36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 212200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 3416 |
| 3 | 20231116 | 212100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 4 | 20231116 | 212000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 5 | 20231116 | 211900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 6 | 20231116 | 211800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 7 | 20231116 | 211700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 8 | 20231116 | 211600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 9 | 20231116 | 211500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 10 | 20231116 | 211400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 11 | 20231116 | 211300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 12 | 20231116 | 211200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 13 | 20231116 | 211100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 14 | 20231116 | 211000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 15 | 20231116 | 210900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 16 | 20231116 | 210800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 17 | 20231116 | 210700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 18 | 20231116 | 210600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 19 | 20231116 | 210500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 20 | 20231116 | 210400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 21 | 20231116 | 210300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 22 | 20231116 | 210200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 23 | 20231116 | 210100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 24 | 20231116 | 210000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 25 | 20231116 | 205900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 26 | 20231116 | 205800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 27 | 20231116 | 205700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 28 | 20231116 | 205600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 29 | 20231116 | 205500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 30 | 20231116 | 205400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 31 | 20231116 | 205300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 32 | 20231116 | 205200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 3416 |
| 33 | 20231116 | 205100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 34 | 20231116 | 205000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 35 | 20231116 | 204900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 36 | 20231116 | 204800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 37 | 20231116 | 204700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 38 | 20231116 | 204600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 39 | 20231116 | 204500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 40 | 20231116 | 204400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 41 | 20231116 | 204300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 42 | 20231116 | 204200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 43 | 20231116 | 204100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 44 | 20231116 | 204000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 45 | 20231116 | 203900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 46 | 20231116 | 203800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 47 | 20231116 | 203700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 48 | 20231116 | 203600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 49 | 20231116 | 203500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 50 | 20231116 | 203400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 51 | 20231116 | 203300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 52 | 20231116 | 203200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 53 | 20231116 | 203100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 54 | 20231116 | 203000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 55 | 20231116 | 202900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 56 | 20231116 | 202800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 57 | 20231116 | 202700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 58 | 20231116 | 202600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 59 | 20231116 | 202500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 60 | 20231116 | 202400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 61 | 20231116 | 202300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 62 | 20231116 | 202200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 3416 |
| 63 | 20231116 | 202100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 64 | 20231116 | 202000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 65 | 20231116 | 201900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 66 | 20231116 | 201800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 67 | 20231116 | 201700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 68 | 20231116 | 201600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 69 | 20231116 | 201500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 70 | 20231116 | 201400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 71 | 20231116 | 201300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 72 | 20231116 | 201200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 73 | 20231116 | 201100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 74 | 20231116 | 201000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 75 | 20231116 | 200900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 76 | 20231116 | 200800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 77 | 20231116 | 200700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 78 | 20231116 | 200600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 79 | 20231116 | 200500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 80 | 20231116 | 200400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 81 | 20231116 | 200300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 82 | 20231116 | 200200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 83 | 20231116 | 200100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 84 | 20231116 | 200000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 85 | 20231116 | 195900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 86 | 20231116 | 195800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 87 | 20231116 | 195700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 88 | 20231116 | 195600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 89 | 20231116 | 195500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 90 | 20231116 | 195400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 91 | 20231116 | 195300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 92 | 20231116 | 195200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 3416 |
| 93 | 20231116 | 195100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 94 | 20231116 | 195000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 95 | 20231116 | 194900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 96 | 20231116 | 194800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 97 | 20231116 | 194700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 98 | 20231116 | 194600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 99 | 20231116 | 194500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 100 | 20231116 | 194400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 101 | 20231116 | 194300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 102 | 20231116 | 194200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 103 | 20231116 | 194100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 104 | 20231116 | 194000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 105 | 20231116 | 193900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 106 | 20231116 | 193800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 107 | 20231116 | 193700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 108 | 20231116 | 193600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 109 | 20231116 | 193500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 110 | 20231116 | 193400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 111 | 20231116 | 193300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 112 | 20231116 | 193200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 113 | 20231116 | 193100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 114 | 20231116 | 193000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 115 | 20231116 | 192900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 116 | 20231116 | 192800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 117 | 20231116 | 192700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 118 | 20231116 | 192600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 119 | 20231116 | 192500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 120 | 20231116 | 192400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 121 | 20231116 | 192300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 122 | 20231116 | 192200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 3416 |
| 123 | 20231116 | 192100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 124 | 20231116 | 192000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 125 | 20231116 | 191900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 126 | 20231116 | 191800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 127 | 20231116 | 191700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 128 | 20231116 | 191600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 129 | 20231116 | 191500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 130 | 20231116 | 191400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 131 | 20231116 | 191300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 132 | 20231116 | 191200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 133 | 20231116 | 191100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 134 | 20231116 | 191000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 135 | 20231116 | 190900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 136 | 20231116 | 190800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 137 | 20231116 | 190700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 138 | 20231116 | 190600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 139 | 20231116 | 190500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 140 | 20231116 | 190400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 141 | 20231116 | 190300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 142 | 20231116 | 190200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 143 | 20231116 | 190100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 144 | 20231116 | 190000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 145 | 20231116 | 185900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 146 | 20231116 | 185800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 147 | 20231116 | 185700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 148 | 20231116 | 185600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 149 | 20231116 | 185500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 150 | 20231116 | 185400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 151 | 20231116 | 185300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 152 | 20231116 | 185200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 3416 |
| 153 | 20231116 | 185100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 154 | 20231116 | 185000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 155 | 20231116 | 184900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 156 | 20231116 | 184800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 157 | 20231116 | 184700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 158 | 20231116 | 184600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 159 | 20231116 | 184500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 160 | 20231116 | 184400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 161 | 20231116 | 184300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 162 | 20231116 | 184200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 163 | 20231116 | 184100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 164 | 20231116 | 184000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 165 | 20231116 | 183900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 166 | 20231116 | 183800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 167 | 20231116 | 183700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 168 | 20231116 | 183600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 169 | 20231116 | 183500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 170 | 20231116 | 183400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 171 | 20231116 | 183300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 172 | 20231116 | 183200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 173 | 20231116 | 183100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 174 | 20231116 | 183000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 175 | 20231116 | 182900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 176 | 20231116 | 182800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 177 | 20231116 | 182700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 178 | 20231116 | 182600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 179 | 20231116 | 182500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 180 | 20231116 | 182400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 181 | 20231116 | 182300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 182 | 20231116 | 182200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 3416 |
| 183 | 20231116 | 182100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 184 | 20231116 | 182000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 185 | 20231116 | 181900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 186 | 20231116 | 181800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 187 | 20231116 | 181700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 188 | 20231116 | 181600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 189 | 20231116 | 181500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 190 | 20231116 | 181400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 191 | 20231116 | 181300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 192 | 20231116 | 181200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 193 | 20231116 | 181100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 194 | 20231116 | 181000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 195 | 20231116 | 180900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 196 | 20231116 | 180800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 197 | 20231116 | 180700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 198 | 20231116 | 180600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 199 | 20231116 | 180500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 200 | 20231116 | 180400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 201 | 20231116 | 180300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 202 | 20231116 | 180200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 203 | 20231116 | 180100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 204 | 20231116 | 180000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 205 | 20231116 | 175900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 206 | 20231116 | 175800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 207 | 20231116 | 175700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 208 | 20231116 | 175600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 209 | 20231116 | 175500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 210 | 20231116 | 175400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 211 | 20231116 | 175300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 212 | 20231116 | 175200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 3416 |
| 213 | 20231116 | 175100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 214 | 20231116 | 175000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 215 | 20231116 | 174900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 216 | 20231116 | 174800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 217 | 20231116 | 174700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 218 | 20231116 | 174600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 219 | 20231116 | 174500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 220 | 20231116 | 174400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 221 | 20231116 | 174300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 222 | 20231116 | 174200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 223 | 20231116 | 174100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 224 | 20231116 | 174000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 225 | 20231116 | 173900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 226 | 20231116 | 173800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 227 | 20231116 | 173700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 228 | 20231116 | 173600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 229 | 20231116 | 173500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 230 | 20231116 | 173400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 231 | 20231116 | 173300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 232 | 20231116 | 173200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 233 | 20231116 | 173100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 234 | 20231116 | 173000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 235 | 20231116 | 172900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 236 | 20231116 | 172800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 237 | 20231116 | 172700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 238 | 20231116 | 172600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 239 | 20231116 | 172500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 240 | 20231116 | 172400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 241 | 20231116 | 172300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 242 | 20231116 | 172200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 3416 |
| 243 | 20231116 | 172100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 244 | 20231116 | 172000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 245 | 20231116 | 171900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 246 | 20231116 | 171800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 247 | 20231116 | 171700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 248 | 20231116 | 171600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 249 | 20231116 | 171500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 250 | 20231116 | 171400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 251 | 20231116 | 171300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 252 | 20231116 | 171200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 253 | 20231116 | 171100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 254 | 20231116 | 171000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 255 | 20231116 | 170900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 256 | 20231116 | 170800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 257 | 20231116 | 170700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 258 | 20231116 | 170600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 259 | 20231116 | 170500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 260 | 20231116 | 170400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 261 | 20231116 | 170300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 262 | 20231116 | 170200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 263 | 20231116 | 170100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 264 | 20231116 | 170000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 265 | 20231116 | 165900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 266 | 20231116 | 165800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 267 | 20231116 | 165700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 268 | 20231116 | 165600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 269 | 20231116 | 165500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 270 | 20231116 | 165400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 271 | 20231116 | 165300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 272 | 20231116 | 165200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 3416 |
| 273 | 20231116 | 165100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 274 | 20231116 | 165000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 275 | 20231116 | 164900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 276 | 20231116 | 164800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 277 | 20231116 | 164700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 278 | 20231116 | 164600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 279 | 20231116 | 164500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 280 | 20231116 | 164400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 281 | 20231116 | 164300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 282 | 20231116 | 164200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 283 | 20231116 | 164100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 284 | 20231116 | 164000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 285 | 20231116 | 163900 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 286 | 20231116 | 163800 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 287 | 20231116 | 163700 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 288 | 20231116 | 163600 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 289 | 20231116 | 163500 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 290 | 20231116 | 163400 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 291 | 20231116 | 163300 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 292 | 20231116 | 163200 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 293 | 20231116 | 163100 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 294 | 20231116 | 163000 | 5054491250 | 18300 | 18300 | 18300 | 18300 | 3416 |
| 295 | 20231116 | 162900 | 4991978450 | 18350 | 18350 | 18350 | 18350 | 0 |
| 296 | 20231116 | 162800 | 4991978450 | 18350 | 18350 | 18350 | 18350 | 0 |
| 297 | 20231116 | 162700 | 4991978450 | 18350 | 18350 | 18350 | 18350 | 0 |
| 298 | 20231116 | 162600 | 4991978450 | 18350 | 18350 | 18350 | 18350 | 0 |
| 299 | 20231116 | 162500 | 4991978450 | 18350 | 18350 | 18350 | 18350 | 0 |
| 300 | 20231116 | 162400 | 4991978450 | 18350 | 18350 | 18350 | 18350 | 0 |
| 301 | 20231116 | 162300 | 4991978450 | 18350 | 18350 | 18350 | 18350 | 0 |
| 302 | 20231116 | 162200 | 4991978450 | 18350 | 18350 | 18350 | 18350 | 0 |
| 303 | 20231116 | 162100 | 4991978450 | 18350 | 18350 | 18350 | 18350 | 0 |
| 304 | 20231116 | 162000 | 4991978450 | 18350 | 18350 | 18350 | 18350 | 0 |
| 305 | 20231116 | 161900 | 4991978450 | 18350 | 18290 | 18360 | 18270 | 355 |
| 306 | 20231116 | 161800 | 4985488520 | 18280 | 18280 | 18280 | 18260 | 988 |
| 307 | 20231116 | 161700 | 4967432620 | 18280 | 18280 | 18280 | 18270 | 414 |
| 308 | 20231116 | 161600 | 4959865800 | 18280 | 18320 | 18320 | 18280 | 4692 |
| 309 | 20231116 | 161500 | 4873998110 | 18320 | 18350 | 18350 | 18320 | 1365 |
| 310 | 20231116 | 161400 | 4848963650 | 18350 | 18370 | 18370 | 18350 | 386 |
| 311 | 20231116 | 161300 | 4841875870 | 18370 | 18400 | 18400 | 18370 | 2209 |
| 312 | 20231116 | 161200 | 4801271220 | 18400 | 18410 | 18410 | 18390 | 806 |
| 313 | 20231116 | 161100 | 4786440840 | 18400 | 18480 | 18480 | 18400 | 992 |
| 314 | 20231116 | 161000 | 4768166900 | 18470 | 18490 | 18490 | 18470 | 189 |
| 315 | 20231116 | 160900 | 4764673030 | 18490 | 18490 | 18490 | 18480 | 329 |
| 316 | 20231116 | 160800 | 4758591170 | 18490 | 18500 | 18500 | 18490 | 256 |
| 317 | 20231116 | 160700 | 4753857550 | 18500 | 18500 | 18500 | 18500 | 159 |
| 318 | 20231116 | 160600 | 4750916050 | 18500 | 18510 | 18510 | 18500 | 1336 |
| 319 | 20231116 | 160500 | 4726199320 | 18510 | 18510 | 18510 | 18510 | 399 |
| 320 | 20231116 | 160400 | 4718813830 | 18510 | 18510 | 18510 | 18510 | 226 |
| 321 | 20231116 | 160300 | 4714630570 | 18500 | 18500 | 18500 | 18500 | 893 |
| 322 | 20231116 | 160200 | 4698110070 | 18500 | 18500 | 18500 | 18500 | 193 |
| 323 | 20231116 | 160100 | 4694539570 | 18500 | 18480 | 18500 | 18480 | 128 |
| 324 | 20231116 | 160000 | 4692174010 | 18480 | 18470 | 18480 | 18470 | 187 |
| 325 | 20231116 | 155900 | 4688718340 | 18470 | 18480 | 18480 | 18470 | 3 |
| 326 | 20231116 | 155800 | 4688662910 | 18480 | 18480 | 18480 | 18480 | 671 |
| 327 | 20231116 | 155700 | 4676262830 | 18450 | 18460 | 18460 | 18450 | 176 |
| 328 | 20231116 | 155600 | 4673014370 | 18460 | 18450 | 18460 | 18450 | 558 |
| 329 | 20231116 | 155500 | 4662714110 | 18440 | 18460 | 18460 | 18440 | 217 |
| 330 | 20231116 | 155400 | 4658710440 | 18460 | 18460 | 18460 | 18460 | 139 |
| 331 | 20231116 | 155300 | 4656144500 | 18460 | 18450 | 18460 | 18450 | 145 |
| 332 | 20231116 | 155200 | 4653468860 | 18440 | 18450 | 18450 | 18440 | 576 |
| 333 | 20231116 | 155100 | 4642846660 | 18450 | 18440 | 18450 | 18440 | 137 |
| 334 | 20231116 | 155000 | 4640319110 | 18440 | 18450 | 18450 | 18440 | 49 |
| 335 | 20231116 | 154900 | 4639415220 | 18460 | 18500 | 18500 | 18460 | 1466 |
| 336 | 20231116 | 154800 | 4612344210 | 18500 | 18530 | 18530 | 18490 | 1956 |
| 337 | 20231116 | 154700 | 4576157630 | 18520 | 18530 | 18530 | 18520 | 35 |
| 338 | 20231116 | 154600 | 4575509100 | 18530 | 18540 | 18540 | 18530 | 427 |
| 339 | 20231116 | 154500 | 4567596520 | 18540 | 18540 | 18540 | 18540 | 340 |
| 340 | 20231116 | 154400 | 4561292920 | 18530 | 18530 | 18530 | 18520 | 109 |
| 341 | 20231116 | 154300 | 4559273750 | 18530 | 18530 | 18530 | 18530 | 11 |
| 342 | 20231116 | 154200 | 4559069920 | 18530 | 18530 | 18530 | 18520 | 127 |
| 343 | 20231116 | 154100 | 4556716710 | 18530 | 18500 | 18530 | 18500 | 1377 |
| 344 | 20231116 | 154000 | 4531238370 | 18500 | 18490 | 18500 | 18490 | 172 |
| 345 | 20231116 | 153900 | 4528058060 | 18490 | 18460 | 18490 | 18460 | 151 |
| 346 | 20231116 | 153800 | 4525266160 | 18450 | 18480 | 18480 | 18450 | 87 |
| 347 | 20231116 | 153700 | 4523660230 | 18480 | 18480 | 18480 | 18480 | 146 |
| 348 | 20231116 | 153600 | 4520962150 | 18480 | 18480 | 18480 | 18480 | 359 |
| 349 | 20231116 | 153500 | 4514327830 | 18480 | 18480 | 18480 | 18480 | 11 |
| 350 | 20231116 | 153400 | 4514124550 | 18480 | 18480 | 18480 | 18470 | 184 |
| 351 | 20231116 | 153300 | 4510724690 | 18480 | 18480 | 18480 | 18480 | 191 |
| 352 | 20231116 | 153200 | 4507195010 | 18460 | 18460 | 18460 | 18460 | 145 |
| 353 | 20231116 | 153100 | 4504518310 | 18450 | 18450 | 18450 | 18450 | 45 |
| 354 | 20231116 | 153000 | 4503688060 | 18450 | 18460 | 18460 | 18450 | 86 |
| 355 | 20231116 | 152900 | 4502100720 | 18450 | 18440 | 18450 | 18440 | 777 |
| 356 | 20231116 | 152800 | 4487767340 | 18440 | 18440 | 18440 | 18440 | 249 |
| 357 | 20231116 | 152700 | 4483175780 | 18440 | 18440 | 18440 | 18430 | 165 |
| 358 | 20231116 | 152600 | 4480134020 | 18420 | 18430 | 18440 | 18420 | 603 |
| 359 | 20231116 | 152500 | 4469015490 | 18440 | 18430 | 18440 | 18430 | 452 |
| 360 | 20231116 | 152400 | 4460681470 | 18430 | 18430 | 18430 | 18420 | 180 |
| 361 | 20231116 | 152300 | 4457365050 | 18430 | 18440 | 18440 | 18430 | 187 |
| 362 | 20231116 | 152200 | 4453916850 | 18440 | 18450 | 18450 | 18440 | 371 |
| 363 | 20231116 | 152100 | 4447075590 | 18450 | 18490 | 18500 | 18450 | 2904 |
| 364 | 20231116 | 152000 | 4393472930 | 18480 | 18480 | 18480 | 18480 | 625 |
| 365 | 20231116 | 151900 | 4381922930 | 18470 | 18490 | 18510 | 18470 | 921 |
| 366 | 20231116 | 151800 | 4364898710 | 18490 | 18510 | 18510 | 18490 | 873 |
| 367 | 20231116 | 151700 | 4348748520 | 18510 | 18520 | 18520 | 18500 | 459 |
| 368 | 20231116 | 151600 | 4340254360 | 18520 | 18520 | 18520 | 18520 | 31 |
| 369 | 20231116 | 151500 | 4339680240 | 18520 | 18520 | 18520 | 18510 | 193 |
| 370 | 20231116 | 151400 | 4336106090 | 18520 | 18500 | 18520 | 18490 | 320 |
| 371 | 20231116 | 151300 | 4330186360 | 18500 | 18490 | 18500 | 18480 | 162 |
| 372 | 20231116 | 151200 | 4327189740 | 18490 | 18490 | 18490 | 18490 | 223 |
| 373 | 20231116 | 151100 | 4323066470 | 18490 | 18480 | 18490 | 18460 | 1878 |
| 374 | 20231116 | 151000 | 4288388230 | 18480 | 18470 | 18480 | 18470 | 234 |
| 375 | 20231116 | 150900 | 4284064510 | 18480 | 18480 | 18490 | 18480 | 364 |
| 376 | 20231116 | 150800 | 4277337580 | 18480 | 18470 | 18480 | 18470 | 594 |
| 377 | 20231116 | 150700 | 4266361800 | 18480 | 18470 | 18480 | 18470 | 443 |
| 378 | 20231116 | 150600 | 4258177360 | 18470 | 18470 | 18470 | 18460 | 480 |
| 379 | 20231116 | 150500 | 4249315960 | 18470 | 18470 | 18470 | 18460 | 228 |
| 380 | 20231116 | 150400 | 4245105430 | 18470 | 18460 | 18470 | 18460 | 217 |
| 381 | 20231116 | 150300 | 4241098070 | 18460 | 18470 | 18470 | 18460 | 173 |
| 382 | 20231116 | 150200 | 4237903470 | 18470 | 18440 | 18470 | 18440 | 537 |
| 383 | 20231116 | 150100 | 4227989440 | 18460 | 18440 | 18460 | 18440 | 190 |
| 384 | 20231116 | 150000 | 4224482920 | 18460 | 18440 | 18460 | 18430 | 268 |
| 385 | 20231116 | 145900 | 4219537640 | 18430 | 18440 | 18440 | 18430 | 215 |
| 386 | 20231116 | 145800 | 4215573910 | 18430 | 18470 | 18470 | 18430 | 393 |
| 387 | 20231116 | 145700 | 4208326720 | 18470 | 18480 | 18480 | 18470 | 809 |
| 388 | 20231116 | 145600 | 4193384450 | 18480 | 18480 | 18490 | 18480 | 608 |
| 389 | 20231116 | 145500 | 4182147090 | 18490 | 18480 | 18490 | 18480 | 79 |
| 390 | 20231116 | 145400 | 4180687050 | 18480 | 18470 | 18480 | 18470 | 254 |
| 391 | 20231116 | 145300 | 4175993760 | 18450 | 18460 | 18470 | 18450 | 1259 |
| 392 | 20231116 | 145200 | 4152763620 | 18450 | 18460 | 18460 | 18450 | 143 |
| 393 | 20231116 | 145100 | 4150124730 | 18470 | 18450 | 18470 | 18450 | 115 |
| 394 | 20231116 | 145000 | 4148002000 | 18450 | 18450 | 18450 | 18440 | 252 |
| 395 | 20231116 | 144900 | 4143352730 | 18450 | 18440 | 18470 | 18440 | 293 |
| 396 | 20231116 | 144800 | 4137944260 | 18470 | 18480 | 18480 | 18450 | 706 |
| 397 | 20231116 | 144700 | 4124905730 | 18470 | 18470 | 18470 | 18470 | 56 |
| 398 | 20231116 | 144600 | 4123871410 | 18470 | 18460 | 18470 | 18460 | 50 |
| 399 | 20231116 | 144500 | 4122948380 | 18450 | 18450 | 18450 | 18450 | 163 |
| 400 | 20231116 | 144400 | 4119941030 | 18450 | 18440 | 18450 | 18440 | 52 |
| 401 | 20231116 | 144300 | 4118982130 | 18430 | 18480 | 18480 | 18430 | 100 |
| 402 | 20231116 | 144200 | 4117136580 | 18480 | 18480 | 18480 | 18420 | 238 |
| 403 | 20231116 | 144100 | 4112744170 | 18480 | 18460 | 18490 | 18420 | 303 |
| 404 | 20231116 | 144000 | 4107152400 | 18490 | 18500 | 18500 | 18480 | 513 |
| 405 | 20231116 | 143900 | 4097670630 | 18480 | 18500 | 18500 | 18480 | 67 |
| 406 | 20231116 | 143800 | 4096432420 | 18500 | 18510 | 18510 | 18500 | 319 |
| 407 | 20231116 | 143700 | 4090530910 | 18500 | 18500 | 18500 | 18500 | 113 |
| 408 | 20231116 | 143600 | 4088440410 | 18500 | 18480 | 18500 | 18480 | 660 |
| 409 | 20231116 | 143500 | 4076233770 | 18480 | 18470 | 18490 | 18470 | 183 |
| 410 | 20231116 | 143400 | 4072851420 | 18480 | 18480 | 18480 | 18390 | 862 |
| 411 | 20231116 | 143300 | 4056947730 | 18420 | 18410 | 18420 | 18410 | 598 |
| 412 | 20231116 | 143200 | 4045935220 | 18400 | 18420 | 18420 | 18390 | 220 |
| 413 | 20231116 | 143100 | 4041889070 | 18390 | 18370 | 18390 | 18370 | 264 |
| 414 | 20231116 | 143000 | 4037034650 | 18370 | 18360 | 18370 | 18320 | 1074 |
| 415 | 20231116 | 142900 | 4017331940 | 18360 | 18390 | 18390 | 18360 | 236 |
| 416 | 20231116 | 142800 | 4012996880 | 18390 | 18390 | 18390 | 18380 | 253 |
| 417 | 20231116 | 142700 | 4008345370 | 18390 | 18390 | 18390 | 18380 | 164 |
| 418 | 20231116 | 142600 | 4005329920 | 18380 | 18380 | 18380 | 18380 | 90 |
| 419 | 20231116 | 142500 | 4003675720 | 18380 | 18400 | 18420 | 18380 | 318 |
| 420 | 20231116 | 142400 | 3997827470 | 18400 | 18430 | 18480 | 18400 | 531 |
| 421 | 20231116 | 142300 | 3988051420 | 18420 | 18440 | 18440 | 18420 | 203 |
| 422 | 20231116 | 142200 | 3984310570 | 18440 | 18470 | 18480 | 18440 | 1023 |
| 423 | 20231116 | 142100 | 3965423650 | 18470 | 18480 | 18480 | 18450 | 424 |
| 424 | 20231116 | 142000 | 3957590420 | 18490 | 18490 | 18490 | 18420 | 54 |
| 425 | 20231116 | 141900 | 3956594760 | 18490 | 18480 | 18490 | 18410 | 745 |
| 426 | 20231116 | 141800 | 3942851090 | 18490 | 18490 | 18490 | 18470 | 180 |
| 427 | 20231116 | 141700 | 3939525400 | 18490 | 18470 | 18490 | 18460 | 342 |
| 428 | 20231116 | 141600 | 3933208610 | 18470 | 18470 | 18470 | 18460 | 204 |
| 429 | 20231116 | 141500 | 3929441260 | 18460 | 18470 | 18470 | 18460 | 98 |
| 430 | 20231116 | 141400 | 3927631410 | 18470 | 18480 | 18480 | 18460 | 177 |
| 431 | 20231116 | 141300 | 3924362940 | 18470 | 18490 | 18490 | 18470 | 394 |
| 432 | 20231116 | 141200 | 3917077900 | 18490 | 18510 | 18540 | 18490 | 959 |
| 433 | 20231116 | 141100 | 3899323280 | 18500 | 18460 | 18500 | 18460 | 1688 |
| 434 | 20231116 | 141000 | 3868123040 | 18450 | 18460 | 18460 | 18450 | 153 |
| 435 | 20231116 | 140900 | 3865298910 | 18460 | 18450 | 18460 | 18450 | 75 |
| 436 | 20231116 | 140800 | 3863915130 | 18440 | 18450 | 18450 | 18440 | 108 |
| 437 | 20231116 | 140700 | 3861923440 | 18450 | 18480 | 18480 | 18450 | 482 |
| 438 | 20231116 | 140600 | 3853030470 | 18480 | 18480 | 18480 | 18450 | 137 |
| 439 | 20231116 | 140500 | 3850498790 | 18460 | 18460 | 18480 | 18450 | 60 |
| 440 | 20231116 | 140400 | 3849391440 | 18460 | 18480 | 18480 | 18460 | 645 |
| 441 | 20231116 | 140300 | 3837481550 | 18470 | 18480 | 18480 | 18470 | 79 |
| 442 | 20231116 | 140200 | 3836022310 | 18470 | 18470 | 18480 | 18460 | 84 |
| 443 | 20231116 | 140100 | 3834470790 | 18480 | 18480 | 18480 | 18470 | 205 |
| 444 | 20231116 | 140000 | 3830683080 | 18480 | 18490 | 18490 | 18470 | 179 |
| 445 | 20231116 | 135900 | 3827376580 | 18490 | 18490 | 18490 | 18460 | 253 |
| 446 | 20231116 | 135800 | 3822701140 | 18450 | 18490 | 18490 | 18450 | 2 |
| 447 | 20231116 | 135700 | 3822664200 | 18490 | 18490 | 18490 | 18440 | 143 |
| 448 | 20231116 | 135600 | 3820023340 | 18490 | 18480 | 18490 | 18480 | 77 |
| 449 | 20231116 | 135500 | 3818600310 | 18480 | 18440 | 18480 | 18410 | 410 |
| 450 | 20231116 | 135400 | 3811026880 | 18450 | 18450 | 18480 | 18450 | 48 |
| 451 | 20231116 | 135300 | 3810140360 | 18480 | 18470 | 18480 | 18470 | 162 |
| 452 | 20231116 | 135200 | 3807148190 | 18470 | 18470 | 18470 | 18470 | 160 |
| 453 | 20231116 | 135100 | 3804192990 | 18470 | 18470 | 18470 | 18430 | 116 |
| 454 | 20231116 | 135000 | 3802054470 | 18470 | 18480 | 18480 | 18420 | 166 |
| 455 | 20231116 | 134900 | 3798987130 | 18480 | 18440 | 18480 | 18440 | 228 |
| 456 | 20231116 | 134800 | 3794776190 | 18440 | 18420 | 18470 | 18420 | 115 |
| 457 | 20231116 | 134700 | 3792653790 | 18420 | 18420 | 18420 | 18410 | 56 |
| 458 | 20231116 | 134600 | 3791622290 | 18370 | 18410 | 18410 | 18370 | 89 |
| 459 | 20231116 | 134500 | 3789984240 | 18410 | 18410 | 18410 | 18410 | 232 |
| 460 | 20231116 | 134400 | 3785713120 | 18410 | 18410 | 18410 | 18350 | 13 |
| 461 | 20231116 | 134300 | 3785474210 | 18340 | 18340 | 18340 | 18340 | 282 |
| 462 | 20231116 | 134200 | 3780302330 | 18340 | 18340 | 18340 | 18340 | 141 |
| 463 | 20231116 | 134100 | 3777716390 | 18340 | 18350 | 18350 | 18340 | 230 |
| 464 | 20231116 | 134000 | 3773496010 | 18340 | 18330 | 18340 | 18330 | 356 |
| 465 | 20231116 | 133900 | 3766970000 | 18310 | 18310 | 18310 | 18310 | 78 |
| 466 | 20231116 | 133800 | 3765541820 | 18330 | 18320 | 18330 | 18320 | 328 |
| 467 | 20231116 | 133700 | 3759530310 | 18310 | 18310 | 18320 | 18310 | 219 |
| 468 | 20231116 | 133600 | 3755519920 | 18310 | 18350 | 18350 | 18310 | 4610 |
| 469 | 20231116 | 133500 | 3670942800 | 18360 | 18380 | 18380 | 18360 | 1300 |
| 470 | 20231116 | 133400 | 3647065710 | 18390 | 18400 | 18400 | 18390 | 2414 |
| 471 | 20231116 | 133300 | 3602659200 | 18400 | 18410 | 18420 | 18400 | 379 |
| 472 | 20231116 | 133200 | 3595684920 | 18400 | 18410 | 18410 | 18400 | 730 |
| 473 | 20231116 | 133100 | 3582252510 | 18420 | 18410 | 18420 | 18400 | 590 |
| 474 | 20231116 | 133000 | 3571390780 | 18420 | 18430 | 18430 | 18420 | 516 |
| 475 | 20231116 | 132900 | 3561885860 | 18430 | 18420 | 18430 | 18420 | 821 |
| 476 | 20231116 | 132800 | 3546757940 | 18420 | 18400 | 18420 | 18400 | 611 |
| 477 | 20231116 | 132700 | 3535507250 | 18410 | 18400 | 18410 | 18400 | 141 |
| 478 | 20231116 | 132600 | 3532912150 | 18400 | 18390 | 18400 | 18390 | 1218 |
| 479 | 20231116 | 132500 | 3510501690 | 18390 | 18400 | 18400 | 18390 | 414 |
| 480 | 20231116 | 132400 | 3502888150 | 18400 | 18400 | 18400 | 18400 | 30 |
| 481 | 20231116 | 132300 | 3502336150 | 18400 | 18420 | 18420 | 18400 | 980 |
| 482 | 20231116 | 132200 | 3484296000 | 18410 | 18420 | 18420 | 18410 | 3530 |
| 483 | 20231116 | 132100 | 3419308050 | 18430 | 18430 | 18430 | 18430 | 3 |
| 484 | 20231116 | 132000 | 3419252760 | 18430 | 18410 | 18430 | 18410 | 107 |
| 485 | 20231116 | 131900 | 3417281550 | 18410 | 18430 | 18430 | 18410 | 427 |
| 486 | 20231116 | 131800 | 3409416420 | 18430 | 18420 | 18430 | 18420 | 73 |
| 487 | 20231116 | 131700 | 3408071360 | 18430 | 18430 | 18430 | 18430 | 30 |
| 488 | 20231116 | 131600 | 3407518460 | 18430 | 18430 | 18430 | 18430 | 0 |
| 489 | 20231116 | 131500 | 3407518460 | 18430 | 18420 | 18430 | 18420 | 125 |
| 490 | 20231116 | 131400 | 3405215260 | 18410 | 18420 | 18420 | 18410 | 268 |
| 491 | 20231116 | 131300 | 3400281230 | 18420 | 18420 | 18420 | 18420 | 85 |
| 492 | 20231116 | 131200 | 3398715530 | 18420 | 18420 | 18430 | 18420 | 210 |
| 493 | 20231116 | 131100 | 3394846830 | 18430 | 18440 | 18440 | 18430 | 163 |
| 494 | 20231116 | 131000 | 3391842730 | 18440 | 18440 | 18440 | 18440 | 1 |
| 495 | 20231116 | 130900 | 3391824290 | 18470 | 18470 | 18470 | 18470 | 64 |
| 496 | 20231116 | 130800 | 3390642210 | 18470 | 18470 | 18470 | 18470 | 78 |
| 497 | 20231116 | 130700 | 3389201550 | 18430 | 18440 | 18440 | 18420 | 285 |
| 498 | 20231116 | 130600 | 3383949480 | 18440 | 18430 | 18470 | 18430 | 296 |
| 499 | 20231116 | 130500 | 3378493860 | 18470 | 18430 | 18470 | 18430 | 631 |
| 500 | 20231116 | 130400 | 3366845840 | 18450 | 18450 | 18450 | 18450 | 300 |
| 501 | 20231116 | 130300 | 3361310840 | 18450 | 18440 | 18450 | 18440 | 201 |
| 502 | 20231116 | 130200 | 3357602410 | 18430 | 18430 | 18430 | 18430 | 116 |
| 503 | 20231116 | 130100 | 3355464530 | 18450 | 18430 | 18450 | 18430 | 147 |
| 504 | 20231116 | 130000 | 3352754920 | 18430 | 18430 | 18430 | 18430 | 32 |
| 505 | 20231116 | 125900 | 3352165160 | 18450 | 18450 | 18450 | 18450 | 53 |
| 506 | 20231116 | 125800 | 3351187310 | 18450 | 18420 | 18450 | 18420 | 67 |
| 507 | 20231116 | 125700 | 3349953050 | 18420 | 18420 | 18420 | 18420 | 1 |
| 508 | 20231116 | 125600 | 3349934630 | 18410 | 18410 | 18410 | 18410 | 747 |
| 509 | 20231116 | 125500 | 3336182360 | 18400 | 18400 | 18400 | 18390 | 66 |
| 510 | 20231116 | 125400 | 3334968040 | 18400 | 18390 | 18400 | 18390 | 80 |
| 511 | 20231116 | 125300 | 3333496240 | 18390 | 18390 | 18390 | 18380 | 100 |
| 512 | 20231116 | 125200 | 3331657850 | 18390 | 18390 | 18390 | 18390 | 18 |
| 513 | 20231116 | 125100 | 3331326830 | 18380 | 18400 | 18400 | 18380 | 640 |
| 514 | 20231116 | 125000 | 3319553690 | 18400 | 18410 | 18410 | 18400 | 590 |
| 515 | 20231116 | 124900 | 3308693980 | 18410 | 18420 | 18420 | 18410 | 210 |
| 516 | 20231116 | 124800 | 3304826830 | 18430 | 18430 | 18430 | 18430 | 3 |
| 517 | 20231116 | 124700 | 3304771540 | 18430 | 18430 | 18430 | 18420 | 296 |
| 518 | 20231116 | 124600 | 3299317040 | 18430 | 18450 | 18450 | 18430 | 32 |
| 519 | 20231116 | 124500 | 3298727190 | 18450 | 18470 | 18470 | 18450 | 527 |
| 520 | 20231116 | 124400 | 3289002370 | 18460 | 18470 | 18470 | 18460 | 15 |
| 521 | 20231116 | 124300 | 3288725450 | 18460 | 18480 | 18480 | 18460 | 645 |
| 522 | 20231116 | 124200 | 3276812960 | 18480 | 18480 | 18490 | 18480 | 338 |
| 523 | 20231116 | 124100 | 3270566710 | 18470 | 18500 | 18510 | 18470 | 517 |
| 524 | 20231116 | 124000 | 3261008640 | 18500 | 18470 | 18500 | 18470 | 809 |
| 525 | 20231116 | 123900 | 3246050890 | 18520 | 18520 | 18520 | 18520 | 91 |
| 526 | 20231116 | 123800 | 3244365570 | 18520 | 18450 | 18530 | 18450 | 675 |
| 527 | 20231116 | 123700 | 3231876220 | 18450 | 18340 | 18450 | 18340 | 325 |
| 528 | 20231116 | 123600 | 3225905450 | 18340 | 18310 | 18340 | 18310 | 545 |
| 529 | 20231116 | 123500 | 3215919510 | 18300 | 18310 | 18310 | 18300 | 232 |
| 530 | 20231116 | 123400 | 3211672590 | 18280 | 18280 | 18280 | 18260 | 397 |
| 531 | 20231116 | 123300 | 3204415630 | 18280 | 18270 | 18280 | 18260 | 683 |
| 532 | 20231116 | 123200 | 3191930660 | 18270 | 18280 | 18280 | 18240 | 507 |
| 533 | 20231116 | 123100 | 3182673380 | 18280 | 18280 | 18280 | 18260 | 76 |
| 534 | 20231116 | 123000 | 3181285140 | 18290 | 18290 | 18290 | 18280 | 17 |
| 535 | 20231116 | 122900 | 3180974240 | 18280 | 18300 | 18310 | 18270 | 663 |
| 536 | 20231116 | 122800 | 3168848910 | 18310 | 18310 | 18310 | 18310 | 218 |
| 537 | 20231116 | 122700 | 3164857330 | 18320 | 18280 | 18320 | 18280 | 22 |
| 538 | 20231116 | 122600 | 3164454600 | 18280 | 18280 | 18280 | 18280 | 184 |
| 539 | 20231116 | 122500 | 3161091080 | 18280 | 18270 | 18280 | 18270 | 77 |
| 540 | 20231116 | 122400 | 3159684270 | 18250 | 18320 | 18330 | 18250 | 373 |
| 541 | 20231116 | 122300 | 3152863170 | 18320 | 18330 | 18330 | 18320 | 114 |
| 542 | 20231116 | 122200 | 3150774570 | 18300 | 18300 | 18310 | 18290 | 187 |
| 543 | 20231116 | 122100 | 3147352070 | 18310 | 18310 | 18330 | 18300 | 1458 |
| 544 | 20231116 | 122000 | 3120664320 | 18310 | 18260 | 18310 | 18250 | 169 |
| 545 | 20231116 | 121900 | 3117574610 | 18230 | 18230 | 18230 | 18230 | 0 |
| 546 | 20231116 | 121800 | 3117574610 | 18230 | 18210 | 18230 | 18210 | 342 |
| 547 | 20231116 | 121700 | 3111340030 | 18210 | 18220 | 18220 | 18200 | 311 |
| 548 | 20231116 | 121600 | 3105678290 | 18200 | 18340 | 18340 | 18200 | 1030 |
| 549 | 20231116 | 121500 | 3086917750 | 18340 | 18300 | 18340 | 18210 | 1075 |
| 550 | 20231116 | 121400 | 3067264020 | 18300 | 18340 | 18340 | 18300 | 1398 |
| 551 | 20231116 | 121300 | 3041662130 | 18340 | 18340 | 18340 | 18340 | 153 |
| 552 | 20231116 | 121200 | 3038856110 | 18340 | 18350 | 18350 | 18340 | 132 |
| 553 | 20231116 | 121100 | 3036435140 | 18350 | 18350 | 18350 | 18340 | 467 |
| 554 | 20231116 | 121000 | 3027866630 | 18350 | 18370 | 18370 | 18350 | 664 |
| 555 | 20231116 | 120900 | 3015676700 | 18370 | 18370 | 18370 | 18370 | 173 |
| 556 | 20231116 | 120800 | 3012498690 | 18370 | 18390 | 18390 | 18370 | 460 |
| 557 | 20231116 | 120700 | 3004043900 | 18390 | 18410 | 18410 | 18380 | 760 |
| 558 | 20231116 | 120600 | 2990059670 | 18420 | 18410 | 18430 | 18410 | 192 |
| 559 | 20231116 | 120500 | 2986522820 | 18410 | 18410 | 18420 | 18410 | 102 |
| 560 | 20231116 | 120400 | 2984644250 | 18410 | 18410 | 18410 | 18410 | 51 |
| 561 | 20231116 | 120300 | 2983705340 | 18410 | 18420 | 18420 | 18410 | 36 |
| 562 | 20231116 | 120200 | 2983042460 | 18420 | 18420 | 18420 | 18420 | 293 |
| 563 | 20231116 | 120100 | 2977645400 | 18400 | 18400 | 18400 | 18400 | 10 |
| 564 | 20231116 | 120000 | 2977461400 | 18400 | 18420 | 18420 | 18400 | 231 |
| 565 | 20231116 | 115900 | 2973208760 | 18420 | 18390 | 18420 | 18390 | 173 |
| 566 | 20231116 | 115800 | 2970027230 | 18390 | 18390 | 18390 | 18380 | 503 |
| 567 | 20231116 | 115700 | 2960782010 | 18390 | 18400 | 18400 | 18390 | 80 |
| 568 | 20231116 | 115600 | 2959310680 | 18390 | 18450 | 18450 | 18390 | 1327 |
| 569 | 20231116 | 115500 | 2934887730 | 18460 | 18490 | 18490 | 18460 | 816 |
| 570 | 20231116 | 115400 | 2919809770 | 18490 | 18500 | 18500 | 18490 | 147 |
| 571 | 20231116 | 115300 | 2917090740 | 18490 | 18490 | 18500 | 18490 | 242 |
| 572 | 20231116 | 115200 | 2912615070 | 18490 | 18500 | 18500 | 18490 | 336 |
| 573 | 20231116 | 115100 | 2906402380 | 18500 | 18490 | 18500 | 18490 | 230 |
| 574 | 20231116 | 115000 | 2902149670 | 18490 | 18510 | 18510 | 18490 | 369 |
| 575 | 20231116 | 114900 | 2895326260 | 18510 | 18510 | 18510 | 18510 | 0 |
| 576 | 20231116 | 114800 | 2895326260 | 18510 | 18500 | 18510 | 18500 | 549 |
| 577 | 20231116 | 114700 | 2885166510 | 18500 | 18510 | 18510 | 18500 | 691 |
| 578 | 20231116 | 114600 | 2872382990 | 18520 | 18520 | 18520 | 18520 | 1 |
| 579 | 20231116 | 114500 | 2872364470 | 18500 | 18510 | 18510 | 18500 | 190 |
| 580 | 20231116 | 114400 | 2868848420 | 18500 | 18510 | 18510 | 18500 | 19 |
| 581 | 20231116 | 114300 | 2868496820 | 18500 | 18500 | 18500 | 18500 | 307 |
| 582 | 20231116 | 114200 | 2862817320 | 18500 | 18510 | 18510 | 18500 | 364 |
| 583 | 20231116 | 114100 | 2856083280 | 18500 | 18500 | 18500 | 18500 | 0 |
| 584 | 20231116 | 114000 | 2856083280 | 18500 | 18500 | 18500 | 18500 | 77 |
| 585 | 20231116 | 113900 | 2854658780 | 18500 | 18490 | 18500 | 18490 | 129 |
| 586 | 20231116 | 113800 | 2852273310 | 18490 | 18500 | 18500 | 18490 | 164 |
| 587 | 20231116 | 113700 | 2849240390 | 18490 | 18490 | 18500 | 18490 | 137 |
| 588 | 20231116 | 113600 | 2846707240 | 18490 | 18540 | 18540 | 18490 | 1153 |
| 589 | 20231116 | 113500 | 2825367810 | 18550 | 18550 | 18550 | 18510 | 117 |
| 590 | 20231116 | 113400 | 2823201660 | 18510 | 18550 | 18550 | 18510 | 5695 |
| 591 | 20231116 | 113300 | 2717660140 | 18560 | 18580 | 18600 | 18560 | 2735 |
| 592 | 20231116 | 113200 | 2666856450 | 18580 | 18580 | 18580 | 18550 | 1419 |
| 593 | 20231116 | 113100 | 2640518430 | 18550 | 18550 | 18550 | 18550 | 56 |
| 594 | 20231116 | 113000 | 2639479630 | 18550 | 18530 | 18550 | 18530 | 81 |
| 595 | 20231116 | 112900 | 2637977660 | 18530 | 18550 | 18550 | 18530 | 188 |
| 596 | 20231116 | 112800 | 2634492550 | 18550 | 18550 | 18550 | 18550 | 126 |
| 597 | 20231116 | 112700 | 2632155250 | 18550 | 18550 | 18580 | 18550 | 71 |
| 598 | 20231116 | 112600 | 2630837990 | 18550 | 18590 | 18590 | 18550 | 278 |
| 599 | 20231116 | 112500 | 2625677290 | 18560 | 18540 | 18560 | 18540 | 573 |
| 600 | 20231116 | 112400 | 2615048850 | 18540 | 18540 | 18540 | 18540 | 88 |
| 601 | 20231116 | 112300 | 2613417330 | 18540 | 18490 | 18540 | 18480 | 1254 |
| 602 | 20231116 | 112200 | 2590243250 | 18480 | 18490 | 18500 | 18480 | 452 |
| 603 | 20231116 | 112100 | 2581886600 | 18480 | 18480 | 18500 | 18480 | 867 |
| 604 | 20231116 | 112000 | 2565855410 | 18450 | 18480 | 18480 | 18450 | 856 |
| 605 | 20231116 | 111900 | 2550042680 | 18480 | 18470 | 18490 | 18470 | 362 |
| 606 | 20231116 | 111800 | 2543355580 | 18470 | 18510 | 18510 | 18470 | 1352 |
| 607 | 20231116 | 111700 | 2518357140 | 18510 | 18590 | 18590 | 18510 | 3645 |
| 608 | 20231116 | 111600 | 2450760520 | 18600 | 18650 | 18650 | 18530 | 1040 |
| 609 | 20231116 | 111500 | 2431450900 | 18650 | 18680 | 18680 | 18650 | 915 |
| 610 | 20231116 | 111400 | 2414376040 | 18690 | 18700 | 18700 | 18660 | 1315 |
| 611 | 20231116 | 111300 | 2389826840 | 18700 | 18570 | 18700 | 18560 | 4104 |
| 612 | 20231116 | 111200 | 2313414070 | 18520 | 18570 | 18570 | 18520 | 299 |
| 613 | 20231116 | 111100 | 2307862640 | 18570 | 18480 | 18570 | 18480 | 1131 |
| 614 | 20231116 | 111000 | 2286879620 | 18480 | 18500 | 18500 | 18480 | 294 |
| 615 | 20231116 | 110900 | 2281444280 | 18490 | 18490 | 18500 | 18490 | 65 |
| 616 | 20231116 | 110800 | 2280242030 | 18500 | 18550 | 18550 | 18500 | 348 |
| 617 | 20231116 | 110700 | 2273803660 | 18550 | 18570 | 18570 | 18550 | 402 |
| 618 | 20231116 | 110600 | 2266345490 | 18570 | 18560 | 18580 | 18560 | 312 |
| 619 | 20231116 | 110500 | 2260553050 | 18550 | 18580 | 18580 | 18550 | 252 |
| 620 | 20231116 | 110400 | 2255875690 | 18550 | 18580 | 18590 | 18500 | 1245 |
| 621 | 20231116 | 110300 | 2232783400 | 18580 | 18520 | 18580 | 18510 | 1044 |
| 622 | 20231116 | 110200 | 2213423810 | 18550 | 18540 | 18550 | 18540 | 1172 |
| 623 | 20231116 | 110100 | 2191692310 | 18510 | 18470 | 18510 | 18470 | 656 |
| 624 | 20231116 | 110000 | 2179571140 | 18460 | 18440 | 18460 | 18440 | 412 |
| 625 | 20231116 | 105900 | 2171968470 | 18440 | 18440 | 18450 | 18440 | 649 |
| 626 | 20231116 | 105800 | 2159996780 | 18440 | 18400 | 18460 | 18390 | 1589 |
| 627 | 20231116 | 105700 | 2130752640 | 18400 | 18440 | 18440 | 18390 | 1286 |
| 628 | 20231116 | 105600 | 2107058600 | 18430 | 18440 | 18450 | 18420 | 1804 |
| 629 | 20231116 | 105500 | 2073802590 | 18430 | 18430 | 18430 | 18420 | 312 |
| 630 | 20231116 | 105400 | 2068053260 | 18430 | 18270 | 18430 | 18270 | 4397 |
| 631 | 20231116 | 105300 | 1987609340 | 18280 | 18240 | 18280 | 18220 | 296 |
| 632 | 20231116 | 105200 | 1982204930 | 18180 | 18180 | 18240 | 18160 | 529 |
| 633 | 20231116 | 105100 | 1972593660 | 18180 | 18170 | 18180 | 18160 | 799 |
| 634 | 20231116 | 105000 | 1958068860 | 18180 | 18220 | 18290 | 18170 | 2561 |
| 635 | 20231116 | 104900 | 1911456450 | 18220 | 18250 | 18310 | 18220 | 666 |
| 636 | 20231116 | 104800 | 1899304590 | 18260 | 18290 | 18320 | 18260 | 1299 |
| 637 | 20231116 | 104700 | 1875578020 | 18290 | 18310 | 18330 | 18280 | 724 |
| 638 | 20231116 | 104600 | 1862323780 | 18310 | 18300 | 18330 | 18300 | 204 |
| 639 | 20231116 | 104500 | 1858587430 | 18330 | 18330 | 18330 | 18320 | 167 |
| 640 | 20231116 | 104400 | 1855526450 | 18330 | 18250 | 18330 | 18250 | 552 |
| 641 | 20231116 | 104300 | 1845441870 | 18260 | 18250 | 18260 | 18220 | 1867 |
| 642 | 20231116 | 104200 | 1811365890 | 18220 | 18210 | 18260 | 18200 | 360 |
| 643 | 20231116 | 104100 | 1804810450 | 18210 | 18260 | 18260 | 18190 | 720 |
| 644 | 20231116 | 104000 | 1791686410 | 18260 | 18190 | 18260 | 18190 | 1105 |
| 645 | 20231116 | 103900 | 1771551360 | 18200 | 18180 | 18260 | 18180 | 597 |
| 646 | 20231116 | 103800 | 1760692310 | 18180 | 18340 | 18340 | 18180 | 2639 |
| 647 | 20231116 | 103700 | 1712537560 | 18350 | 18450 | 18450 | 18350 | 340 |
| 648 | 20231116 | 103600 | 1706284500 | 18460 | 18480 | 18480 | 18450 | 131 |
| 649 | 20231116 | 103500 | 1703865660 | 18480 | 18580 | 18590 | 18480 | 540 |
| 650 | 20231116 | 103400 | 1693848490 | 18580 | 18590 | 18590 | 18480 | 956 |
| 651 | 20231116 | 103300 | 1676108760 | 18550 | 18540 | 18590 | 18530 | 1102 |
| 652 | 20231116 | 103200 | 1655656310 | 18550 | 18370 | 18550 | 18360 | 3972 |
| 653 | 20231116 | 103100 | 1582556970 | 18370 | 18370 | 18370 | 18340 | 1260 |
| 654 | 20231116 | 103000 | 1559414490 | 18370 | 18270 | 18370 | 18270 | 526 |
| 655 | 20231116 | 102900 | 1549776430 | 18290 | 18300 | 18330 | 18270 | 1408 |
| 656 | 20231116 | 102800 | 1524007440 | 18300 | 18330 | 18330 | 18290 | 1597 |
| 657 | 20231116 | 102700 | 1494766390 | 18300 | 18420 | 18450 | 18300 | 3566 |
| 658 | 20231116 | 102600 | 1429242290 | 18420 | 18490 | 18490 | 18420 | 1169 |
| 659 | 20231116 | 102500 | 1407682110 | 18500 | 18590 | 18590 | 18500 | 2808 |
| 660 | 20231116 | 102400 | 1355657230 | 18600 | 18610 | 18610 | 18570 | 855 |
| 661 | 20231116 | 102300 | 1339754440 | 18610 | 18570 | 18660 | 18540 | 669 |
| 662 | 20231116 | 102200 | 1327294240 | 18550 | 18710 | 18710 | 18550 | 2075 |
| 663 | 20231116 | 102100 | 1288550470 | 18700 | 18750 | 18790 | 18700 | 1916 |
| 664 | 20231116 | 102000 | 1252649840 | 18760 | 18790 | 18820 | 18760 | 2344 |
| 665 | 20231116 | 101900 | 1208606590 | 18790 | 18870 | 18890 | 18790 | 5846 |
| 666 | 20231116 | 101800 | 1098453930 | 18870 | 18830 | 18880 | 18830 | 3228 |
| 667 | 20231116 | 101700 | 1037586670 | 18830 | 18800 | 18850 | 18800 | 3083 |
| 668 | 20231116 | 101600 | 979557020 | 18790 | 18800 | 18850 | 18790 | 2384 |
| 669 | 20231116 | 101500 | 934680700 | 18800 | 18800 | 18850 | 18790 | 4352 |
| 670 | 20231116 | 101400 | 852749640 | 18790 | 18650 | 18800 | 18650 | 3012 |
| 671 | 20231116 | 101300 | 796485240 | 18590 | 18600 | 18650 | 18570 | 1256 |
| 672 | 20231116 | 101200 | 773122820 | 18600 | 18620 | 18650 | 18550 | 458 |
| 673 | 20231116 | 101100 | 764601500 | 18650 | 18600 | 18650 | 18590 | 2267 |
| 674 | 20231116 | 101000 | 722392490 | 18600 | 18510 | 18640 | 18510 | 1459 |
| 675 | 20231116 | 100900 | 695245790 | 18510 | 18460 | 18510 | 18460 | 1960 |
| 676 | 20231116 | 100800 | 659027960 | 18460 | 18470 | 18500 | 18460 | 1730 |
| 677 | 20231116 | 100700 | 627064930 | 18460 | 18530 | 18600 | 18460 | 1458 |
| 678 | 20231116 | 100600 | 600058150 | 18530 | 18480 | 18530 | 18460 | 3749 |
| 679 | 20231116 | 100500 | 530738130 | 18480 | 18490 | 18500 | 18470 | 715 |
| 680 | 20231116 | 100400 | 517522260 | 18480 | 18510 | 18510 | 18400 | 876 |
| 681 | 20231116 | 100300 | 501322860 | 18380 | 18160 | 18530 | 18080 | 5456 |
| 682 | 20231116 | 100200 | 400680370 | 18080 | 18190 | 18220 | 18060 | 12949 |
| 683 | 20231116 | 100100 | 166162060 | 18190 | 18360 | 18380 | 18180 | 5274 |
| 684 | 20231116 | 100000 | 69709120 | 18360 | 18380 | 18520 | 18340 | 3663 |