36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 202600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 4923 |
| 3 | 20231109 | 202500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 4 | 20231109 | 202400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 5 | 20231109 | 202300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 6 | 20231109 | 202200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 7 | 20231109 | 202100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 8 | 20231109 | 202000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 9 | 20231109 | 201900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 10 | 20231109 | 201800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 11 | 20231109 | 201700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 12 | 20231109 | 201600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 13 | 20231109 | 201500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 14 | 20231109 | 201400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 15 | 20231109 | 201300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 16 | 20231109 | 201200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 17 | 20231109 | 201100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 18 | 20231109 | 201000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 19 | 20231109 | 200900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 20 | 20231109 | 200800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 21 | 20231109 | 200700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 22 | 20231109 | 200600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 23 | 20231109 | 200500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 24 | 20231109 | 200400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 25 | 20231109 | 200300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 26 | 20231109 | 200200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 27 | 20231109 | 200100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 28 | 20231109 | 200000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 29 | 20231109 | 195900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 30 | 20231109 | 195800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 31 | 20231109 | 195700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 32 | 20231109 | 195600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 4923 |
| 33 | 20231109 | 195500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 34 | 20231109 | 195400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 35 | 20231109 | 195300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 36 | 20231109 | 195200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 37 | 20231109 | 195100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 38 | 20231109 | 195000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 39 | 20231109 | 194900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 40 | 20231109 | 194800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 41 | 20231109 | 194700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 42 | 20231109 | 194600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 43 | 20231109 | 194500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 44 | 20231109 | 194400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 45 | 20231109 | 194300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 46 | 20231109 | 194200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 47 | 20231109 | 194100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 48 | 20231109 | 194000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 49 | 20231109 | 193900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 50 | 20231109 | 193800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 51 | 20231109 | 193700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 52 | 20231109 | 193600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 53 | 20231109 | 193500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 54 | 20231109 | 193400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 55 | 20231109 | 193300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 56 | 20231109 | 193200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 57 | 20231109 | 193100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 58 | 20231109 | 193000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 59 | 20231109 | 192900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 60 | 20231109 | 192800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 61 | 20231109 | 192700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 62 | 20231109 | 192600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 4923 |
| 63 | 20231109 | 192500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 64 | 20231109 | 192400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 65 | 20231109 | 192300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 66 | 20231109 | 192200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 67 | 20231109 | 192100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 68 | 20231109 | 192000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 69 | 20231109 | 191900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 70 | 20231109 | 191800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 71 | 20231109 | 191700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 72 | 20231109 | 191600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 73 | 20231109 | 191500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 74 | 20231109 | 191400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 75 | 20231109 | 191300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 76 | 20231109 | 191200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 77 | 20231109 | 191100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 78 | 20231109 | 191000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 79 | 20231109 | 190900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 80 | 20231109 | 190800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 81 | 20231109 | 190700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 82 | 20231109 | 190600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 83 | 20231109 | 190500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 84 | 20231109 | 190400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 85 | 20231109 | 190300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 86 | 20231109 | 190200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 87 | 20231109 | 190100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 88 | 20231109 | 190000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 89 | 20231109 | 185900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 90 | 20231109 | 185800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 91 | 20231109 | 185700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 92 | 20231109 | 185600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 4923 |
| 93 | 20231109 | 185500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 94 | 20231109 | 185400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 95 | 20231109 | 185300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 96 | 20231109 | 185200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 97 | 20231109 | 185100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 98 | 20231109 | 185000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 99 | 20231109 | 184900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 100 | 20231109 | 184800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 101 | 20231109 | 184700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 102 | 20231109 | 184600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 103 | 20231109 | 184500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 104 | 20231109 | 184400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 105 | 20231109 | 184300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 106 | 20231109 | 184200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 107 | 20231109 | 184100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 108 | 20231109 | 184000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 109 | 20231109 | 183900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 110 | 20231109 | 183800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 111 | 20231109 | 183700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 112 | 20231109 | 183600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 113 | 20231109 | 183500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 114 | 20231109 | 183400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 115 | 20231109 | 183300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 116 | 20231109 | 183200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 117 | 20231109 | 183100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 118 | 20231109 | 183000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 119 | 20231109 | 182900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 120 | 20231109 | 182800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 121 | 20231109 | 182700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 122 | 20231109 | 182600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 4923 |
| 123 | 20231109 | 182500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 124 | 20231109 | 182400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 125 | 20231109 | 182300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 126 | 20231109 | 182200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 127 | 20231109 | 182100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 128 | 20231109 | 182000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 129 | 20231109 | 181900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 130 | 20231109 | 181800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 131 | 20231109 | 181700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 132 | 20231109 | 181600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 133 | 20231109 | 181500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 134 | 20231109 | 181400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 135 | 20231109 | 181300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 136 | 20231109 | 181200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 137 | 20231109 | 181100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 138 | 20231109 | 181000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 139 | 20231109 | 180900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 140 | 20231109 | 180800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 141 | 20231109 | 180700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 142 | 20231109 | 180600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 143 | 20231109 | 180500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 144 | 20231109 | 180400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 145 | 20231109 | 180300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 146 | 20231109 | 180200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 147 | 20231109 | 180100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 148 | 20231109 | 180000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 149 | 20231109 | 175900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 150 | 20231109 | 175800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 151 | 20231109 | 175700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 152 | 20231109 | 175600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 4923 |
| 153 | 20231109 | 175500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 154 | 20231109 | 175400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 155 | 20231109 | 175300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 156 | 20231109 | 175200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 157 | 20231109 | 175100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 158 | 20231109 | 175000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 159 | 20231109 | 174900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 160 | 20231109 | 174800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 161 | 20231109 | 174700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 162 | 20231109 | 174600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 163 | 20231109 | 174500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 164 | 20231109 | 174400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 165 | 20231109 | 174300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 166 | 20231109 | 174200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 167 | 20231109 | 174100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 168 | 20231109 | 174000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 169 | 20231109 | 173900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 170 | 20231109 | 173800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 171 | 20231109 | 173700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 172 | 20231109 | 173600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 173 | 20231109 | 173500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 174 | 20231109 | 173400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 175 | 20231109 | 173300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 176 | 20231109 | 173200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 177 | 20231109 | 173100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 178 | 20231109 | 173000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 179 | 20231109 | 172900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 180 | 20231109 | 172800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 181 | 20231109 | 172700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 182 | 20231109 | 172600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 4923 |
| 183 | 20231109 | 172500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 184 | 20231109 | 172400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 185 | 20231109 | 172300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 186 | 20231109 | 172200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 187 | 20231109 | 172100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 188 | 20231109 | 172000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 189 | 20231109 | 171900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 190 | 20231109 | 171800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 191 | 20231109 | 171700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 192 | 20231109 | 171600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 193 | 20231109 | 171500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 194 | 20231109 | 171400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 195 | 20231109 | 171300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 196 | 20231109 | 171200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 197 | 20231109 | 171100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 198 | 20231109 | 171000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 199 | 20231109 | 170900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 200 | 20231109 | 170800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 201 | 20231109 | 170700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 202 | 20231109 | 170600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 203 | 20231109 | 170500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 204 | 20231109 | 170400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 205 | 20231109 | 170300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 206 | 20231109 | 170200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 207 | 20231109 | 170100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 208 | 20231109 | 170000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 209 | 20231109 | 165900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 210 | 20231109 | 165800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 211 | 20231109 | 165700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 212 | 20231109 | 165600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 4923 |
| 213 | 20231109 | 165500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 214 | 20231109 | 165400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 215 | 20231109 | 165300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 216 | 20231109 | 165200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 217 | 20231109 | 165100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 218 | 20231109 | 165000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 219 | 20231109 | 164900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 220 | 20231109 | 164800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 221 | 20231109 | 164700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 222 | 20231109 | 164600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 223 | 20231109 | 164500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 224 | 20231109 | 164400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 225 | 20231109 | 164300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 226 | 20231109 | 164200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 227 | 20231109 | 164100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 228 | 20231109 | 164000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 229 | 20231109 | 163900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 230 | 20231109 | 163800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 231 | 20231109 | 163700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 232 | 20231109 | 163600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 233 | 20231109 | 163500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 234 | 20231109 | 163400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 235 | 20231109 | 163300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 236 | 20231109 | 163200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 237 | 20231109 | 163100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 238 | 20231109 | 163000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 239 | 20231109 | 162900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 240 | 20231109 | 162800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 241 | 20231109 | 162700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 242 | 20231109 | 162600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 4923 |
| 243 | 20231109 | 162500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 244 | 20231109 | 162400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 245 | 20231109 | 162300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 246 | 20231109 | 162200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 247 | 20231109 | 162100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 248 | 20231109 | 162000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 249 | 20231109 | 161900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 250 | 20231109 | 161800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 251 | 20231109 | 161700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 252 | 20231109 | 161600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 253 | 20231109 | 161500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 254 | 20231109 | 161400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 255 | 20231109 | 161300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 256 | 20231109 | 161200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 257 | 20231109 | 161100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 258 | 20231109 | 161000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 259 | 20231109 | 160900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 260 | 20231109 | 160800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 261 | 20231109 | 160700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 262 | 20231109 | 160600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 263 | 20231109 | 160500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 264 | 20231109 | 160400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 265 | 20231109 | 160300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 266 | 20231109 | 160200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 267 | 20231109 | 160100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 268 | 20231109 | 160000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 269 | 20231109 | 155900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 270 | 20231109 | 155800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 271 | 20231109 | 155700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 272 | 20231109 | 155600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 4923 |
| 273 | 20231109 | 155500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 274 | 20231109 | 155400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 275 | 20231109 | 155300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 276 | 20231109 | 155200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 277 | 20231109 | 155100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 278 | 20231109 | 155000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 279 | 20231109 | 154900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 280 | 20231109 | 154800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 281 | 20231109 | 154700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 282 | 20231109 | 154600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 283 | 20231109 | 154500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 284 | 20231109 | 154400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 285 | 20231109 | 154300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 286 | 20231109 | 154200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 287 | 20231109 | 154100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 288 | 20231109 | 154000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 289 | 20231109 | 153900 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 290 | 20231109 | 153800 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 291 | 20231109 | 153700 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 292 | 20231109 | 153600 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 293 | 20231109 | 153500 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 294 | 20231109 | 153400 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 295 | 20231109 | 153300 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 296 | 20231109 | 153200 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 297 | 20231109 | 153100 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 0 |
| 298 | 20231109 | 153000 | 5547121150 | 17430 | 17430 | 17430 | 17430 | 4923 |
| 299 | 20231109 | 152900 | 5461313260 | 17440 | 17440 | 17440 | 17440 | 0 |
| 300 | 20231109 | 152800 | 5461313260 | 17440 | 17440 | 17440 | 17440 | 0 |
| 301 | 20231109 | 152700 | 5461313260 | 17440 | 17440 | 17440 | 17440 | 0 |
| 302 | 20231109 | 152600 | 5461313260 | 17440 | 17440 | 17440 | 17440 | 0 |
| 303 | 20231109 | 152500 | 5461313260 | 17440 | 17440 | 17440 | 17440 | 0 |
| 304 | 20231109 | 152400 | 5461313260 | 17440 | 17440 | 17440 | 17440 | 0 |
| 305 | 20231109 | 152300 | 5461313260 | 17440 | 17440 | 17440 | 17440 | 0 |
| 306 | 20231109 | 152200 | 5461313260 | 17440 | 17440 | 17440 | 17440 | 0 |
| 307 | 20231109 | 152100 | 5461313260 | 17440 | 17440 | 17440 | 17440 | 0 |
| 308 | 20231109 | 152000 | 5461313260 | 17440 | 17440 | 17440 | 17440 | 0 |
| 309 | 20231109 | 151900 | 5461313260 | 17440 | 17510 | 17540 | 17430 | 3237 |
| 310 | 20231109 | 151800 | 5404646890 | 17500 | 17510 | 17530 | 17500 | 1808 |
| 311 | 20231109 | 151700 | 5372979410 | 17530 | 17540 | 17550 | 17520 | 2712 |
| 312 | 20231109 | 151600 | 5325422390 | 17540 | 17550 | 17550 | 17530 | 2807 |
| 313 | 20231109 | 151500 | 5276191570 | 17550 | 17550 | 17560 | 17540 | 3025 |
| 314 | 20231109 | 151400 | 5223099170 | 17560 | 17540 | 17560 | 17540 | 2572 |
| 315 | 20231109 | 151300 | 5177952860 | 17550 | 17540 | 17560 | 17540 | 1773 |
| 316 | 20231109 | 151200 | 5146826020 | 17540 | 17520 | 17540 | 17520 | 3627 |
| 317 | 20231109 | 151100 | 5083251430 | 17510 | 17510 | 17510 | 17500 | 497 |
| 318 | 20231109 | 151000 | 5074551260 | 17520 | 17500 | 17530 | 17480 | 2915 |
| 319 | 20231109 | 150900 | 5023488090 | 17480 | 17500 | 17520 | 17480 | 1817 |
| 320 | 20231109 | 150800 | 4991672430 | 17510 | 17500 | 17510 | 17480 | 1382 |
| 321 | 20231109 | 150700 | 4967484800 | 17500 | 17510 | 17510 | 17500 | 1851 |
| 322 | 20231109 | 150600 | 4935089960 | 17500 | 17500 | 17520 | 17500 | 1399 |
| 323 | 20231109 | 150500 | 4910586890 | 17500 | 17500 | 17520 | 17500 | 1756 |
| 324 | 20231109 | 150400 | 4879833670 | 17500 | 17440 | 17500 | 17440 | 1852 |
| 325 | 20231109 | 150300 | 4847501050 | 17430 | 17420 | 17430 | 17410 | 1212 |
| 326 | 20231109 | 150200 | 4826384520 | 17400 | 17390 | 17410 | 17390 | 618 |
| 327 | 20231109 | 150100 | 4815633300 | 17380 | 17370 | 17380 | 17370 | 1209 |
| 328 | 20231109 | 150000 | 4794628210 | 17360 | 17350 | 17360 | 17350 | 766 |
| 329 | 20231109 | 145900 | 4781331480 | 17350 | 17340 | 17350 | 17340 | 1048 |
| 330 | 20231109 | 145800 | 4763154690 | 17340 | 17330 | 17340 | 17330 | 261 |
| 331 | 20231109 | 145700 | 4758628960 | 17330 | 17320 | 17330 | 17300 | 622 |
| 332 | 20231109 | 145600 | 4747854590 | 17320 | 17340 | 17340 | 17300 | 1849 |
| 333 | 20231109 | 145500 | 4715801110 | 17340 | 17350 | 17350 | 17340 | 358 |
| 334 | 20231109 | 145400 | 4709593370 | 17350 | 17350 | 17360 | 17340 | 866 |
| 335 | 20231109 | 145300 | 4694568080 | 17360 | 17350 | 17360 | 17350 | 246 |
| 336 | 20231109 | 145200 | 4690299490 | 17360 | 17360 | 17360 | 17350 | 575 |
| 337 | 20231109 | 145100 | 4680317840 | 17360 | 17390 | 17390 | 17360 | 1569 |
| 338 | 20231109 | 145000 | 4653054620 | 17390 | 17390 | 17410 | 17390 | 644 |
| 339 | 20231109 | 144900 | 4641853390 | 17390 | 17380 | 17390 | 17380 | 60 |
| 340 | 20231109 | 144800 | 4640810380 | 17370 | 17430 | 17430 | 17370 | 2660 |
| 341 | 20231109 | 144700 | 4594483200 | 17420 | 17400 | 17430 | 17400 | 2784 |
| 342 | 20231109 | 144600 | 4545990180 | 17400 | 17420 | 17420 | 17400 | 727 |
| 343 | 20231109 | 144500 | 4533330540 | 17410 | 17420 | 17420 | 17410 | 583 |
| 344 | 20231109 | 144400 | 4523178090 | 17420 | 17440 | 17440 | 17420 | 270 |
| 345 | 20231109 | 144300 | 4518473690 | 17450 | 17390 | 17450 | 17390 | 1590 |
| 346 | 20231109 | 144200 | 4490780710 | 17380 | 17370 | 17380 | 17370 | 273 |
| 347 | 20231109 | 144100 | 4486037000 | 17360 | 17370 | 17380 | 17360 | 381 |
| 348 | 20231109 | 144000 | 4479418010 | 17370 | 17420 | 17420 | 17370 | 514 |
| 349 | 20231109 | 143900 | 4470478740 | 17410 | 17400 | 17410 | 17400 | 542 |
| 350 | 20231109 | 143800 | 4461046120 | 17400 | 17380 | 17400 | 17380 | 599 |
| 351 | 20231109 | 143700 | 4450632170 | 17380 | 17350 | 17380 | 17350 | 162 |
| 352 | 20231109 | 143600 | 4447820790 | 17340 | 17320 | 17340 | 17320 | 1426 |
| 353 | 20231109 | 143500 | 4423109470 | 17320 | 17310 | 17320 | 17310 | 247 |
| 354 | 20231109 | 143400 | 4418832860 | 17320 | 17310 | 17320 | 17310 | 1069 |
| 355 | 20231109 | 143300 | 4400321170 | 17310 | 17310 | 17320 | 17310 | 520 |
| 356 | 20231109 | 143200 | 4391317540 | 17320 | 17320 | 17320 | 17320 | 3 |
| 357 | 20231109 | 143100 | 4391265580 | 17320 | 17310 | 17320 | 17310 | 384 |
| 358 | 20231109 | 143000 | 4384615880 | 17310 | 17320 | 17320 | 17310 | 1198 |
| 359 | 20231109 | 142900 | 4363866870 | 17320 | 17320 | 17330 | 17320 | 184 |
| 360 | 20231109 | 142800 | 4360679610 | 17330 | 17330 | 17330 | 17320 | 288 |
| 361 | 20231109 | 142700 | 4355689400 | 17330 | 17330 | 17330 | 17320 | 40 |
| 362 | 20231109 | 142600 | 4354996550 | 17330 | 17320 | 17340 | 17310 | 662 |
| 363 | 20231109 | 142500 | 4343524510 | 17320 | 17330 | 17330 | 17320 | 242 |
| 364 | 20231109 | 142400 | 4339332890 | 17320 | 17330 | 17330 | 17320 | 89 |
| 365 | 20231109 | 142300 | 4337791350 | 17330 | 17350 | 17350 | 17330 | 122 |
| 366 | 20231109 | 142200 | 4335676350 | 17350 | 17350 | 17350 | 17350 | 8 |
| 367 | 20231109 | 142100 | 4335537550 | 17350 | 17340 | 17350 | 17340 | 158 |
| 368 | 20231109 | 142000 | 4332797130 | 17340 | 17350 | 17350 | 17340 | 340 |
| 369 | 20231109 | 141900 | 4326900350 | 17350 | 17370 | 17370 | 17350 | 1416 |
| 370 | 20231109 | 141800 | 4302321940 | 17360 | 17350 | 17360 | 17350 | 400 |
| 371 | 20231109 | 141700 | 4295379450 | 17360 | 17350 | 17360 | 17350 | 12 |
| 372 | 20231109 | 141600 | 4295171140 | 17340 | 17360 | 17360 | 17340 | 151 |
| 373 | 20231109 | 141500 | 4292551390 | 17360 | 17350 | 17360 | 17350 | 169 |
| 374 | 20231109 | 141400 | 4289618230 | 17350 | 17360 | 17360 | 17350 | 14 |
| 375 | 20231109 | 141300 | 4289375250 | 17360 | 17360 | 17380 | 17360 | 1171 |
| 376 | 20231109 | 141200 | 4269035760 | 17360 | 17380 | 17390 | 17360 | 883 |
| 377 | 20231109 | 141100 | 4253689510 | 17370 | 17370 | 17370 | 17370 | 84 |
| 378 | 20231109 | 141000 | 4252230430 | 17370 | 17360 | 17370 | 17360 | 211 |
| 379 | 20231109 | 140900 | 4248566080 | 17360 | 17290 | 17360 | 17290 | 636 |
| 380 | 20231109 | 140800 | 4237547490 | 17300 | 17300 | 17300 | 17300 | 600 |
| 381 | 20231109 | 140700 | 4227167490 | 17300 | 17280 | 17300 | 17280 | 686 |
| 382 | 20231109 | 140600 | 4215305830 | 17280 | 17290 | 17290 | 17280 | 341 |
| 383 | 20231109 | 140500 | 4209410020 | 17280 | 17290 | 17290 | 17280 | 177 |
| 384 | 20231109 | 140400 | 4206350860 | 17280 | 17280 | 17280 | 17280 | 93 |
| 385 | 20231109 | 140300 | 4204743820 | 17290 | 17290 | 17290 | 17290 | 50 |
| 386 | 20231109 | 140200 | 4203879320 | 17290 | 17280 | 17290 | 17280 | 104 |
| 387 | 20231109 | 140100 | 4202082000 | 17280 | 17290 | 17290 | 17270 | 176 |
| 388 | 20231109 | 140000 | 4199040850 | 17270 | 17270 | 17270 | 17270 | 50 |
| 389 | 20231109 | 135900 | 4198177350 | 17270 | 17290 | 17290 | 17270 | 1094 |
| 390 | 20231109 | 135800 | 4179275570 | 17290 | 17270 | 17290 | 17270 | 118 |
| 391 | 20231109 | 135700 | 4177236050 | 17270 | 17330 | 17350 | 17270 | 1821 |
| 392 | 20231109 | 135600 | 4145731250 | 17330 | 17250 | 17330 | 17250 | 1090 |
| 393 | 20231109 | 135500 | 4126902080 | 17250 | 17270 | 17270 | 17240 | 2289 |
| 394 | 20231109 | 135400 | 4087413600 | 17270 | 17300 | 17300 | 17260 | 2156 |
| 395 | 20231109 | 135300 | 4050155290 | 17300 | 17320 | 17320 | 17290 | 3562 |
| 396 | 20231109 | 135200 | 3988526230 | 17320 | 17340 | 17340 | 17320 | 3617 |
| 397 | 20231109 | 135100 | 3925827350 | 17350 | 17350 | 17350 | 17350 | 599 |
| 398 | 20231109 | 135000 | 3915434700 | 17350 | 17360 | 17360 | 17350 | 198 |
| 399 | 20231109 | 134900 | 3911998610 | 17360 | 17350 | 17360 | 17350 | 61 |
| 400 | 20231109 | 134800 | 3910940130 | 17340 | 17350 | 17360 | 17340 | 160 |
| 401 | 20231109 | 134700 | 3908165120 | 17350 | 17350 | 17350 | 17350 | 411 |
| 402 | 20231109 | 134600 | 3901034270 | 17350 | 17340 | 17350 | 17340 | 170 |
| 403 | 20231109 | 134500 | 3898084820 | 17340 | 17350 | 17350 | 17340 | 984 |
| 404 | 20231109 | 134400 | 3881014550 | 17350 | 17360 | 17360 | 17350 | 499 |
| 405 | 20231109 | 134300 | 3872356150 | 17360 | 17370 | 17370 | 17360 | 1452 |
| 406 | 20231109 | 134200 | 3847147110 | 17380 | 17370 | 17380 | 17370 | 76 |
| 407 | 20231109 | 134100 | 3845826880 | 17370 | 17380 | 17380 | 17370 | 285 |
| 408 | 20231109 | 134000 | 3840876410 | 17380 | 17370 | 17380 | 17370 | 78 |
| 409 | 20231109 | 133900 | 3839521130 | 17370 | 17380 | 17380 | 17370 | 93 |
| 410 | 20231109 | 133800 | 3837905610 | 17380 | 17380 | 17380 | 17370 | 98 |
| 411 | 20231109 | 133700 | 3836203300 | 17380 | 17380 | 17380 | 17380 | 138 |
| 412 | 20231109 | 133600 | 3833804860 | 17380 | 17370 | 17380 | 17370 | 1205 |
| 413 | 20231109 | 133500 | 3812869630 | 17370 | 17370 | 17370 | 17360 | 69 |
| 414 | 20231109 | 133400 | 3811671200 | 17370 | 17360 | 17370 | 17360 | 102 |
| 415 | 20231109 | 133300 | 3809900430 | 17360 | 17370 | 17370 | 17360 | 695 |
| 416 | 20231109 | 133200 | 3797829120 | 17380 | 17370 | 17380 | 17370 | 36 |
| 417 | 20231109 | 133100 | 3797203790 | 17370 | 17370 | 17370 | 17370 | 232 |
| 418 | 20231109 | 133000 | 3793173950 | 17370 | 17370 | 17370 | 17370 | 162 |
| 419 | 20231109 | 132900 | 3790360010 | 17370 | 17390 | 17390 | 17370 | 494 |
| 420 | 20231109 | 132800 | 3781775060 | 17390 | 17390 | 17390 | 17380 | 38 |
| 421 | 20231109 | 132700 | 3781114590 | 17380 | 17390 | 17390 | 17380 | 267 |
| 422 | 20231109 | 132600 | 3776472290 | 17380 | 17380 | 17380 | 17380 | 114 |
| 423 | 20231109 | 132500 | 3774490970 | 17380 | 17380 | 17380 | 17380 | 35 |
| 424 | 20231109 | 132400 | 3773882670 | 17390 | 17380 | 17390 | 17380 | 85 |
| 425 | 20231109 | 132300 | 3772405350 | 17390 | 17390 | 17390 | 17390 | 8 |
| 426 | 20231109 | 132200 | 3772266230 | 17410 | 17380 | 17430 | 17380 | 177 |
| 427 | 20231109 | 132100 | 3769185000 | 17380 | 17380 | 17410 | 17380 | 351 |
| 428 | 20231109 | 132000 | 3763081610 | 17390 | 17380 | 17390 | 17380 | 137 |
| 429 | 20231109 | 131900 | 3760699240 | 17390 | 17370 | 17390 | 17370 | 158 |
| 430 | 20231109 | 131800 | 3757953970 | 17380 | 17370 | 17380 | 17360 | 126 |
| 431 | 20231109 | 131700 | 3755765360 | 17380 | 17380 | 17380 | 17370 | 90 |
| 432 | 20231109 | 131600 | 3754201990 | 17370 | 17370 | 17370 | 17370 | 0 |
| 433 | 20231109 | 131500 | 3754201990 | 17370 | 17350 | 17380 | 17340 | 1587 |
| 434 | 20231109 | 131400 | 3726664160 | 17350 | 17360 | 17360 | 17340 | 857 |
| 435 | 20231109 | 131300 | 3711794730 | 17360 | 17350 | 17360 | 17350 | 68 |
| 436 | 20231109 | 131200 | 3710614290 | 17360 | 17360 | 17360 | 17360 | 19 |
| 437 | 20231109 | 131100 | 3710284450 | 17360 | 17360 | 17360 | 17360 | 24 |
| 438 | 20231109 | 131000 | 3709867810 | 17360 | 17350 | 17360 | 17350 | 1014 |
| 439 | 20231109 | 130900 | 3692265770 | 17350 | 17340 | 17350 | 17340 | 352 |
| 440 | 20231109 | 130800 | 3686159070 | 17340 | 17350 | 17360 | 17340 | 1272 |
| 441 | 20231109 | 130700 | 3664091120 | 17350 | 17360 | 17360 | 17350 | 697 |
| 442 | 20231109 | 130600 | 3651997250 | 17360 | 17350 | 17360 | 17350 | 356 |
| 443 | 20231109 | 130500 | 3645818620 | 17350 | 17350 | 17360 | 17350 | 218 |
| 444 | 20231109 | 130400 | 3642036140 | 17340 | 17350 | 17350 | 17340 | 1012 |
| 445 | 20231109 | 130300 | 3624481400 | 17370 | 17380 | 17380 | 17350 | 797 |
| 446 | 20231109 | 130200 | 3610643440 | 17370 | 17380 | 17380 | 17360 | 181 |
| 447 | 20231109 | 130100 | 3607499640 | 17360 | 17380 | 17380 | 17360 | 89 |
| 448 | 20231109 | 130000 | 3605954450 | 17360 | 17370 | 17370 | 17360 | 1246 |
| 449 | 20231109 | 125900 | 3584320240 | 17370 | 17370 | 17370 | 17370 | 375 |
| 450 | 20231109 | 125800 | 3577806490 | 17380 | 17390 | 17390 | 17380 | 31 |
| 451 | 20231109 | 125700 | 3577267410 | 17390 | 17390 | 17390 | 17390 | 123 |
| 452 | 20231109 | 125600 | 3575128440 | 17390 | 17390 | 17390 | 17380 | 465 |
| 453 | 20231109 | 125500 | 3567045590 | 17390 | 17380 | 17390 | 17380 | 19 |
| 454 | 20231109 | 125400 | 3566715290 | 17380 | 17370 | 17380 | 17370 | 352 |
| 455 | 20231109 | 125300 | 3560600270 | 17370 | 17380 | 17380 | 17370 | 542 |
| 456 | 20231109 | 125200 | 3551181070 | 17380 | 17380 | 17390 | 17380 | 386 |
| 457 | 20231109 | 125100 | 3544472290 | 17390 | 17380 | 17400 | 17380 | 1052 |
| 458 | 20231109 | 125000 | 3526174180 | 17380 | 17380 | 17380 | 17380 | 396 |
| 459 | 20231109 | 124900 | 3519291700 | 17380 | 17410 | 17420 | 17370 | 3398 |
| 460 | 20231109 | 124800 | 3460206680 | 17420 | 17410 | 17430 | 17410 | 133 |
| 461 | 20231109 | 124700 | 3457889890 | 17410 | 17410 | 17410 | 17410 | 84 |
| 462 | 20231109 | 124600 | 3456427450 | 17410 | 17420 | 17420 | 17410 | 459 |
| 463 | 20231109 | 124500 | 3448433260 | 17410 | 17420 | 17420 | 17410 | 272 |
| 464 | 20231109 | 124400 | 3443697730 | 17400 | 17380 | 17400 | 17380 | 2623 |
| 465 | 20231109 | 124300 | 3398107140 | 17380 | 17420 | 17420 | 17370 | 7513 |
| 466 | 20231109 | 124200 | 3267432330 | 17430 | 17420 | 17430 | 17410 | 1029 |
| 467 | 20231109 | 124100 | 3249516460 | 17420 | 17420 | 17420 | 17410 | 348 |
| 468 | 20231109 | 124000 | 3243455050 | 17420 | 17410 | 17420 | 17410 | 902 |
| 469 | 20231109 | 123900 | 3227751220 | 17410 | 17440 | 17440 | 17410 | 3744 |
| 470 | 20231109 | 123800 | 3162519000 | 17430 | 17430 | 17430 | 17430 | 65 |
| 471 | 20231109 | 123700 | 3161386050 | 17430 | 17430 | 17430 | 17430 | 0 |
| 472 | 20231109 | 123600 | 3161386050 | 17430 | 17440 | 17440 | 17430 | 247 |
| 473 | 20231109 | 123500 | 3157080720 | 17450 | 17450 | 17450 | 17450 | 7 |
| 474 | 20231109 | 123400 | 3156958570 | 17440 | 17440 | 17440 | 17440 | 36 |
| 475 | 20231109 | 123300 | 3156330730 | 17440 | 17450 | 17450 | 17440 | 860 |
| 476 | 20231109 | 123200 | 3141325420 | 17450 | 17450 | 17450 | 17450 | 0 |
| 477 | 20231109 | 123100 | 3141325420 | 17450 | 17450 | 17450 | 17450 | 60 |
| 478 | 20231109 | 123000 | 3140278420 | 17450 | 17460 | 17460 | 17450 | 1867 |
| 479 | 20231109 | 122900 | 3107699250 | 17460 | 17450 | 17460 | 17450 | 198 |
| 480 | 20231109 | 122800 | 3104243570 | 17460 | 17460 | 17460 | 17460 | 21 |
| 481 | 20231109 | 122700 | 3103876910 | 17460 | 17450 | 17460 | 17450 | 185 |
| 482 | 20231109 | 122600 | 3100647160 | 17450 | 17470 | 17470 | 17450 | 1306 |
| 483 | 20231109 | 122500 | 3077841890 | 17470 | 17470 | 17470 | 17470 | 169 |
| 484 | 20231109 | 122400 | 3074889460 | 17470 | 17470 | 17470 | 17470 | 1550 |
| 485 | 20231109 | 122300 | 3047810960 | 17470 | 17480 | 17480 | 17470 | 47 |
| 486 | 20231109 | 122200 | 3046989760 | 17490 | 17500 | 17500 | 17490 | 32 |
| 487 | 20231109 | 122100 | 3046430070 | 17500 | 17500 | 17500 | 17500 | 7 |
| 488 | 20231109 | 122000 | 3046307570 | 17500 | 17470 | 17500 | 17470 | 643 |
| 489 | 20231109 | 121900 | 3035068000 | 17480 | 17470 | 17480 | 17470 | 130 |
| 490 | 20231109 | 121800 | 3032796400 | 17470 | 17490 | 17490 | 17460 | 561 |
| 491 | 20231109 | 121700 | 3022997630 | 17490 | 17480 | 17490 | 17480 | 211 |
| 492 | 20231109 | 121600 | 3019309240 | 17480 | 17500 | 17500 | 17470 | 321 |
| 493 | 20231109 | 121500 | 3013700010 | 17470 | 17510 | 17520 | 17470 | 600 |
| 494 | 20231109 | 121400 | 3003210810 | 17510 | 17470 | 17510 | 17470 | 104 |
| 495 | 20231109 | 121300 | 3001391810 | 17470 | 17470 | 17470 | 17470 | 280 |
| 496 | 20231109 | 121200 | 2996500210 | 17460 | 17460 | 17460 | 17460 | 46 |
| 497 | 20231109 | 121100 | 2995697050 | 17460 | 17460 | 17460 | 17460 | 7 |
| 498 | 20231109 | 121000 | 2995574830 | 17460 | 17450 | 17460 | 17450 | 189 |
| 499 | 20231109 | 120900 | 2992276480 | 17460 | 17460 | 17460 | 17460 | 155 |
| 500 | 20231109 | 120800 | 2989570180 | 17460 | 17460 | 17470 | 17450 | 88 |
| 501 | 20231109 | 120700 | 2988033660 | 17460 | 17470 | 17470 | 17460 | 1551 |
| 502 | 20231109 | 120600 | 2960944760 | 17480 | 17470 | 17480 | 17470 | 170 |
| 503 | 20231109 | 120500 | 2957974850 | 17470 | 17460 | 17470 | 17460 | 86 |
| 504 | 20231109 | 120400 | 2956472780 | 17470 | 17470 | 17470 | 17470 | 632 |
| 505 | 20231109 | 120300 | 2945431740 | 17470 | 17480 | 17480 | 17470 | 603 |
| 506 | 20231109 | 120200 | 2934897180 | 17480 | 17480 | 17480 | 17480 | 102 |
| 507 | 20231109 | 120100 | 2933114220 | 17480 | 17480 | 17490 | 17480 | 113 |
| 508 | 20231109 | 120000 | 2931138970 | 17480 | 17480 | 17480 | 17480 | 243 |
| 509 | 20231109 | 115900 | 2926891330 | 17490 | 17510 | 17510 | 17490 | 493 |
| 510 | 20231109 | 115800 | 2918268540 | 17490 | 17490 | 17490 | 17490 | 55 |
| 511 | 20231109 | 115700 | 2917306590 | 17500 | 17480 | 17500 | 17470 | 275 |
| 512 | 20231109 | 115600 | 2912499710 | 17490 | 17500 | 17500 | 17490 | 209 |
| 513 | 20231109 | 115500 | 2908842230 | 17490 | 17480 | 17490 | 17480 | 8 |
| 514 | 20231109 | 115400 | 2908702320 | 17480 | 17480 | 17490 | 17480 | 162 |
| 515 | 20231109 | 115300 | 2905870300 | 17460 | 17460 | 17470 | 17460 | 409 |
| 516 | 20231109 | 115200 | 2898728160 | 17460 | 17460 | 17470 | 17460 | 284 |
| 517 | 20231109 | 115100 | 2893769450 | 17460 | 17430 | 17460 | 17430 | 460 |
| 518 | 20231109 | 115000 | 2885744760 | 17430 | 17440 | 17440 | 17430 | 389 |
| 519 | 20231109 | 114900 | 2878963480 | 17440 | 17440 | 17450 | 17440 | 670 |
| 520 | 20231109 | 114800 | 2867278510 | 17450 | 17440 | 17450 | 17440 | 20 |
| 521 | 20231109 | 114700 | 2866929660 | 17450 | 17480 | 17480 | 17440 | 2538 |
| 522 | 20231109 | 114600 | 2822616490 | 17480 | 17500 | 17500 | 17480 | 2358 |
| 523 | 20231109 | 114500 | 2781362160 | 17510 | 17510 | 17510 | 17510 | 19 |
| 524 | 20231109 | 114400 | 2781029470 | 17510 | 17510 | 17510 | 17500 | 185 |
| 525 | 20231109 | 114300 | 2777791890 | 17500 | 17510 | 17510 | 17500 | 210 |
| 526 | 20231109 | 114200 | 2774116750 | 17510 | 17510 | 17510 | 17510 | 53 |
| 527 | 20231109 | 114100 | 2773188720 | 17510 | 17500 | 17510 | 17500 | 313 |
| 528 | 20231109 | 114000 | 2767711090 | 17500 | 17490 | 17500 | 17490 | 254 |
| 529 | 20231109 | 113900 | 2763268040 | 17500 | 17500 | 17500 | 17500 | 6 |
| 530 | 20231109 | 113800 | 2763163040 | 17500 | 17500 | 17500 | 17500 | 158 |
| 531 | 20231109 | 113700 | 2760398040 | 17500 | 17500 | 17500 | 17500 | 1 |
| 532 | 20231109 | 113600 | 2760380540 | 17490 | 17490 | 17500 | 17490 | 286 |
| 533 | 20231109 | 113500 | 2755378330 | 17500 | 17490 | 17500 | 17490 | 73 |
| 534 | 20231109 | 113400 | 2754101490 | 17500 | 17500 | 17500 | 17500 | 95 |
| 535 | 20231109 | 113300 | 2752438990 | 17490 | 17490 | 17500 | 17490 | 387 |
| 536 | 20231109 | 113200 | 2745669450 | 17490 | 17500 | 17500 | 17490 | 1049 |
| 537 | 20231109 | 113100 | 2727312310 | 17500 | 17490 | 17510 | 17490 | 755 |
| 538 | 20231109 | 113000 | 2714096990 | 17490 | 17480 | 17490 | 17480 | 303 |
| 539 | 20231109 | 112900 | 2708799820 | 17490 | 17480 | 17490 | 17480 | 621 |
| 540 | 20231109 | 112800 | 2697944670 | 17480 | 17490 | 17490 | 17480 | 112 |
| 541 | 20231109 | 112700 | 2695986840 | 17490 | 17490 | 17490 | 17480 | 276 |
| 542 | 20231109 | 112600 | 2691162090 | 17490 | 17500 | 17500 | 17490 | 176 |
| 543 | 20231109 | 112500 | 2688083730 | 17500 | 17490 | 17500 | 17480 | 605 |
| 544 | 20231109 | 112400 | 2677505300 | 17490 | 17500 | 17500 | 17490 | 64 |
| 545 | 20231109 | 112300 | 2676385920 | 17490 | 17510 | 17510 | 17490 | 188 |
| 546 | 20231109 | 112200 | 2673096370 | 17510 | 17490 | 17510 | 17480 | 761 |
| 547 | 20231109 | 112100 | 2659784970 | 17490 | 17510 | 17510 | 17490 | 50 |
| 548 | 20231109 | 112000 | 2658910190 | 17510 | 17490 | 17510 | 17490 | 720 |
| 549 | 20231109 | 111900 | 2646317030 | 17490 | 17480 | 17490 | 17480 | 152 |
| 550 | 20231109 | 111800 | 2643659950 | 17500 | 17510 | 17520 | 17470 | 5169 |
| 551 | 20231109 | 111700 | 2553213960 | 17530 | 17530 | 17540 | 17510 | 894 |
| 552 | 20231109 | 111600 | 2537544480 | 17540 | 17530 | 17540 | 17530 | 2304 |
| 553 | 20231109 | 111500 | 2497154480 | 17530 | 17530 | 17530 | 17530 | 16 |
| 554 | 20231109 | 111400 | 2496874000 | 17530 | 17520 | 17530 | 17510 | 122 |
| 555 | 20231109 | 111300 | 2494736710 | 17530 | 17530 | 17530 | 17520 | 227 |
| 556 | 20231109 | 111200 | 2490759000 | 17530 | 17510 | 17530 | 17510 | 460 |
| 557 | 20231109 | 111100 | 2482700490 | 17500 | 17550 | 17550 | 17500 | 3469 |
| 558 | 20231109 | 111000 | 2421924270 | 17540 | 17550 | 17560 | 17540 | 449 |
| 559 | 20231109 | 110900 | 2414045110 | 17560 | 17560 | 17560 | 17550 | 22 |
| 560 | 20231109 | 110800 | 2413658830 | 17560 | 17530 | 17560 | 17530 | 572 |
| 561 | 20231109 | 110700 | 2403621910 | 17530 | 17540 | 17540 | 17530 | 2154 |
| 562 | 20231109 | 110600 | 2365852620 | 17540 | 17530 | 17560 | 17520 | 395 |
| 563 | 20231109 | 110500 | 2358926610 | 17520 | 17550 | 17550 | 17520 | 546 |
| 564 | 20231109 | 110400 | 2349356710 | 17530 | 17530 | 17550 | 17530 | 241 |
| 565 | 20231109 | 110300 | 2345131240 | 17550 | 17570 | 17570 | 17530 | 149 |
| 566 | 20231109 | 110200 | 2342514840 | 17570 | 17560 | 17570 | 17530 | 1481 |
| 567 | 20231109 | 110100 | 2316537390 | 17550 | 17570 | 17580 | 17550 | 623 |
| 568 | 20231109 | 110000 | 2305590420 | 17570 | 17560 | 17570 | 17550 | 349 |
| 569 | 20231109 | 105900 | 2299461920 | 17570 | 17580 | 17580 | 17570 | 578 |
| 570 | 20231109 | 105800 | 2289304660 | 17580 | 17590 | 17600 | 17580 | 103 |
| 571 | 20231109 | 105700 | 2287493650 | 17590 | 17590 | 17590 | 17590 | 7 |
| 572 | 20231109 | 105600 | 2287370520 | 17580 | 17590 | 17590 | 17580 | 263 |
| 573 | 20231109 | 105500 | 2282746310 | 17590 | 17590 | 17590 | 17580 | 174 |
| 574 | 20231109 | 105400 | 2279686180 | 17590 | 17610 | 17620 | 17590 | 2332 |
| 575 | 20231109 | 105300 | 2238626940 | 17610 | 17630 | 17630 | 17610 | 322 |
| 576 | 20231109 | 105200 | 2232955260 | 17630 | 17640 | 17650 | 17620 | 238 |
| 577 | 20231109 | 105100 | 2228761230 | 17640 | 17640 | 17640 | 17640 | 98 |
| 578 | 20231109 | 105000 | 2227032510 | 17630 | 17620 | 17630 | 17610 | 201 |
| 579 | 20231109 | 104900 | 2223490860 | 17620 | 17650 | 17650 | 17590 | 69 |
| 580 | 20231109 | 104800 | 2222275340 | 17590 | 17570 | 17590 | 17570 | 5452 |
| 581 | 20231109 | 104700 | 2126429380 | 17570 | 17560 | 17570 | 17550 | 431 |
| 582 | 20231109 | 104600 | 2118860830 | 17560 | 17560 | 17570 | 17560 | 477 |
| 583 | 20231109 | 104500 | 2110484440 | 17550 | 17560 | 17570 | 17550 | 2262 |
| 584 | 20231109 | 104400 | 2070765450 | 17560 | 17560 | 17570 | 17560 | 3319 |
| 585 | 20231109 | 104300 | 2012483470 | 17570 | 17590 | 17600 | 17560 | 4017 |
| 586 | 20231109 | 104200 | 1941877790 | 17600 | 17600 | 17610 | 17590 | 759 |
| 587 | 20231109 | 104100 | 1928523770 | 17610 | 17650 | 17650 | 17610 | 536 |
| 588 | 20231109 | 104000 | 1919084300 | 17610 | 17660 | 17660 | 17610 | 667 |
| 589 | 20231109 | 103900 | 1907335770 | 17660 | 17660 | 17660 | 17660 | 369 |
| 590 | 20231109 | 103800 | 1900819230 | 17660 | 17650 | 17660 | 17600 | 4648 |
| 591 | 20231109 | 103700 | 1818961720 | 17650 | 17660 | 17660 | 17650 | 798 |
| 592 | 20231109 | 103600 | 1804876870 | 17660 | 17670 | 17690 | 17660 | 645 |
| 593 | 20231109 | 103500 | 1793483440 | 17690 | 17700 | 17700 | 17690 | 159 |
| 594 | 20231109 | 103400 | 1790670660 | 17690 | 17670 | 17690 | 17670 | 566 |
| 595 | 20231109 | 103300 | 1780658720 | 17660 | 17670 | 17670 | 17660 | 276 |
| 596 | 20231109 | 103200 | 1775782150 | 17660 | 17670 | 17670 | 17610 | 437 |
| 597 | 20231109 | 103100 | 1768076010 | 17670 | 17670 | 17670 | 17660 | 16 |
| 598 | 20231109 | 103000 | 1767793340 | 17690 | 17680 | 17690 | 17670 | 389 |
| 599 | 20231109 | 102900 | 1760917000 | 17690 | 17680 | 17690 | 17680 | 47 |
| 600 | 20231109 | 102800 | 1760085840 | 17680 | 17680 | 17680 | 17680 | 12 |
| 601 | 20231109 | 102700 | 1759873680 | 17680 | 17640 | 17680 | 17630 | 326 |
| 602 | 20231109 | 102600 | 1754120800 | 17630 | 17640 | 17640 | 17630 | 190 |
| 603 | 20231109 | 102500 | 1750770990 | 17640 | 17610 | 17640 | 17600 | 156 |
| 604 | 20231109 | 102400 | 1748022150 | 17620 | 17640 | 17640 | 17600 | 435 |
| 605 | 20231109 | 102300 | 1740361350 | 17610 | 17660 | 17660 | 17610 | 43 |
| 606 | 20231109 | 102200 | 1739603740 | 17590 | 17640 | 17640 | 17590 | 599 |
| 607 | 20231109 | 102100 | 1729058250 | 17630 | 17670 | 17670 | 17630 | 16 |
| 608 | 20231109 | 102000 | 1728775880 | 17650 | 17630 | 17650 | 17630 | 323 |
| 609 | 20231109 | 101900 | 1723078850 | 17640 | 17610 | 17640 | 17610 | 90 |
| 610 | 20231109 | 101800 | 1721493590 | 17610 | 17620 | 17630 | 17610 | 573 |
| 611 | 20231109 | 101700 | 1711394860 | 17610 | 17600 | 17610 | 17600 | 30 |
| 612 | 20231109 | 101600 | 1710866810 | 17600 | 17590 | 17600 | 17590 | 2502 |
| 613 | 20231109 | 101500 | 1666837840 | 17600 | 17600 | 17610 | 17600 | 501 |
| 614 | 20231109 | 101400 | 1658020170 | 17610 | 17600 | 17610 | 17600 | 59 |
| 615 | 20231109 | 101300 | 1656981690 | 17610 | 17620 | 17620 | 17600 | 197 |
| 616 | 20231109 | 101200 | 1653512630 | 17600 | 17610 | 17610 | 17600 | 543 |
| 617 | 20231109 | 101100 | 1643950750 | 17620 | 17620 | 17620 | 17620 | 166 |
| 618 | 20231109 | 101000 | 1641025830 | 17610 | 17570 | 17630 | 17570 | 1473 |
| 619 | 20231109 | 100900 | 1615102760 | 17570 | 17580 | 17580 | 17570 | 983 |
| 620 | 20231109 | 100800 | 1597831080 | 17570 | 17590 | 17590 | 17570 | 836 |
| 621 | 20231109 | 100700 | 1583139420 | 17590 | 17620 | 17620 | 17590 | 7755 |
| 622 | 20231109 | 100600 | 1446580140 | 17620 | 17630 | 17630 | 17620 | 879 |
| 623 | 20231109 | 100500 | 1431091840 | 17630 | 17640 | 17640 | 17620 | 416 |
| 624 | 20231109 | 100400 | 1423754990 | 17650 | 17640 | 17650 | 17640 | 117 |
| 625 | 20231109 | 100300 | 1421690470 | 17630 | 17640 | 17640 | 17630 | 216 |
| 626 | 20231109 | 100200 | 1417882300 | 17630 | 17630 | 17630 | 17620 | 420 |
| 627 | 20231109 | 100100 | 1410478250 | 17620 | 17620 | 17630 | 17620 | 1589 |
| 628 | 20231109 | 100000 | 1382480040 | 17630 | 17630 | 17630 | 17620 | 350 |
| 629 | 20231109 | 095900 | 1376311440 | 17620 | 17620 | 17630 | 17620 | 2536 |
| 630 | 20231109 | 095800 | 1331627050 | 17630 | 17620 | 17630 | 17620 | 76 |
| 631 | 20231109 | 095700 | 1330287770 | 17630 | 17630 | 17630 | 17620 | 883 |
| 632 | 20231109 | 095600 | 1314729170 | 17620 | 17630 | 17630 | 17620 | 820 |
| 633 | 20231109 | 095500 | 1300275160 | 17640 | 17630 | 17640 | 17620 | 2572 |
| 634 | 20231109 | 095400 | 1254943320 | 17640 | 17640 | 17650 | 17640 | 612 |
| 635 | 20231109 | 095300 | 1244146540 | 17640 | 17640 | 17640 | 17630 | 2167 |
| 636 | 20231109 | 095200 | 1205927490 | 17640 | 17650 | 17650 | 17640 | 120 |
| 637 | 20231109 | 095100 | 1203809990 | 17650 | 17670 | 17670 | 17650 | 549 |
| 638 | 20231109 | 095000 | 1194118090 | 17670 | 17680 | 17680 | 17670 | 158 |
| 639 | 20231109 | 094900 | 1191326190 | 17680 | 17700 | 17700 | 17680 | 94 |
| 640 | 20231109 | 094800 | 1189663920 | 17700 | 17700 | 17700 | 17670 | 173 |
| 641 | 20231109 | 094700 | 1186601940 | 17670 | 17670 | 17670 | 17670 | 253 |
| 642 | 20231109 | 094600 | 1182131430 | 17670 | 17680 | 17720 | 17670 | 223 |
| 643 | 20231109 | 094500 | 1178189290 | 17690 | 17690 | 17690 | 17690 | 260 |
| 644 | 20231109 | 094400 | 1173589890 | 17690 | 17720 | 17720 | 17690 | 299 |
| 645 | 20231109 | 094300 | 1168297050 | 17720 | 17730 | 17740 | 17720 | 113 |
| 646 | 20231109 | 094200 | 1166293520 | 17730 | 17730 | 17730 | 17730 | 11 |
| 647 | 20231109 | 094100 | 1166098490 | 17730 | 17700 | 17740 | 17700 | 509 |
| 648 | 20231109 | 094000 | 1157084800 | 17690 | 17650 | 17690 | 17650 | 2327 |
| 649 | 20231109 | 093900 | 1115985770 | 17660 | 17650 | 17660 | 17650 | 1963 |
| 650 | 20231109 | 093800 | 1081338750 | 17650 | 17660 | 17660 | 17650 | 169 |
| 651 | 20231109 | 093700 | 1078354970 | 17660 | 17650 | 17660 | 17640 | 191 |
| 652 | 20231109 | 093600 | 1074984380 | 17650 | 17650 | 17670 | 17650 | 4129 |
| 653 | 20231109 | 093500 | 1002090450 | 17650 | 17690 | 17690 | 17650 | 3962 |
| 654 | 20231109 | 093400 | 932142350 | 17680 | 17680 | 17690 | 17680 | 346 |
| 655 | 20231109 | 093300 | 926023040 | 17690 | 17710 | 17710 | 17690 | 1279 |
| 656 | 20231109 | 093200 | 903385440 | 17710 | 17710 | 17720 | 17700 | 1111 |
| 657 | 20231109 | 093100 | 883710580 | 17700 | 17710 | 17710 | 17690 | 131 |
| 658 | 20231109 | 093000 | 881392170 | 17720 | 17730 | 17730 | 17660 | 1165 |
| 659 | 20231109 | 092900 | 860792450 | 17730 | 17720 | 17750 | 17650 | 2854 |
| 660 | 20231109 | 092800 | 810296130 | 17720 | 17750 | 17750 | 17710 | 2584 |
| 661 | 20231109 | 092700 | 764479750 | 17760 | 17770 | 17780 | 17760 | 1398 |
| 662 | 20231109 | 092600 | 739638320 | 17770 | 17770 | 17770 | 17760 | 794 |
| 663 | 20231109 | 092500 | 725529040 | 17750 | 17760 | 17770 | 17750 | 889 |
| 664 | 20231109 | 092400 | 709743850 | 17760 | 17790 | 17790 | 17760 | 543 |
| 665 | 20231109 | 092300 | 700085040 | 17790 | 17800 | 17800 | 17790 | 2022 |
| 666 | 20231109 | 092200 | 664096080 | 17800 | 17830 | 17830 | 17800 | 1799 |
| 667 | 20231109 | 092100 | 632048640 | 17830 | 17830 | 17830 | 17820 | 463 |
| 668 | 20231109 | 092000 | 623794460 | 17820 | 17820 | 17830 | 17820 | 135 |
| 669 | 20231109 | 091900 | 621387640 | 17820 | 17790 | 17820 | 17770 | 1460 |
| 670 | 20231109 | 091800 | 595404760 | 17780 | 17800 | 17800 | 17780 | 492 |
| 671 | 20231109 | 091700 | 586655240 | 17800 | 17790 | 17800 | 17790 | 1013 |
| 672 | 20231109 | 091600 | 568630010 | 17790 | 17800 | 17850 | 17790 | 1763 |
| 673 | 20231109 | 091500 | 537240940 | 17800 | 17750 | 17800 | 17750 | 683 |
| 674 | 20231109 | 091400 | 525088110 | 17790 | 17740 | 17790 | 17740 | 1036 |
| 675 | 20231109 | 091300 | 506709420 | 17740 | 17730 | 17770 | 17730 | 2082 |
| 676 | 20231109 | 091200 | 469775430 | 17730 | 17740 | 17740 | 17730 | 326 |
| 677 | 20231109 | 091100 | 463993510 | 17740 | 17730 | 17800 | 17730 | 1529 |
| 678 | 20231109 | 091000 | 436864410 | 17730 | 17750 | 17750 | 17730 | 275 |
| 679 | 20231109 | 090900 | 431985170 | 17750 | 17830 | 17830 | 17740 | 4487 |
| 680 | 20231109 | 090800 | 352143250 | 17860 | 17850 | 17860 | 17820 | 1093 |
| 681 | 20231109 | 090700 | 332652390 | 17860 | 17870 | 17870 | 17860 | 1828 |
| 682 | 20231109 | 090600 | 299989400 | 17870 | 17840 | 17900 | 17840 | 633 |
| 683 | 20231109 | 090500 | 288674200 | 17840 | 17850 | 17860 | 17820 | 1473 |
| 684 | 20231109 | 090400 | 262402160 | 17860 | 17860 | 17900 | 17820 | 4643 |
| 685 | 20231109 | 090300 | 179407430 | 17850 | 17800 | 17860 | 17800 | 3376 |
| 686 | 20231109 | 090200 | 119214790 | 17830 | 17820 | 17830 | 17800 | 1537 |
| 687 | 20231109 | 090100 | 91823270 | 17850 | 17830 | 17850 | 17790 | 2048 |
| 688 | 20231109 | 090000 | 55287740 | 17840 | 17670 | 17860 | 17670 | 3119 |