100 | 1582486110 | 17020 | 17010 | 17020 | 17000 | 181 |
| 556 | 20231109 | 105000 | 1579407260 | 17000 | 16990 | 17010 | 16990 | 87 |
| 557 | 20231109 | 104900 | 1577928210 | 16990 | 16990 | 17010 | 16980 | 4258 |
| 558 | 20231109 | 104800 | 1505527830 | 16990 | 16980 | 16990 | 16980 | 68 |
| 559 | 20231109 | 104700 | 1504372540 | 16980 | 16980 | 16990 | 16970 | 333 |
| 560 | 20231109 | 104600 | 1498717490 | 16980 | 16980 | 16990 | 16980 | 112 |
| 561 | 20231109 | 104500 | 1496815680 | 16970 | 16970 | 16980 | 16970 | 146 |
| 562 | 20231109 | 104400 | 1494337630 | 16970 | 16990 | 16990 | 16970 | 298 |
| 563 | 20231109 | 104300 | 1489277070 | 16990 | 16980 | 16990 | 16960 | 103 |
| 564 | 20231109 | 104200 | 1487528170 | 16970 | 16970 | 16970 | 16950 | 418 |
| 565 | 20231109 | 104100 | 1480438820 | 16970 | 16970 | 16990 | 16970 | 93 |
| 566 | 20231109 | 104000 | 1478860040 | 16980 | 17000 | 17000 | 16970 | 768 |
| 567 | 20231109 | 103900 | 1465808090 | 17000 | 16950 | 17000 | 16950 | 1712 |
| 568 | 20231109 | 103800 | 1436745860 | 16940 | 16940 | 16950 | 16930 | 163 |
| 569 | 20231109 | 103700 | 1433984110 | 16910 | 16950 | 16960 | 16910 | 373 |
| 570 | 20231109 | 103600 | 1427664000 | 16940 | 16930 | 16960 | 16930 | 79 |
| 571 | 20231109 | 103500 | 1426325040 | 16950 | 16920 | 16950 | 16880 | 1554 |
| 572 | 20231109 | 103400 | 1400001650 | 16930 | 16910 | 16930 | 16910 | 662 |
| 573 | 20231109 | 103300 | 1388801430 | 16910 | 16890 | 16910 | 16840 | 219 |
| 574 | 20231109 | 103200 | 1385102490 | 16890 | 16880 | 16890 | 16850 | 200 |
| 575 | 20231109 | 103100 | 1381731360 | 16880 | 16860 | 16880 | 16860 | 198 |
| 576 | 20231109 | 103000 | 1378392550 | 16870 | 16860 | 16880 | 16860 | 188 |
| 577 | 20231109 | 102900 | 1375220130 | 16870 | 16860 | 16870 | 16860 | 6 |
| 578 | 20231109 | 102800 | 1375118920 | 16880 | 16900 | 16920 | 16880 | 378 |
| 579 | 20231109 | 102700 | 1368734820 | 16900 | 16910 | 16930 | 16900 | 458 |
| 580 | 20231109 | 102600 | 1360993340 | 16900 | 16880 | 16910 | 16880 | 5 |
| 581 | 20231109 | 102500 | 1360908860 | 16880 | 16880 | 16910 | 16880 | 607 |
| 582 | 20231109 | 102400 | 1350658010 | 16870 | 16930 | 16930 | 16870 | 123 |
| 583 | 20231109 | 102300 | 1348581760 | 16870 | 16880 | 16930 | 16870 | 365 |
| 584 | 20231109 | 102200 | 1342414840 | 16880 | 16880 | 16920 | 16870 | 216 |
| 585 | 20231109 | 102100 | 1338768380 | 16880 | 16880 | 16880 | 16880 | 2 |
| 586 | 20231109 | 102000 | 1338734620 | 16870 | 16840 | 16870 | 16840 | 15 |
| 587 | 20231109 | 101900 | 1338481630 | 16870 | 16870 | 16870 | 16870 | 1 |
| 588 | 20231109 | 101800 | 1338464760 | 16820 | 16860 | 16860 | 16790 | 8 |
| 589 | 20231109 | 101700 | 1338330280 | 16860 | 16860 | 16890 | 16760 | 407 |
| 590 | 20231109 | 101600 | 1331479610 | 16860 | 16830 | 16900 | 16830 | 230 |
| 591 | 20231109 | 101500 | 1327601650 | 16900 | 16840 | 16940 | 16830 | 240 |
| 592 | 20231109 | 101400 | 1323552070 | 16940 | 16850 | 16940 | 16810 | 589 |
| 593 | 20231109 | 101300 | 1313593340 | 16850 | 16840 | 16850 | 16840 | 153 |
| 594 | 20231109 | 101200 | 1311015720 | 16850 | 16850 | 16950 | 16840 | 180 |
| 595 | 20231109 | 101100 | 1307983040 | 16850 | 16810 | 16970 | 16810 | 1395 |
| 596 | 20231109 | 101000 | 1284379360 | 16810 | 16810 | 16820 | 16810 | 39 |
| 597 | 20231109 | 100900 | 1283723420 | 16790 | 16800 | 16830 | 16770 | 473 |
| 598 | 20231109 | 100800 | 1275768870 | 16790 | 16790 | 16790 | 16750 | 622 |
| 599 | 20231109 | 100700 | 1265337330 | 16790 | 16780 | 16790 | 16780 | 83 |
| 600 | 20231109 | 100600 | 1263943800 | 16780 | 16820 | 16820 | 16780 | 327 |
| 601 | 20231109 | 100500 | 1258449060 | 16810 | 16800 | 16810 | 16790 | 219 |
| 602 | 20231109 | 100400 | 1254768380 | 16810 | 16810 | 16840 | 16800 | 207 |
| 603 | 20231109 | 100300 | 1251289520 | 16810 | 16860 | 16860 | 16800 | 89 |
| 604 | 20231109 | 100200 | 1249790440 | 16860 | 16820 | 16880 | 16770 | 43 |
| 605 | 20231109 | 100100 | 1249067390 | 16810 | 16750 | 16810 | 16750 | 1102 |
| 606 | 20231109 | 100000 | 1230563050 | 16750 | 16760 | 16760 | 16750 | 53 |
| 607 | 20231109 | 095900 | 1229674880 | 16760 | 16730 | 16770 | 16730 | 298 |
| 608 | 20231109 | 095800 | 1224683950 | 16720 | 16750 | 16750 | 16720 | 176 |
| 609 | 20231109 | 095700 | 1221738470 | 16740 | 16740 | 16780 | 16720 | 428 |
| 610 | 20231109 | 095600 | 1214575860 | 16750 | 16760 | 16780 | 16750 | 865 |
| 611 | 20231109 | 095500 | 1200078470 | 16770 | 16780 | 16780 | 16770 | 180 |
| 612 | 20231109 | 095400 | 1197059730 | 16770 | 16790 | 16790 | 16770 | 343 |
| 613 | 20231109 | 095300 | 1191305310 | 16800 | 16820 | 16820 | 16800 | 1082 |
| 614 | 20231109 | 095200 | 1173125380 | 16820 | 16820 | 16830 | 16810 | 757 |
| 615 | 20231109 | 095100 | 1160393910 | 16820 | 16820 | 16860 | 16820 | 947 |
| 616 | 20231109 | 095000 | 1144454650 | 16820 | 16850 | 16910 | 16820 | 774 |
| 617 | 20231109 | 094900 | 1131422740 | 16860 | 16900 | 16920 | 16850 | 1519 |
| 618 | 20231109 | 094800 | 1105815830 | 16880 | 16880 | 16890 | 16880 | 66 |
| 619 | 20231109 | 094700 | 1104701680 | 16860 | 16860 | 16860 | 16850 | 306 |
| 620 | 20231109 | 094600 | 1099545020 | 16850 | 16910 | 16960 | 16850 | 1326 |
| 621 | 20231109 | 094500 | 1077160930 | 16920 | 16920 | 16920 | 16900 | 742 |
| 622 | 20231109 | 094400 | 1064612890 | 16920 | 16910 | 16920 | 16910 | 131 |
| 623 | 20231109 | 094300 | 1062396390 | 16910 | 16980 | 16980 | 16910 | 237 |
| 624 | 20231109 | 094200 | 1058386810 | 16940 | 16920 | 16980 | 16920 | 275 |
| 625 | 20231109 | 094100 | 1053728560 | 16920 | 16920 | 16920 | 16920 | 1 |
| 626 | 20231109 | 094000 | 1053711640 | 16910 | 16930 | 16930 | 16910 | 930 |
| 627 | 20231109 | 093900 | 1037976620 | 16940 | 16940 | 16980 | 16920 | 972 |
| 628 | 20231109 | 093800 | 1021521000 | 16930 | 16960 | 16960 | 16930 | 1267 |
| 629 | 20231109 | 093700 | 1000050880 | 16970 | 16970 | 16980 | 16970 | 219 |
| 630 | 20231109 | 093600 | 996333970 | 16970 | 16980 | 16980 | 16970 | 90 |
| 631 | 20231109 | 093500 | 994805890 | 16990 | 17020 | 17030 | 16990 | 779 |
| 632 | 20231109 | 093400 | 981557690 | 17020 | 17030 | 17030 | 17020 | 95 |
| 633 | 20231109 | 093300 | 979940360 | 17030 | 17010 | 17030 | 17010 | 509 |
| 634 | 20231109 | 093200 | 971277030 | 17010 | 17010 | 17020 | 17000 | 391 |
| 635 | 20231109 | 093100 | 964626390 | 16990 | 17010 | 17010 | 16980 | 1220 |
| 636 | 20231109 | 093000 | 943888290 | 17020 | 17030 | 17030 | 17010 | 157 |
| 637 | 20231109 | 092900 | 941216460 | 17000 | 17010 | 17020 | 17000 | 1883 |
| 638 | 20231109 | 092800 | 909175140 | 17010 | 17010 | 17010 | 17000 | 1038 |
| 639 | 20231109 | 092700 | 891527520 | 17020 | 17020 | 17040 | 17020 | 273 |
| 640 | 20231109 | 092600 | 886879580 | 17050 | 17030 | 17050 | 17010 | 1037 |
| 641 | 20231109 | 092500 | 869207860 | 17010 | 16990 | 17020 | 16990 | 212 |
| 642 | 20231109 | 092400 | 865601640 | 17000 | 17010 | 17010 | 16990 | 68 |
| 643 | 20231109 | 092300 | 864445220 | 17010 | 17020 | 17020 | 17010 | 345 |
| 644 | 20231109 | 092200 | 858575620 | 17040 | 17030 | 17040 | 16990 | 742 |
| 645 | 20231109 | 092100 | 845944700 | 17030 | 16970 | 17030 | 16970 | 60 |
| 646 | 20231109 | 092000 | 844925320 | 16970 | 16990 | 17000 | 16970 | 170 |
| 647 | 20231109 | 091900 | 842036670 | 16980 | 16980 | 17030 | 16970 | 213 |
| 648 | 20231109 | 091800 | 838420930 | 17030 | 16940 | 17030 | 16940 | 121 |
| 649 | 20231109 | 091700 | 836363530 | 17000 | 16960 | 17010 | 16920 | 102 |
| 650 | 20231109 | 091600 | 834631570 | 16960 | 17020 | 17020 | 16960 | 91 |
| 651 | 20231109 | 091500 | 833085020 | 17030 | 17060 | 17070 | 17030 | 430 |
| 652 | 20231109 | 091400 | 825754130 | 17060 | 17070 | 17070 | 17030 | 1135 |
| 653 | 20231109 | 091300 | 806384070 | 17070 | 16930 | 17070 | 16930 | 1166 |
| 654 | 20231109 | 091200 | 786533800 | 16930 | 17020 | 17020 | 16880 | 2227 |
| 655 | 20231109 | 091100 | 748815280 | 17000 | 17030 | 17060 | 17000 | 548 |
| 656 | 20231109 | 091000 | 739485570 | 17030 | 17070 | 17080 | 17020 | 2382 |
| 657 | 20231109 | 090900 | 698877590 | 17080 | 17090 | 17130 | 17080 | 2196 |
| 658 | 20231109 | 090800 | 661311840 | 17050 | 17040 | 17090 | 17030 | 2593 |
| 659 | 20231109 | 090700 | 617081070 | 17040 | 17050 | 17070 | 17040 | 785 |
| 660 | 20231109 | 090600 | 603690530 | 17060 | 17050 | 17060 | 17050 | 2207 |
| 661 | 20231109 | 090500 | 566056530 | 17060 | 17050 | 17090 | 17030 | 2222 |
| 662 | 20231109 | 090400 | 528154750 | 17060 | 17060 | 17070 | 16900 | 3062 |
| 663 | 20231109 | 090300 | 475972580 | 17100 | 17170 | 17170 | 17060 | 5220 |
| 664 | 20231109 | 090200 | 386630510 | 17180 | 17180 | 17200 | 17100 | 8201 |
| 665 | 20231109 | 090100 | 245711050 | 17130 | 16850 | 17190 | 16840 | 11258 |
| 666 | 20231109 | 090000 | 54090630 | 16840 | 16750 | 16860 | 16720 | 3221 |