37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 203400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 3376 |
| 3 | 20231109 | 203300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 4 | 20231109 | 203200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 5 | 20231109 | 203100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 6 | 20231109 | 203000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 7 | 20231109 | 202900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 8 | 20231109 | 202800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 9 | 20231109 | 202700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 10 | 20231109 | 202600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 11 | 20231109 | 202500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 12 | 20231109 | 202400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 13 | 20231109 | 202300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 14 | 20231109 | 202200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 15 | 20231109 | 202100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 16 | 20231109 | 202000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 17 | 20231109 | 201900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 18 | 20231109 | 201800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 19 | 20231109 | 201700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 20 | 20231109 | 201600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 21 | 20231109 | 201500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 22 | 20231109 | 201400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 23 | 20231109 | 201300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 24 | 20231109 | 201200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 25 | 20231109 | 201100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 26 | 20231109 | 201000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 27 | 20231109 | 200900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 28 | 20231109 | 200800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 29 | 20231109 | 200700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 30 | 20231109 | 200600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 31 | 20231109 | 200500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 32 | 20231109 | 200400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 3376 |
| 33 | 20231109 | 200300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 34 | 20231109 | 200200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 35 | 20231109 | 200100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 36 | 20231109 | 200000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 37 | 20231109 | 195900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 38 | 20231109 | 195800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 39 | 20231109 | 195700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 40 | 20231109 | 195600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 41 | 20231109 | 195500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 42 | 20231109 | 195400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 43 | 20231109 | 195300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 44 | 20231109 | 195200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 45 | 20231109 | 195100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 46 | 20231109 | 195000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 47 | 20231109 | 194900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 48 | 20231109 | 194800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 49 | 20231109 | 194700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 50 | 20231109 | 194600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 51 | 20231109 | 194500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 52 | 20231109 | 194400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 53 | 20231109 | 194300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 54 | 20231109 | 194200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 55 | 20231109 | 194100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 56 | 20231109 | 194000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 57 | 20231109 | 193900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 58 | 20231109 | 193800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 59 | 20231109 | 193700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 60 | 20231109 | 193600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 61 | 20231109 | 193500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 62 | 20231109 | 193400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 3376 |
| 63 | 20231109 | 193300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 64 | 20231109 | 193200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 65 | 20231109 | 193100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 66 | 20231109 | 193000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 67 | 20231109 | 192900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 68 | 20231109 | 192800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 69 | 20231109 | 192700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 70 | 20231109 | 192600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 71 | 20231109 | 192500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 72 | 20231109 | 192400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 73 | 20231109 | 192300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 74 | 20231109 | 192200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 75 | 20231109 | 192100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 76 | 20231109 | 192000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 77 | 20231109 | 191900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 78 | 20231109 | 191800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 79 | 20231109 | 191700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 80 | 20231109 | 191600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 81 | 20231109 | 191500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 82 | 20231109 | 191400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 83 | 20231109 | 191300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 84 | 20231109 | 191200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 85 | 20231109 | 191100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 86 | 20231109 | 191000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 87 | 20231109 | 190900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 88 | 20231109 | 190800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 89 | 20231109 | 190700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 90 | 20231109 | 190600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 91 | 20231109 | 190500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 92 | 20231109 | 190400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 3376 |
| 93 | 20231109 | 190300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 94 | 20231109 | 190200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 95 | 20231109 | 190100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 96 | 20231109 | 190000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 97 | 20231109 | 185900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 98 | 20231109 | 185800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 99 | 20231109 | 185700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 100 | 20231109 | 185600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 101 | 20231109 | 185500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 102 | 20231109 | 185400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 103 | 20231109 | 185300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 104 | 20231109 | 185200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 105 | 20231109 | 185100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 106 | 20231109 | 185000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 107 | 20231109 | 184900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 108 | 20231109 | 184800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 109 | 20231109 | 184700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 110 | 20231109 | 184600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 111 | 20231109 | 184500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 112 | 20231109 | 184400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 113 | 20231109 | 184300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 114 | 20231109 | 184200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 115 | 20231109 | 184100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 116 | 20231109 | 184000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 117 | 20231109 | 183900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 118 | 20231109 | 183800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 119 | 20231109 | 183700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 120 | 20231109 | 183600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 121 | 20231109 | 183500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 122 | 20231109 | 183400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 3376 |
| 123 | 20231109 | 183300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 124 | 20231109 | 183200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 125 | 20231109 | 183100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 126 | 20231109 | 183000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 127 | 20231109 | 182900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 128 | 20231109 | 182800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 129 | 20231109 | 182700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 130 | 20231109 | 182600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 131 | 20231109 | 182500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 132 | 20231109 | 182400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 133 | 20231109 | 182300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 134 | 20231109 | 182200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 135 | 20231109 | 182100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 136 | 20231109 | 182000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 137 | 20231109 | 181900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 138 | 20231109 | 181800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 139 | 20231109 | 181700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 140 | 20231109 | 181600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 141 | 20231109 | 181500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 142 | 20231109 | 181400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 143 | 20231109 | 181300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 144 | 20231109 | 181200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 145 | 20231109 | 181100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 146 | 20231109 | 181000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 147 | 20231109 | 180900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 148 | 20231109 | 180800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 149 | 20231109 | 180700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 150 | 20231109 | 180600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 151 | 20231109 | 180500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 152 | 20231109 | 180400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 3376 |
| 153 | 20231109 | 180300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 154 | 20231109 | 180200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 155 | 20231109 | 180100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 156 | 20231109 | 180000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 157 | 20231109 | 175900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 158 | 20231109 | 175800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 159 | 20231109 | 175700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 160 | 20231109 | 175600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 161 | 20231109 | 175500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 162 | 20231109 | 175400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 163 | 20231109 | 175300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 164 | 20231109 | 175200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 165 | 20231109 | 175100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 166 | 20231109 | 175000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 167 | 20231109 | 174900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 168 | 20231109 | 174800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 169 | 20231109 | 174700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 170 | 20231109 | 174600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 171 | 20231109 | 174500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 172 | 20231109 | 174400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 173 | 20231109 | 174300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 174 | 20231109 | 174200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 175 | 20231109 | 174100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 176 | 20231109 | 174000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 177 | 20231109 | 173900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 178 | 20231109 | 173800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 179 | 20231109 | 173700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 180 | 20231109 | 173600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 181 | 20231109 | 173500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 182 | 20231109 | 173400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 3376 |
| 183 | 20231109 | 173300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 184 | 20231109 | 173200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 185 | 20231109 | 173100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 186 | 20231109 | 173000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 187 | 20231109 | 172900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 188 | 20231109 | 172800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 189 | 20231109 | 172700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 190 | 20231109 | 172600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 191 | 20231109 | 172500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 192 | 20231109 | 172400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 193 | 20231109 | 172300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 194 | 20231109 | 172200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 195 | 20231109 | 172100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 196 | 20231109 | 172000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 197 | 20231109 | 171900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 198 | 20231109 | 171800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 199 | 20231109 | 171700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 200 | 20231109 | 171600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 201 | 20231109 | 171500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 202 | 20231109 | 171400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 203 | 20231109 | 171300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 204 | 20231109 | 171200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 205 | 20231109 | 171100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 206 | 20231109 | 171000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 207 | 20231109 | 170900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 208 | 20231109 | 170800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 209 | 20231109 | 170700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 210 | 20231109 | 170600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 211 | 20231109 | 170500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 212 | 20231109 | 170400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 3376 |
| 213 | 20231109 | 170300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 214 | 20231109 | 170200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 215 | 20231109 | 170100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 216 | 20231109 | 170000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 217 | 20231109 | 165900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 218 | 20231109 | 165800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 219 | 20231109 | 165700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 220 | 20231109 | 165600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 221 | 20231109 | 165500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 222 | 20231109 | 165400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 223 | 20231109 | 165300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 224 | 20231109 | 165200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 225 | 20231109 | 165100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 226 | 20231109 | 165000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 227 | 20231109 | 164900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 228 | 20231109 | 164800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 229 | 20231109 | 164700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 230 | 20231109 | 164600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 231 | 20231109 | 164500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 232 | 20231109 | 164400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 233 | 20231109 | 164300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 234 | 20231109 | 164200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 235 | 20231109 | 164100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 236 | 20231109 | 164000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 237 | 20231109 | 163900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 238 | 20231109 | 163800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 239 | 20231109 | 163700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 240 | 20231109 | 163600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 241 | 20231109 | 163500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 242 | 20231109 | 163400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 3376 |
| 243 | 20231109 | 163300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 244 | 20231109 | 163200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 245 | 20231109 | 163100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 246 | 20231109 | 163000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 247 | 20231109 | 162900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 248 | 20231109 | 162800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 249 | 20231109 | 162700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 250 | 20231109 | 162600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 251 | 20231109 | 162500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 252 | 20231109 | 162400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 253 | 20231109 | 162300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 254 | 20231109 | 162200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 255 | 20231109 | 162100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 256 | 20231109 | 162000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 257 | 20231109 | 161900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 258 | 20231109 | 161800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 259 | 20231109 | 161700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 260 | 20231109 | 161600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 261 | 20231109 | 161500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 262 | 20231109 | 161400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 263 | 20231109 | 161300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 264 | 20231109 | 161200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 265 | 20231109 | 161100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 266 | 20231109 | 161000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 267 | 20231109 | 160900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 268 | 20231109 | 160800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 269 | 20231109 | 160700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 270 | 20231109 | 160600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 271 | 20231109 | 160500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 272 | 20231109 | 160400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 3376 |
| 273 | 20231109 | 160300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 274 | 20231109 | 160200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 275 | 20231109 | 160100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 276 | 20231109 | 160000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 277 | 20231109 | 155900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 278 | 20231109 | 155800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 279 | 20231109 | 155700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 280 | 20231109 | 155600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 281 | 20231109 | 155500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 282 | 20231109 | 155400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 283 | 20231109 | 155300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 284 | 20231109 | 155200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 285 | 20231109 | 155100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 286 | 20231109 | 155000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 287 | 20231109 | 154900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 288 | 20231109 | 154800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 289 | 20231109 | 154700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 290 | 20231109 | 154600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 291 | 20231109 | 154500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 292 | 20231109 | 154400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 293 | 20231109 | 154300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 294 | 20231109 | 154200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 295 | 20231109 | 154100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 296 | 20231109 | 154000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 297 | 20231109 | 153900 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 298 | 20231109 | 153800 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 299 | 20231109 | 153700 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 300 | 20231109 | 153600 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 301 | 20231109 | 153500 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 302 | 20231109 | 153400 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 3376 |
| 303 | 20231109 | 153300 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 304 | 20231109 | 153200 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 305 | 20231109 | 153100 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 0 |
| 306 | 20231109 | 153000 | 5053038270 | 17990 | 17990 | 17990 | 17990 | 3376 |
| 307 | 20231109 | 152900 | 4992304030 | 18280 | 18280 | 18280 | 18280 | 0 |
| 308 | 20231109 | 152800 | 4992304030 | 18280 | 18280 | 18280 | 18280 | 0 |
| 309 | 20231109 | 152700 | 4992304030 | 18280 | 18280 | 18280 | 18280 | 0 |
| 310 | 20231109 | 152600 | 4992304030 | 18280 | 18280 | 18280 | 18280 | 0 |
| 311 | 20231109 | 152500 | 4992304030 | 18280 | 18280 | 18280 | 18280 | 0 |
| 312 | 20231109 | 152400 | 4992304030 | 18280 | 18280 | 18280 | 18280 | 0 |
| 313 | 20231109 | 152300 | 4992304030 | 18280 | 18280 | 18280 | 18280 | 0 |
| 314 | 20231109 | 152200 | 4992304030 | 18280 | 18280 | 18280 | 18280 | 0 |
| 315 | 20231109 | 152100 | 4992304030 | 18280 | 18280 | 18280 | 18280 | 0 |
| 316 | 20231109 | 152000 | 4992304030 | 18280 | 18280 | 18280 | 18280 | 0 |
| 317 | 20231109 | 151900 | 4992304030 | 18280 | 18310 | 18310 | 18210 | 100 |
| 318 | 20231109 | 151800 | 4990479110 | 18330 | 18190 | 18340 | 18190 | 79 |
| 319 | 20231109 | 151700 | 4989036260 | 18190 | 18130 | 18190 | 18130 | 265 |
| 320 | 20231109 | 151600 | 4984227180 | 18130 | 18130 | 18130 | 18110 | 45 |
| 321 | 20231109 | 151500 | 4983411980 | 18130 | 18120 | 18130 | 18070 | 724 |
| 322 | 20231109 | 151400 | 4970317200 | 18090 | 18120 | 18120 | 18090 | 485 |
| 323 | 20231109 | 151300 | 4961538740 | 18150 | 18150 | 18150 | 18140 | 46 |
| 324 | 20231109 | 151200 | 4960703900 | 18140 | 18130 | 18150 | 18110 | 1121 |
| 325 | 20231109 | 151100 | 4940400390 | 18130 | 18150 | 18180 | 18110 | 389 |
| 326 | 20231109 | 151000 | 4933342700 | 18150 | 18180 | 18180 | 18130 | 592 |
| 327 | 20231109 | 150900 | 4922593590 | 18150 | 18160 | 18160 | 18150 | 64 |
| 328 | 20231109 | 150800 | 4921431580 | 18180 | 18190 | 18190 | 18160 | 352 |
| 329 | 20231109 | 150700 | 4915031400 | 18200 | 18200 | 18200 | 18200 | 210 |
| 330 | 20231109 | 150600 | 4911209400 | 18230 | 18230 | 18230 | 18200 | 196 |
| 331 | 20231109 | 150500 | 4907638750 | 18230 | 18230 | 18230 | 18230 | 30 |
| 332 | 20231109 | 150400 | 4907091850 | 18230 | 18230 | 18230 | 18220 | 321 |
| 333 | 20231109 | 150300 | 4901240030 | 18230 | 18290 | 18300 | 18210 | 950 |
| 334 | 20231109 | 150200 | 4883895080 | 18300 | 18310 | 18310 | 18280 | 20 |
| 335 | 20231109 | 150100 | 4883529080 | 18320 | 18270 | 18320 | 18240 | 199 |
| 336 | 20231109 | 150000 | 4879885440 | 18270 | 18330 | 18420 | 18270 | 326 |
| 337 | 20231109 | 145900 | 4873911880 | 18320 | 18290 | 18320 | 18280 | 93 |
| 338 | 20231109 | 145800 | 4872210020 | 18290 | 18270 | 18300 | 18250 | 168 |
| 339 | 20231109 | 145700 | 4869140230 | 18270 | 18280 | 18290 | 18250 | 91 |
| 340 | 20231109 | 145600 | 4867477960 | 18280 | 18220 | 18290 | 18220 | 91 |
| 341 | 20231109 | 145500 | 4865816200 | 18200 | 18200 | 18200 | 18200 | 0 |
| 342 | 20231109 | 145400 | 4865816200 | 18200 | 18230 | 18270 | 18200 | 664 |
| 343 | 20231109 | 145300 | 4853715520 | 18420 | 18210 | 18420 | 18200 | 1147 |
| 344 | 20231109 | 145200 | 4832653430 | 18200 | 18210 | 18210 | 18200 | 328 |
| 345 | 20231109 | 145100 | 4826683790 | 18210 | 18220 | 18220 | 18190 | 442 |
| 346 | 20231109 | 145000 | 4818639420 | 18200 | 18270 | 18270 | 18200 | 1442 |
| 347 | 20231109 | 144900 | 4792389880 | 18280 | 18280 | 18290 | 18230 | 289 |
| 348 | 20231109 | 144800 | 4787107930 | 18290 | 18280 | 18290 | 18280 | 87 |
| 349 | 20231109 | 144700 | 4785517550 | 18280 | 18270 | 18280 | 18260 | 181 |
| 350 | 20231109 | 144600 | 4782210680 | 18290 | 18270 | 18290 | 18270 | 48 |
| 351 | 20231109 | 144500 | 4781333120 | 18260 | 18270 | 18270 | 18260 | 286 |
| 352 | 20231109 | 144400 | 4776108590 | 18270 | 18250 | 18270 | 18250 | 404 |
| 353 | 20231109 | 144300 | 4768727880 | 18250 | 18280 | 18280 | 18250 | 174 |
| 354 | 20231109 | 144200 | 4765549030 | 18280 | 18280 | 18280 | 18250 | 187 |
| 355 | 20231109 | 144100 | 4762133090 | 18280 | 18260 | 18280 | 18260 | 73 |
| 356 | 20231109 | 144000 | 4760800030 | 18260 | 18310 | 18320 | 18230 | 243 |
| 357 | 20231109 | 143900 | 4756357530 | 18310 | 18330 | 18360 | 18310 | 837 |
| 358 | 20231109 | 143800 | 4741000950 | 18390 | 18310 | 18390 | 18310 | 13 |
| 359 | 20231109 | 143700 | 4740762830 | 18300 | 18280 | 18300 | 18280 | 78 |
| 360 | 20231109 | 143600 | 4739336620 | 18280 | 18290 | 18300 | 18280 | 283 |
| 361 | 20231109 | 143500 | 4734159670 | 18300 | 18300 | 18300 | 18300 | 60 |
| 362 | 20231109 | 143400 | 4733061670 | 18310 | 18310 | 18310 | 18300 | 76 |
| 363 | 20231109 | 143300 | 4731670840 | 18310 | 18330 | 18330 | 18290 | 103 |
| 364 | 20231109 | 143200 | 4729786290 | 18340 | 18290 | 18340 | 18290 | 46 |
| 365 | 20231109 | 143100 | 4728944900 | 18290 | 18360 | 18360 | 18280 | 121 |
| 366 | 20231109 | 143000 | 4726724870 | 18340 | 18410 | 18410 | 18340 | 196 |
| 367 | 20231109 | 142900 | 4723125760 | 18410 | 18390 | 18410 | 18390 | 733 |
| 368 | 20231109 | 142800 | 4709643850 | 18420 | 18420 | 18420 | 18400 | 1613 |
| 369 | 20231109 | 142700 | 4679939080 | 18420 | 18410 | 18420 | 18410 | 473 |
| 370 | 20231109 | 142600 | 4671227140 | 18410 | 18420 | 18420 | 18410 | 949 |
| 371 | 20231109 | 142500 | 4653747250 | 18420 | 18420 | 18420 | 18410 | 1008 |
| 372 | 20231109 | 142400 | 4635179990 | 18420 | 18410 | 18420 | 18410 | 4209 |
| 373 | 20231109 | 142300 | 4557652670 | 18400 | 18400 | 18410 | 18400 | 27 |
| 374 | 20231109 | 142200 | 4557155840 | 18400 | 18380 | 18400 | 18380 | 554 |
| 375 | 20231109 | 142100 | 4546972740 | 18390 | 18400 | 18410 | 18380 | 752 |
| 376 | 20231109 | 142000 | 4533145520 | 18420 | 18420 | 18420 | 18380 | 1815 |
| 377 | 20231109 | 141900 | 4499732140 | 18420 | 18450 | 18450 | 18420 | 204 |
| 378 | 20231109 | 141800 | 4495969330 | 18420 | 18460 | 18470 | 18420 | 533 |
| 379 | 20231109 | 141700 | 4486138360 | 18480 | 18400 | 18490 | 18400 | 1097 |
| 380 | 20231109 | 141600 | 4465919130 | 18400 | 18340 | 18400 | 18340 | 491 |
| 381 | 20231109 | 141500 | 4456909940 | 18330 | 18300 | 18330 | 18300 | 221 |
| 382 | 20231109 | 141400 | 4452862010 | 18300 | 18290 | 18300 | 18290 | 206 |
| 383 | 20231109 | 141300 | 4449092900 | 18290 | 18290 | 18290 | 18290 | 512 |
| 384 | 20231109 | 141200 | 4439728420 | 18290 | 18340 | 18340 | 18290 | 424 |
| 385 | 20231109 | 141100 | 4431957420 | 18340 | 18330 | 18340 | 18330 | 250 |
| 386 | 20231109 | 141000 | 4427372960 | 18310 | 18270 | 18340 | 18270 | 585 |
| 387 | 20231109 | 140900 | 4416672380 | 18260 | 18200 | 18260 | 18200 | 171 |
| 388 | 20231109 | 140800 | 4413553940 | 18200 | 18150 | 18200 | 18150 | 383 |
| 389 | 20231109 | 140700 | 4406596880 | 18150 | 18150 | 18150 | 18150 | 138 |
| 390 | 20231109 | 140600 | 4404092180 | 18160 | 18110 | 18160 | 18110 | 113 |
| 391 | 20231109 | 140500 | 4402045130 | 18100 | 18090 | 18100 | 18090 | 130 |
| 392 | 20231109 | 140400 | 4399692220 | 18080 | 18060 | 18080 | 18060 | 71 |
| 393 | 20231109 | 140300 | 4398408560 | 18050 | 18070 | 18070 | 18050 | 145 |
| 394 | 20231109 | 140200 | 4395789220 | 18060 | 18040 | 18060 | 18010 | 1009 |
| 395 | 20231109 | 140100 | 4377597400 | 18070 | 18050 | 18070 | 18050 | 45 |
| 396 | 20231109 | 140000 | 4376784930 | 18050 | 18060 | 18060 | 18030 | 533 |
| 397 | 20231109 | 135900 | 4367167380 | 18060 | 18060 | 18060 | 18050 | 310 |
| 398 | 20231109 | 135800 | 4361569460 | 18060 | 18040 | 18090 | 18040 | 248 |
| 399 | 20231109 | 135700 | 4357093690 | 18030 | 18060 | 18110 | 18030 | 567 |
| 400 | 20231109 | 135600 | 4346845170 | 18060 | 18000 | 18060 | 18000 | 551 |
| 401 | 20231109 | 135500 | 4336918260 | 18030 | 18000 | 18030 | 17970 | 336 |
| 402 | 20231109 | 135400 | 4330872030 | 18010 | 18050 | 18050 | 18000 | 327 |
| 403 | 20231109 | 135300 | 4324975090 | 18040 | 18030 | 18040 | 18030 | 374 |
| 404 | 20231109 | 135200 | 4318231550 | 18040 | 18050 | 18060 | 18020 | 396 |
| 405 | 20231109 | 135100 | 4311086500 | 18030 | 18030 | 18040 | 18030 | 564 |
| 406 | 20231109 | 135000 | 4300912600 | 18020 | 17990 | 18020 | 17990 | 133 |
| 407 | 20231109 | 134900 | 4298519170 | 17990 | 18000 | 18000 | 17990 | 323 |
| 408 | 20231109 | 134800 | 4292708090 | 17990 | 17980 | 17990 | 17980 | 563 |
| 409 | 20231109 | 134700 | 4282581640 | 17990 | 18000 | 18000 | 17990 | 90 |
| 410 | 20231109 | 134600 | 4280962480 | 18000 | 18010 | 18010 | 18000 | 372 |
| 411 | 20231109 | 134500 | 4274263280 | 18020 | 17970 | 18020 | 17970 | 422 |
| 412 | 20231109 | 134400 | 4266672630 | 18000 | 17990 | 18000 | 17930 | 3751 |
| 413 | 20231109 | 134300 | 4199291960 | 17990 | 17990 | 17990 | 17990 | 361 |
| 414 | 20231109 | 134200 | 4192797570 | 17990 | 18000 | 18000 | 17990 | 930 |
| 415 | 20231109 | 134100 | 4176057930 | 18000 | 18000 | 18000 | 18000 | 6 |
| 416 | 20231109 | 134000 | 4175949930 | 18000 | 18010 | 18010 | 18000 | 603 |
| 417 | 20231109 | 133900 | 4165095820 | 18010 | 18010 | 18010 | 18010 | 740 |
| 418 | 20231109 | 133800 | 4151768420 | 18010 | 18010 | 18010 | 18010 | 237 |
| 419 | 20231109 | 133700 | 4147500050 | 18010 | 18020 | 18020 | 18010 | 385 |
| 420 | 20231109 | 133600 | 4140564270 | 18020 | 18020 | 18020 | 18020 | 342 |
| 421 | 20231109 | 133500 | 4134401430 | 18020 | 18030 | 18030 | 18020 | 227 |
| 422 | 20231109 | 133400 | 4130310390 | 18030 | 18020 | 18030 | 18020 | 147 |
| 423 | 20231109 | 133300 | 4127660500 | 18010 | 18010 | 18010 | 18010 | 444 |
| 424 | 20231109 | 133200 | 4119664060 | 18010 | 18000 | 18010 | 18000 | 200 |
| 425 | 20231109 | 133100 | 4116063450 | 18000 | 17970 | 18000 | 17970 | 377 |
| 426 | 20231109 | 133000 | 4109280020 | 17970 | 17990 | 17990 | 17970 | 690 |
| 427 | 20231109 | 132900 | 4096878090 | 18010 | 17980 | 18010 | 17980 | 212 |
| 428 | 20231109 | 132800 | 4093063740 | 17960 | 17990 | 17990 | 17960 | 1129 |
| 429 | 20231109 | 132700 | 4072773190 | 17990 | 18010 | 18010 | 17980 | 173 |
| 430 | 20231109 | 132600 | 4069660320 | 18010 | 18030 | 18040 | 18010 | 228 |
| 431 | 20231109 | 132500 | 4065553380 | 18030 | 18000 | 18030 | 17990 | 2993 |
| 432 | 20231109 | 132400 | 4011674830 | 17990 | 18000 | 18000 | 17990 | 4335 |
| 433 | 20231109 | 132300 | 3933647300 | 17990 | 17990 | 17990 | 17990 | 232 |
| 434 | 20231109 | 132200 | 3929473620 | 17990 | 17990 | 17990 | 17990 | 171 |
| 435 | 20231109 | 132100 | 3926397330 | 18000 | 18040 | 18040 | 18000 | 1763 |
| 436 | 20231109 | 132000 | 3894650990 | 18060 | 18050 | 18060 | 18050 | 89 |
| 437 | 20231109 | 131900 | 3893044160 | 18050 | 18080 | 18090 | 18050 | 596 |
| 438 | 20231109 | 131800 | 3882277620 | 18090 | 18100 | 18100 | 18090 | 24 |
| 439 | 20231109 | 131700 | 3881843340 | 18110 | 18110 | 18110 | 18110 | 0 |
| 440 | 20231109 | 131600 | 3881843340 | 18110 | 18130 | 18150 | 18110 | 351 |
| 441 | 20231109 | 131500 | 3875482330 | 18130 | 18100 | 18130 | 18100 | 410 |
| 442 | 20231109 | 131400 | 3868051740 | 18070 | 18080 | 18100 | 18070 | 240 |
| 443 | 20231109 | 131300 | 3863714140 | 18080 | 18090 | 18090 | 18070 | 377 |
| 444 | 20231109 | 131200 | 3856899540 | 18090 | 18090 | 18090 | 18080 | 218 |
| 445 | 20231109 | 131100 | 3852957630 | 18090 | 18140 | 18140 | 18090 | 595 |
| 446 | 20231109 | 131000 | 3842185760 | 18150 | 18160 | 18160 | 18150 | 136 |
| 447 | 20231109 | 130900 | 3839716600 | 18160 | 18180 | 18180 | 18160 | 145 |
| 448 | 20231109 | 130800 | 3837083280 | 18180 | 18100 | 18180 | 18100 | 255 |
| 449 | 20231109 | 130700 | 3832463320 | 18100 | 18100 | 18150 | 18100 | 272 |
| 450 | 20231109 | 130600 | 3827538160 | 18100 | 18100 | 18100 | 18100 | 395 |
| 451 | 20231109 | 130500 | 3820388660 | 18090 | 18090 | 18090 | 18090 | 0 |
| 452 | 20231109 | 130400 | 3820388660 | 18090 | 18100 | 18100 | 18090 | 361 |
| 453 | 20231109 | 130300 | 3813856270 | 18140 | 18100 | 18140 | 18100 | 528 |
| 454 | 20231109 | 130200 | 3804295700 | 18110 | 18100 | 18160 | 18100 | 311 |
| 455 | 20231109 | 130100 | 3798653480 | 18100 | 18070 | 18100 | 18070 | 512 |
| 456 | 20231109 | 130000 | 3789395580 | 18050 | 18010 | 18060 | 18010 | 549 |
| 457 | 20231109 | 125900 | 3779490790 | 18070 | 18010 | 18070 | 18010 | 213 |
| 458 | 20231109 | 125800 | 3775654540 | 18020 | 18070 | 18070 | 18020 | 185 |
| 459 | 20231109 | 125700 | 3772320090 | 18000 | 18070 | 18070 | 18000 | 655 |
| 460 | 20231109 | 125600 | 3760527300 | 18070 | 18100 | 18100 | 18070 | 330 |
| 461 | 20231109 | 125500 | 3754558070 | 18090 | 18110 | 18120 | 18090 | 277 |
| 462 | 20231109 | 125400 | 3749545640 | 18070 | 18070 | 18150 | 18070 | 176 |
| 463 | 20231109 | 125300 | 3746365000 | 18070 | 18070 | 18080 | 18060 | 510 |
| 464 | 20231109 | 125200 | 3737149060 | 17970 | 17970 | 18070 | 17970 | 397 |
| 465 | 20231109 | 125100 | 3730012370 | 17960 | 18090 | 18090 | 17960 | 3880 |
| 466 | 20231109 | 125000 | 3660212110 | 18010 | 18100 | 18100 | 18010 | 207 |
| 467 | 20231109 | 124900 | 3656482510 | 18010 | 18100 | 18100 | 18010 | 187 |
| 468 | 20231109 | 124800 | 3653113200 | 18100 | 18010 | 18100 | 18010 | 414 |
| 469 | 20231109 | 124700 | 3645656970 | 18010 | 18010 | 18010 | 18010 | 0 |
| 470 | 20231109 | 124600 | 3645656970 | 18010 | 18010 | 18010 | 18010 | 319 |
| 471 | 20231109 | 124500 | 3639911780 | 18010 | 18070 | 18120 | 18000 | 4266 |
| 472 | 20231109 | 124400 | 3563036490 | 18060 | 18060 | 18070 | 18040 | 4635 |
| 473 | 20231109 | 124300 | 3479363460 | 18050 | 18110 | 18110 | 18020 | 3659 |
| 474 | 20231109 | 124200 | 3413293640 | 18090 | 18120 | 18120 | 18090 | 1990 |
| 475 | 20231109 | 124100 | 3377278670 | 18140 | 18120 | 18140 | 18120 | 3810 |
| 476 | 20231109 | 124000 | 3308237290 | 18120 | 18190 | 18190 | 18120 | 4926 |
| 477 | 20231109 | 123900 | 3218855810 | 18160 | 18180 | 18190 | 18160 | 1457 |
| 478 | 20231109 | 123800 | 3192387150 | 18180 | 18210 | 18210 | 18180 | 2051 |
| 479 | 20231109 | 123700 | 3155068640 | 18210 | 18250 | 18250 | 18210 | 181 |
| 480 | 20231109 | 123600 | 3151772230 | 18210 | 18210 | 18210 | 18210 | 310 |
| 481 | 20231109 | 123500 | 3146127130 | 18220 | 18210 | 18220 | 18210 | 198 |
| 482 | 20231109 | 123400 | 3142520240 | 18210 | 18220 | 18220 | 18210 | 213 |
| 483 | 20231109 | 123300 | 3138641110 | 18210 | 18210 | 18210 | 18210 | 510 |
| 484 | 20231109 | 123200 | 3129354010 | 18210 | 18220 | 18220 | 18210 | 262 |
| 485 | 20231109 | 123100 | 3124582370 | 18220 | 18230 | 18230 | 18220 | 411 |
| 486 | 20231109 | 123000 | 3117091550 | 18260 | 18220 | 18260 | 18220 | 750 |
| 487 | 20231109 | 122900 | 3103414910 | 18220 | 18220 | 18220 | 18220 | 151 |
| 488 | 20231109 | 122800 | 3100663690 | 18220 | 18230 | 18230 | 18220 | 664 |
| 489 | 20231109 | 122700 | 3088560670 | 18230 | 18240 | 18240 | 18230 | 429 |
| 490 | 20231109 | 122600 | 3080737990 | 18250 | 18250 | 18250 | 18240 | 168 |
| 491 | 20231109 | 122500 | 3077672040 | 18260 | 18260 | 18260 | 18260 | 64 |
| 492 | 20231109 | 122400 | 3076503400 | 18240 | 18270 | 18270 | 18240 | 382 |
| 493 | 20231109 | 122300 | 3069533890 | 18270 | 18250 | 18270 | 18250 | 21 |
| 494 | 20231109 | 122200 | 3069150240 | 18250 | 18270 | 18270 | 18250 | 657 |
| 495 | 20231109 | 122100 | 3057159470 | 18260 | 18260 | 18260 | 18260 | 393 |
| 496 | 20231109 | 122000 | 3049983290 | 18270 | 18290 | 18290 | 18270 | 165 |
| 497 | 20231109 | 121900 | 3046967990 | 18330 | 18250 | 18340 | 18250 | 473 |
| 498 | 20231109 | 121800 | 3038326350 | 18290 | 18250 | 18290 | 18250 | 351 |
| 499 | 20231109 | 121700 | 3031913440 | 18250 | 18290 | 18290 | 18250 | 120 |
| 500 | 20231109 | 121600 | 3029718700 | 18270 | 18290 | 18370 | 18270 | 545 |
| 501 | 20231109 | 121500 | 3019759060 | 18240 | 18200 | 18240 | 18200 | 2685 |
| 502 | 20231109 | 121400 | 2970801410 | 18200 | 18210 | 18210 | 18190 | 174 |
| 503 | 20231109 | 121300 | 2967634650 | 18190 | 18210 | 18240 | 18190 | 926 |
| 504 | 20231109 | 121200 | 2950768530 | 18210 | 18170 | 18220 | 18170 | 815 |
| 505 | 20231109 | 121100 | 2935939890 | 18140 | 18210 | 18210 | 18140 | 3022 |
| 506 | 20231109 | 121000 | 2881092820 | 18200 | 18170 | 18240 | 18170 | 827 |
| 507 | 20231109 | 120900 | 2866033760 | 18160 | 18090 | 18170 | 18090 | 912 |
| 508 | 20231109 | 120800 | 2849482840 | 18090 | 18070 | 18090 | 18060 | 279 |
| 509 | 20231109 | 120700 | 2844440020 | 18070 | 18110 | 18110 | 18070 | 7897 |
| 510 | 20231109 | 120600 | 2701706040 | 18110 | 18160 | 18170 | 18090 | 23799 |
| 511 | 20231109 | 120500 | 2270810700 | 18240 | 18180 | 18240 | 18150 | 1258 |
| 512 | 20231109 | 120400 | 2247920260 | 18120 | 18190 | 18210 | 18120 | 6757 |
| 513 | 20231109 | 120300 | 2125367700 | 18120 | 18150 | 18150 | 18100 | 4431 |
| 514 | 20231109 | 120200 | 2045081460 | 18220 | 18160 | 18220 | 18150 | 514 |
| 515 | 20231109 | 120100 | 2035743300 | 18160 | 18220 | 18220 | 18160 | 401 |
| 516 | 20231109 | 120000 | 2028460900 | 18160 | 18220 | 18220 | 18160 | 6050 |
| 517 | 20231109 | 115900 | 1918465170 | 18220 | 18230 | 18230 | 18220 | 150 |
| 518 | 20231109 | 115800 | 1915731840 | 18230 | 18230 | 18230 | 18230 | 124 |
| 519 | 20231109 | 115700 | 1913471320 | 18230 | 18240 | 18240 | 18230 | 801 |
| 520 | 20231109 | 115600 | 1898865290 | 18250 | 18280 | 18280 | 18250 | 384 |
| 521 | 20231109 | 115500 | 1891856560 | 18280 | 18270 | 18280 | 18260 | 241 |
| 522 | 20231109 | 115400 | 1887453600 | 18290 | 18280 | 18300 | 18280 | 595 |
| 523 | 20231109 | 115300 | 1876574190 | 18280 | 18270 | 18280 | 18270 | 137 |
| 524 | 20231109 | 115200 | 1874070840 | 18280 | 18270 | 18320 | 18270 | 263 |
| 525 | 20231109 | 115100 | 1869264860 | 18280 | 18290 | 18290 | 18250 | 2177 |
| 526 | 20231109 | 115000 | 1829495290 | 18290 | 18320 | 18330 | 18290 | 723 |
| 527 | 20231109 | 114900 | 1816265040 | 18310 | 18300 | 18320 | 18300 | 128 |
| 528 | 20231109 | 114800 | 1813921490 | 18300 | 18300 | 18300 | 18290 | 215 |
| 529 | 20231109 | 114700 | 1809988000 | 18300 | 18300 | 18300 | 18300 | 1803 |
| 530 | 20231109 | 114600 | 1776993100 | 18310 | 18320 | 18320 | 18310 | 475 |
| 531 | 20231109 | 114500 | 1768292620 | 18310 | 18350 | 18350 | 18310 | 1076 |
| 532 | 20231109 | 114400 | 1748578530 | 18340 | 18350 | 18350 | 18340 | 191 |
| 533 | 20231109 | 114300 | 1745074680 | 18350 | 18330 | 18350 | 18330 | 145 |
| 534 | 20231109 | 114200 | 1742415950 | 18330 | 18340 | 18340 | 18330 | 129 |
| 535 | 20231109 | 114100 | 1740050340 | 18330 | 18340 | 18340 | 18330 | 242 |
| 536 | 20231109 | 114000 | 1735612160 | 18350 | 18370 | 18370 | 18340 | 381 |
| 537 | 20231109 | 113900 | 1728617600 | 18370 | 18370 | 18370 | 18360 | 123 |
| 538 | 20231109 | 113800 | 1726359090 | 18360 | 18370 | 18370 | 18360 | 277 |
| 539 | 20231109 | 113700 | 1721273100 | 18370 | 18380 | 18380 | 18360 | 153 |
| 540 | 20231109 | 113600 | 1718463270 | 18380 | 18360 | 18380 | 18360 | 137 |
| 541 | 20231109 | 113500 | 1715947370 | 18370 | 18360 | 18370 | 18360 | 108 |
| 542 | 20231109 | 113400 | 1713964410 | 18370 | 18380 | 18380 | 18370 | 315 |
| 543 | 20231109 | 113300 | 1708177200 | 18390 | 18400 | 18400 | 18390 | 259 |
| 544 | 20231109 | 113200 | 1703412820 | 18400 | 18380 | 18400 | 18380 | 254 |
| 545 | 20231109 | 113100 | 1698742760 | 18400 | 18370 | 18400 | 18370 | 126 |
| 546 | 20231109 | 113000 | 1696427360 | 18370 | 18390 | 18390 | 18370 | 184 |
| 547 | 20231109 | 112900 | 1693043800 | 18390 | 18360 | 18390 | 18360 | 281 |
| 548 | 20231109 | 112800 | 1687879210 | 18360 | 18360 | 18360 | 18350 | 4456 |
| 549 | 20231109 | 112700 | 1606069390 | 18360 | 18380 | 18400 | 18350 | 2818 |
| 550 | 20231109 | 112600 | 1554294780 | 18380 | 18380 | 18380 | 18380 | 1 |
| 551 | 20231109 | 112500 | 1554276400 | 18390 | 18400 | 18400 | 18390 | 183 |
| 552 | 20231109 | 112400 | 1550910210 | 18380 | 18380 | 18400 | 18380 | 130 |
| 553 | 20231109 | 112300 | 1548520350 | 18380 | 18380 | 18390 | 18380 | 588 |
| 554 | 20231109 | 112200 | 1537711500 | 18390 | 18410 | 18410 | 18390 | 470 |
| 555 | 20231109 | 112100 | 1529067700 | 18390 | 18420 | 18420 | 18390 | 1765 |
| 556 | 20231109 | 112000 | 1496575170 | 18420 | 18440 | 18440 | 18420 | 915 |
| 557 | 20231109 | 111900 | 1479715530 | 18450 | 18460 | 18460 | 18450 | 25 |
| 558 | 20231109 | 111800 | 1479254270 | 18440 | 18480 | 18480 | 18440 | 260 |
| 559 | 20231109 | 111700 | 1474456310 | 18480 | 18480 | 18490 | 18480 | 296 |
| 560 | 20231109 | 111600 | 1468985580 | 18480 | 18460 | 18490 | 18460 | 343 |
| 561 | 20231109 | 111500 | 1462648700 | 18460 | 18460 | 18460 | 18450 | 135 |
| 562 | 20231109 | 111400 | 1460157860 | 18440 | 18430 | 18460 | 18430 | 328 |
| 563 | 20231109 | 111300 | 1454110780 | 18430 | 18470 | 18470 | 18430 | 960 |
| 564 | 20231109 | 111200 | 1436402950 | 18470 | 18480 | 18480 | 18470 | 241 |
| 565 | 20231109 | 111100 | 1431950280 | 18470 | 18480 | 18480 | 18470 | 321 |
| 566 | 20231109 | 111000 | 1426019200 | 18490 | 18480 | 18490 | 18480 | 139 |
| 567 | 20231109 | 110900 | 1423450100 | 18480 | 18490 | 18490 | 18480 | 133 |
| 568 | 20231109 | 110800 | 1420991940 | 18490 | 18530 | 18530 | 18490 | 138 |
| 569 | 20231109 | 110700 | 1418438840 | 18480 | 18490 | 18530 | 18480 | 383 |
| 570 | 20231109 | 110600 | 1411355510 | 18500 | 18470 | 18500 | 18460 | 456 |
| 571 | 20231109 | 110500 | 1402930950 | 18450 | 18470 | 18480 | 18450 | 303 |
| 572 | 20231109 | 110400 | 1397336110 | 18460 | 18470 | 18480 | 18460 | 357 |
| 573 | 20231109 | 110300 | 1390743990 | 18460 | 18460 | 18460 | 18460 | 101 |
| 574 | 20231109 | 110200 | 1388879530 | 18460 | 18460 | 18460 | 18460 | 100 |
| 575 | 20231109 | 110100 | 1387033530 | 18480 | 18460 | 18480 | 18440 | 595 |
| 576 | 20231109 | 110000 | 1376049090 | 18460 | 18440 | 18460 | 18440 | 108 |
| 577 | 20231109 | 105900 | 1374057410 | 18480 | 18450 | 18480 | 18440 | 1125 |
| 578 | 20231109 | 105800 | 1353288650 | 18480 | 18480 | 18480 | 18480 | 766 |
| 579 | 20231109 | 105700 | 1339132970 | 18480 | 18470 | 18510 | 18470 | 606 |
| 580 | 20231109 | 105600 | 1327932400 | 18480 | 18460 | 18480 | 18450 | 529 |
| 581 | 20231109 | 105500 | 1318167000 | 18470 | 18480 | 18480 | 18470 | 303 |
| 582 | 20231109 | 105400 | 1312567750 | 18490 | 18510 | 18520 | 18490 | 701 |
| 583 | 20231109 | 105300 | 1299593970 | 18520 | 18510 | 18520 | 18510 | 313 |
| 584 | 20231109 | 105200 | 1293798070 | 18500 | 18500 | 18510 | 18500 | 2298 |
| 585 | 20231109 | 105100 | 1251275040 | 18480 | 18450 | 18480 | 18450 | 285 |
| 586 | 20231109 | 105000 | 1246012590 | 18450 | 18460 | 18480 | 18450 | 258 |
| 587 | 20231109 | 104900 | 1241250810 | 18450 | 18480 | 18480 | 18450 | 161 |
| 588 | 20231109 | 104800 | 1238278560 | 18460 | 18450 | 18460 | 18440 | 320 |
| 589 | 20231109 | 104700 | 1232375340 | 18450 | 18460 | 18460 | 18430 | 257 |
| 590 | 20231109 | 104600 | 1227634820 | 18430 | 18430 | 18430 | 18430 | 101 |
| 591 | 20231109 | 104500 | 1225773390 | 18450 | 18430 | 18450 | 18430 | 355 |
| 592 | 20231109 | 104400 | 1219228080 | 18430 | 18420 | 18450 | 18410 | 430 |
| 593 | 20231109 | 104300 | 1211305170 | 18410 | 18410 | 18430 | 18410 | 328 |
| 594 | 20231109 | 104200 | 1205266590 | 18410 | 18420 | 18420 | 18390 | 663 |
| 595 | 20231109 | 104100 | 1193064800 | 18390 | 18390 | 18390 | 18390 | 100 |
| 596 | 20231109 | 104000 | 1191225800 | 18480 | 18480 | 18500 | 18400 | 6378 |
| 597 | 20231109 | 103900 | 1073788080 | 18470 | 18460 | 18470 | 18450 | 238 |
| 598 | 20231109 | 103800 | 1069395870 | 18440 | 18450 | 18450 | 18440 | 489 |
| 599 | 20231109 | 103700 | 1060377350 | 18440 | 18450 | 18450 | 18440 | 180 |
| 600 | 20231109 | 103600 | 1057057400 | 18450 | 18470 | 18470 | 18450 | 190 |
| 601 | 20231109 | 103500 | 1053550100 | 18440 | 18440 | 18440 | 18440 | 100 |
| 602 | 20231109 | 103400 | 1051706100 | 18470 | 18420 | 18470 | 18420 | 440 |
| 603 | 20231109 | 103300 | 1043593000 | 18440 | 18440 | 18440 | 18400 | 3091 |
| 604 | 20231109 | 103200 | 986674890 | 18440 | 18440 | 18450 | 18430 | 377 |
| 605 | 20231109 | 103100 | 979723910 | 18440 | 18440 | 18450 | 18440 | 106 |
| 606 | 20231109 | 103000 | 977769220 | 18430 | 18460 | 18460 | 18430 | 289 |
| 607 | 20231109 | 102900 | 972437160 | 18460 | 18460 | 18460 | 18450 | 337 |
| 608 | 20231109 | 102800 | 966218650 | 18460 | 18450 | 18460 | 18430 | 552 |
| 609 | 20231109 | 102700 | 956034940 | 18440 | 18440 | 18450 | 18430 | 423 |
| 610 | 20231109 | 102600 | 948237070 | 18440 | 18440 | 18450 | 18430 | 1305 |
| 611 | 20231109 | 102500 | 924176440 | 18450 | 18450 | 18460 | 18450 | 420 |
| 612 | 20231109 | 102400 | 916427300 | 18490 | 18470 | 18510 | 18470 | 172 |
| 613 | 20231109 | 102300 | 913247000 | 18490 | 18530 | 18530 | 18490 | 180 |
| 614 | 20231109 | 102200 | 909917840 | 18500 | 18500 | 18520 | 18500 | 275 |
| 615 | 20231109 | 102100 | 904830320 | 18500 | 18480 | 18550 | 18470 | 1648 |
| 616 | 20231109 | 102000 | 874346960 | 18490 | 18440 | 18490 | 18440 | 472 |
| 617 | 20231109 | 101900 | 865636320 | 18430 | 18430 | 18430 | 18430 | 100 |
| 618 | 20231109 | 101800 | 863793320 | 18460 | 18430 | 18460 | 18420 | 454 |
| 619 | 20231109 | 101700 | 855427320 | 18430 | 18420 | 18490 | 18420 | 1042 |
| 620 | 20231109 | 101600 | 836212080 | 18420 | 18440 | 18440 | 18420 | 366 |
| 621 | 20231109 | 101500 | 829467430 | 18440 | 18460 | 18460 | 18430 | 739 |
| 622 | 20231109 | 101400 | 815834910 | 18450 | 18460 | 18460 | 18450 | 219 |
| 623 | 20231109 | 101300 | 811794270 | 18460 | 18510 | 18530 | 18460 | 686 |
| 624 | 20231109 | 101200 | 799127440 | 18490 | 18520 | 18520 | 18460 | 710 |
| 625 | 20231109 | 101100 | 786002950 | 18560 | 18460 | 18560 | 18460 | 1299 |
| 626 | 20231109 | 101000 | 761974540 | 18490 | 18450 | 18500 | 18450 | 486 |
| 627 | 20231109 | 100900 | 753000180 | 18500 | 18460 | 18500 | 18450 | 314 |
| 628 | 20231109 | 100800 | 747202230 | 18480 | 18520 | 18520 | 18460 | 1733 |
| 629 | 20231109 | 100700 | 715138020 | 18500 | 18540 | 18540 | 18500 | 477 |
| 630 | 20231109 | 100600 | 706307360 | 18560 | 18570 | 18590 | 18520 | 3090 |
| 631 | 20231109 | 100500 | 649002220 | 18570 | 18620 | 18620 | 18570 | 734 |
| 632 | 20231109 | 100400 | 635360540 | 18620 | 18620 | 18620 | 18590 | 349 |
| 633 | 20231109 | 100300 | 628865160 | 18620 | 18650 | 18650 | 18590 | 1391 |
| 634 | 20231109 | 100200 | 602950810 | 18640 | 18600 | 18640 | 18600 | 1073 |
| 635 | 20231109 | 100100 | 582984290 | 18600 | 18600 | 18600 | 18580 | 245 |
| 636 | 20231109 | 100000 | 578430370 | 18600 | 18640 | 18640 | 18590 | 704 |
| 637 | 20231109 | 095900 | 565330360 | 18660 | 18690 | 18690 | 18660 | 193 |
| 638 | 20231109 | 095800 | 561728930 | 18680 | 18700 | 18700 | 18680 | 101 |
| 639 | 20231109 | 095700 | 559842230 | 18720 | 18570 | 18720 | 18570 | 2494 |
| 640 | 20231109 | 095600 | 513480690 | 18620 | 18640 | 18640 | 18570 | 3308 |
| 641 | 20231109 | 095500 | 452008810 | 18680 | 18620 | 18680 | 18570 | 2192 |
| 642 | 20231109 | 095400 | 411213760 | 18630 | 18630 | 18650 | 18630 | 178 |
| 643 | 20231109 | 095300 | 407897600 | 18630 | 18680 | 18710 | 18620 | 422 |
| 644 | 20231109 | 095200 | 400030230 | 18680 | 18720 | 18720 | 18680 | 236 |
| 645 | 20231109 | 095100 | 395617290 | 18730 | 18760 | 18760 | 18730 | 458 |
| 646 | 20231109 | 095000 | 387033190 | 18760 | 18760 | 18760 | 18760 | 1 |
| 647 | 20231109 | 094900 | 387014430 | 18760 | 18840 | 18840 | 18720 | 1335 |
| 648 | 20231109 | 094800 | 361942630 | 18840 | 18840 | 18840 | 18840 | 111 |
| 649 | 20231109 | 094700 | 359851390 | 18790 | 18800 | 18800 | 18790 | 9 |
| 650 | 20231109 | 094600 | 359682200 | 18860 | 18800 | 18860 | 18800 | 8 |
| 651 | 20231109 | 094500 | 359531560 | 18800 | 18800 | 18800 | 18800 | 1 |
| 652 | 20231109 | 094400 | 359512760 | 18770 | 18770 | 18770 | 18770 | 0 |
| 653 | 20231109 | 094300 | 359512760 | 18770 | 18720 | 18770 | 18650 | 931 |
| 654 | 20231109 | 094200 | 342093240 | 18720 | 18730 | 18730 | 18720 | 128 |
| 655 | 20231109 | 094100 | 339695860 | 18730 | 18740 | 18740 | 18730 | 44 |
| 656 | 20231109 | 094000 | 338871390 | 18750 | 18750 | 18750 | 18750 | 0 |
| 657 | 20231109 | 093900 | 338871390 | 18750 | 18760 | 18760 | 18750 | 34 |
| 658 | 20231109 | 093800 | 338233870 | 18770 | 18820 | 18820 | 18770 | 391 |
| 659 | 20231109 | 093700 | 330879030 | 18820 | 18850 | 18850 | 18820 | 12 |
| 660 | 20231109 | 093600 | 330652860 | 18850 | 18760 | 18890 | 18760 | 107 |
| 661 | 20231109 | 093500 | 328639110 | 18750 | 18780 | 18780 | 18750 | 124 |
| 662 | 20231109 | 093400 | 326312730 | 18780 | 18830 | 18830 | 18780 | 45 |
| 663 | 20231109 | 093300 | 325466820 | 18810 | 18840 | 18840 | 18810 | 91 |
| 664 | 20231109 | 093200 | 323753820 | 18850 | 18880 | 18880 | 18850 | 217 |
| 665 | 20231109 | 093100 | 319663050 | 18890 | 18890 | 18890 | 18870 | 54 |
| 666 | 20231109 | 093000 | 318643860 | 18900 | 18900 | 18900 | 18900 | 6 |
| 667 | 20231109 | 092900 | 318530460 | 18840 | 18950 | 18950 | 18840 | 1364 |
| 668 | 20231109 | 092800 | 292791630 | 18950 | 18980 | 18980 | 18950 | 171 |
| 669 | 20231109 | 092700 | 289549260 | 19000 | 19000 | 19000 | 19000 | 0 |
| 670 | 20231109 | 092600 | 289549260 | 19000 | 18970 | 19000 | 18970 | 461 |
| 671 | 20231109 | 092500 | 280798900 | 18960 | 18950 | 18960 | 18950 | 385 |
| 672 | 20231109 | 092400 | 273500150 | 18950 | 18950 | 18950 | 18950 | 9 |
| 673 | 20231109 | 092300 | 273329600 | 18960 | 18960 | 18960 | 18960 | 33 |
| 674 | 20231109 | 092200 | 272703920 | 18960 | 18970 | 18970 | 18890 | 978 |
| 675 | 20231109 | 092100 | 254208250 | 18930 | 19000 | 19000 | 18930 | 271 |
| 676 | 20231109 | 092000 | 249072100 | 19020 | 19000 | 19020 | 19000 | 151 |
| 677 | 20231109 | 091900 | 246202720 | 19000 | 19060 | 19060 | 19000 | 109 |
| 678 | 20231109 | 091800 | 244127840 | 19120 | 19130 | 19130 | 19080 | 258 |
| 679 | 20231109 | 091700 | 239202260 | 19130 | 19140 | 19140 | 19120 | 192 |
| 680 | 20231109 | 091600 | 235529070 | 19090 | 19100 | 19100 | 19030 | 665 |
| 681 | 20231109 | 091500 | 222841600 | 19100 | 18980 | 19100 | 18980 | 328 |
| 682 | 20231109 | 091400 | 216615760 | 18980 | 18890 | 18980 | 18840 | 822 |
| 683 | 20231109 | 091300 | 201051150 | 18890 | 18890 | 18890 | 18890 | 200 |
| 684 | 20231109 | 091200 | 197273150 | 18890 | 18900 | 18900 | 18810 | 18 |
| 685 | 20231109 | 091100 | 196933050 | 18900 | 18800 | 18900 | 18800 | 205 |
| 686 | 20231109 | 091000 | 193077540 | 18770 | 18800 | 18800 | 18740 | 304 |
| 687 | 20231109 | 090900 | 187371680 | 18810 | 18800 | 18810 | 18800 | 257 |
| 688 | 20231109 | 090800 | 182538290 | 18740 | 18710 | 18740 | 18710 | 114 |
| 689 | 20231109 | 090700 | 180403280 | 18710 | 18610 | 18710 | 18600 | 970 |
| 690 | 20231109 | 090600 | 162335260 | 18610 | 18590 | 18610 | 18570 | 213 |
| 691 | 20231109 | 090500 | 158377090 | 18590 | 18660 | 18660 | 18570 | 1235 |
| 692 | 20231109 | 090400 | 135416140 | 18660 | 18660 | 18700 | 18630 | 416 |
| 693 | 20231109 | 090300 | 127655990 | 18760 | 18800 | 18860 | 18600 | 1483 |
| 694 | 20231109 | 090200 | 99903690 | 18800 | 18800 | 18800 | 18790 | 1095 |
| 695 | 20231109 | 090100 | 79317840 | 18770 | 18770 | 18770 | 18680 | 3416 |
| 696 | 20231109 | 090000 | 15433030 | 18770 | 18800 | 18800 | 18700 | 823 |