36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 202500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 4464 |
| 3 | 20231108 | 202400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 4 | 20231108 | 202300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 5 | 20231108 | 202200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 6 | 20231108 | 202100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 7 | 20231108 | 202000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 8 | 20231108 | 201900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 9 | 20231108 | 201800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 10 | 20231108 | 201700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 11 | 20231108 | 201600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 12 | 20231108 | 201500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 13 | 20231108 | 201400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 14 | 20231108 | 201300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 15 | 20231108 | 201200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 16 | 20231108 | 201100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 17 | 20231108 | 201000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 18 | 20231108 | 200900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 19 | 20231108 | 200800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 20 | 20231108 | 200700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 21 | 20231108 | 200600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 22 | 20231108 | 200500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 23 | 20231108 | 200400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 24 | 20231108 | 200300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 25 | 20231108 | 200200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 26 | 20231108 | 200100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 27 | 20231108 | 200000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 28 | 20231108 | 195900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 29 | 20231108 | 195800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 30 | 20231108 | 195700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 31 | 20231108 | 195600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 32 | 20231108 | 195500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 4464 |
| 33 | 20231108 | 195400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 34 | 20231108 | 195300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 35 | 20231108 | 195200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 36 | 20231108 | 195100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 37 | 20231108 | 195000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 38 | 20231108 | 194900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 39 | 20231108 | 194800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 40 | 20231108 | 194700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 41 | 20231108 | 194600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 42 | 20231108 | 194500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 43 | 20231108 | 194400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 44 | 20231108 | 194300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 45 | 20231108 | 194200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 46 | 20231108 | 194100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 47 | 20231108 | 194000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 48 | 20231108 | 193900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 49 | 20231108 | 193800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 50 | 20231108 | 193700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 51 | 20231108 | 193600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 52 | 20231108 | 193500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 53 | 20231108 | 193400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 54 | 20231108 | 193300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 55 | 20231108 | 193200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 56 | 20231108 | 193100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 57 | 20231108 | 193000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 58 | 20231108 | 192900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 59 | 20231108 | 192800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 60 | 20231108 | 192700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 61 | 20231108 | 192600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 62 | 20231108 | 192500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 4464 |
| 63 | 20231108 | 192400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 64 | 20231108 | 192300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 65 | 20231108 | 192200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 66 | 20231108 | 192100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 67 | 20231108 | 192000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 68 | 20231108 | 191900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 69 | 20231108 | 191800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 70 | 20231108 | 191700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 71 | 20231108 | 191600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 72 | 20231108 | 191500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 73 | 20231108 | 191400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 74 | 20231108 | 191300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 75 | 20231108 | 191200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 76 | 20231108 | 191100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 77 | 20231108 | 191000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 78 | 20231108 | 190900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 79 | 20231108 | 190800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 80 | 20231108 | 190700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 81 | 20231108 | 190600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 82 | 20231108 | 190500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 83 | 20231108 | 190400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 84 | 20231108 | 190300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 85 | 20231108 | 190200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 86 | 20231108 | 190100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 87 | 20231108 | 190000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 88 | 20231108 | 185900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 89 | 20231108 | 185800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 90 | 20231108 | 185700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 91 | 20231108 | 185600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 92 | 20231108 | 185500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 4464 |
| 93 | 20231108 | 185400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 94 | 20231108 | 185300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 95 | 20231108 | 185200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 96 | 20231108 | 185100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 97 | 20231108 | 185000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 98 | 20231108 | 184900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 99 | 20231108 | 184800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 100 | 20231108 | 184700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 101 | 20231108 | 184600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 102 | 20231108 | 184500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 103 | 20231108 | 184400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 104 | 20231108 | 184300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 105 | 20231108 | 184200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 106 | 20231108 | 184100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 107 | 20231108 | 184000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 108 | 20231108 | 183900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 109 | 20231108 | 183800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 110 | 20231108 | 183700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 111 | 20231108 | 183600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 112 | 20231108 | 183500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 113 | 20231108 | 183400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 114 | 20231108 | 183300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 115 | 20231108 | 183200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 116 | 20231108 | 183100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 117 | 20231108 | 183000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 118 | 20231108 | 182900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 119 | 20231108 | 182800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 120 | 20231108 | 182700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 121 | 20231108 | 182600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 122 | 20231108 | 182500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 4464 |
| 123 | 20231108 | 182400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 124 | 20231108 | 182300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 125 | 20231108 | 182200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 126 | 20231108 | 182100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 127 | 20231108 | 182000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 128 | 20231108 | 181900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 129 | 20231108 | 181800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 130 | 20231108 | 181700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 131 | 20231108 | 181600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 132 | 20231108 | 181500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 133 | 20231108 | 181400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 134 | 20231108 | 181300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 135 | 20231108 | 181200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 136 | 20231108 | 181100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 137 | 20231108 | 181000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 138 | 20231108 | 180900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 139 | 20231108 | 180800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 140 | 20231108 | 180700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 141 | 20231108 | 180600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 142 | 20231108 | 180500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 143 | 20231108 | 180400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 144 | 20231108 | 180300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 145 | 20231108 | 180200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 146 | 20231108 | 180100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 147 | 20231108 | 180000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 148 | 20231108 | 175900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 149 | 20231108 | 175800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 150 | 20231108 | 175700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 151 | 20231108 | 175600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 152 | 20231108 | 175500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 4464 |
| 153 | 20231108 | 175400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 154 | 20231108 | 175300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 155 | 20231108 | 175200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 156 | 20231108 | 175100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 157 | 20231108 | 175000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 158 | 20231108 | 174900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 159 | 20231108 | 174800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 160 | 20231108 | 174700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 161 | 20231108 | 174600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 162 | 20231108 | 174500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 163 | 20231108 | 174400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 164 | 20231108 | 174300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 165 | 20231108 | 174200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 166 | 20231108 | 174100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 167 | 20231108 | 174000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 168 | 20231108 | 173900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 169 | 20231108 | 173800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 170 | 20231108 | 173700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 171 | 20231108 | 173600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 172 | 20231108 | 173500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 173 | 20231108 | 173400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 174 | 20231108 | 173300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 175 | 20231108 | 173200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 176 | 20231108 | 173100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 177 | 20231108 | 173000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 178 | 20231108 | 172900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 179 | 20231108 | 172800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 180 | 20231108 | 172700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 181 | 20231108 | 172600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 182 | 20231108 | 172500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 4464 |
| 183 | 20231108 | 172400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 184 | 20231108 | 172300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 185 | 20231108 | 172200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 186 | 20231108 | 172100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 187 | 20231108 | 172000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 188 | 20231108 | 171900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 189 | 20231108 | 171800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 190 | 20231108 | 171700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 191 | 20231108 | 171600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 192 | 20231108 | 171500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 193 | 20231108 | 171400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 194 | 20231108 | 171300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 195 | 20231108 | 171200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 196 | 20231108 | 171100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 197 | 20231108 | 171000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 198 | 20231108 | 170900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 199 | 20231108 | 170800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 200 | 20231108 | 170700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 201 | 20231108 | 170600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 202 | 20231108 | 170500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 203 | 20231108 | 170400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 204 | 20231108 | 170300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 205 | 20231108 | 170200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 206 | 20231108 | 170100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 207 | 20231108 | 170000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 208 | 20231108 | 165900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 209 | 20231108 | 165800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 210 | 20231108 | 165700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 211 | 20231108 | 165600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 212 | 20231108 | 165500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 4464 |
| 213 | 20231108 | 165400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 214 | 20231108 | 165300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 215 | 20231108 | 165200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 216 | 20231108 | 165100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 217 | 20231108 | 165000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 218 | 20231108 | 164900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 219 | 20231108 | 164800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 220 | 20231108 | 164700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 221 | 20231108 | 164600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 222 | 20231108 | 164500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 223 | 20231108 | 164400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 224 | 20231108 | 164300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 225 | 20231108 | 164200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 226 | 20231108 | 164100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 227 | 20231108 | 164000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 228 | 20231108 | 163900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 229 | 20231108 | 163800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 230 | 20231108 | 163700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 231 | 20231108 | 163600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 232 | 20231108 | 163500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 233 | 20231108 | 163400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 234 | 20231108 | 163300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 235 | 20231108 | 163200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 236 | 20231108 | 163100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 237 | 20231108 | 163000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 238 | 20231108 | 162900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 239 | 20231108 | 162800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 240 | 20231108 | 162700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 241 | 20231108 | 162600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 242 | 20231108 | 162500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 4464 |
| 243 | 20231108 | 162400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 244 | 20231108 | 162300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 245 | 20231108 | 162200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 246 | 20231108 | 162100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 247 | 20231108 | 162000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 248 | 20231108 | 161900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 249 | 20231108 | 161800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 250 | 20231108 | 161700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 251 | 20231108 | 161600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 252 | 20231108 | 161500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 253 | 20231108 | 161400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 254 | 20231108 | 161300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 255 | 20231108 | 161200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 256 | 20231108 | 161100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 257 | 20231108 | 161000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 258 | 20231108 | 160900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 259 | 20231108 | 160800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 260 | 20231108 | 160700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 261 | 20231108 | 160600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 262 | 20231108 | 160500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 263 | 20231108 | 160400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 264 | 20231108 | 160300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 265 | 20231108 | 160200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 266 | 20231108 | 160100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 267 | 20231108 | 160000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 268 | 20231108 | 155900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 269 | 20231108 | 155800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 270 | 20231108 | 155700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 271 | 20231108 | 155600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 272 | 20231108 | 155500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 4464 |
| 273 | 20231108 | 155400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 274 | 20231108 | 155300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 275 | 20231108 | 155200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 276 | 20231108 | 155100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 277 | 20231108 | 155000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 278 | 20231108 | 154900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 279 | 20231108 | 154800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 280 | 20231108 | 154700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 281 | 20231108 | 154600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 282 | 20231108 | 154500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 283 | 20231108 | 154400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 284 | 20231108 | 154300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 285 | 20231108 | 154200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 286 | 20231108 | 154100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 287 | 20231108 | 154000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 288 | 20231108 | 153900 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 289 | 20231108 | 153800 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 290 | 20231108 | 153700 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 291 | 20231108 | 153600 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 292 | 20231108 | 153500 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 293 | 20231108 | 153400 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 294 | 20231108 | 153300 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 295 | 20231108 | 153200 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 296 | 20231108 | 153100 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 0 |
| 297 | 20231108 | 153000 | 5857669200 | 18170 | 18170 | 18170 | 18170 | 4464 |
| 298 | 20231108 | 152900 | 5776558320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 299 | 20231108 | 152800 | 5776558320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 300 | 20231108 | 152700 | 5776558320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 301 | 20231108 | 152600 | 5776558320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 302 | 20231108 | 152500 | 5776558320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 303 | 20231108 | 152400 | 5776558320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 304 | 20231108 | 152300 | 5776558320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 305 | 20231108 | 152200 | 5776558320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 306 | 20231108 | 152100 | 5776558320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 307 | 20231108 | 152000 | 5776558320 | 18240 | 18240 | 18240 | 18240 | 0 |
| 308 | 20231108 | 151900 | 5776558320 | 18240 | 18250 | 18260 | 18240 | 3284 |
| 309 | 20231108 | 151800 | 5716655070 | 18250 | 18250 | 18250 | 18240 | 187 |
| 310 | 20231108 | 151700 | 5713242470 | 18300 | 18240 | 18300 | 18240 | 2762 |
| 311 | 20231108 | 151600 | 5662834190 | 18210 | 18240 | 18240 | 18210 | 285 |
| 312 | 20231108 | 151500 | 5657636690 | 18240 | 18220 | 18250 | 18190 | 1897 |
| 313 | 20231108 | 151400 | 5623079500 | 18250 | 18250 | 18250 | 18250 | 1 |
| 314 | 20231108 | 151300 | 5623061250 | 18240 | 18200 | 18240 | 18200 | 319 |
| 315 | 20231108 | 151200 | 5617251610 | 18210 | 18160 | 18210 | 18160 | 303 |
| 316 | 20231108 | 151100 | 5611745300 | 18160 | 18120 | 18180 | 18110 | 313 |
| 317 | 20231108 | 151000 | 5606074890 | 18190 | 18150 | 18190 | 18110 | 358 |
| 318 | 20231108 | 150900 | 5599576320 | 18110 | 18110 | 18160 | 18110 | 180 |
| 319 | 20231108 | 150800 | 5596310680 | 18170 | 18110 | 18170 | 18110 | 60 |
| 320 | 20231108 | 150700 | 5595222530 | 18180 | 18100 | 18180 | 18100 | 389 |
| 321 | 20231108 | 150600 | 5588159540 | 18100 | 18110 | 18190 | 18100 | 133 |
| 322 | 20231108 | 150500 | 5585744590 | 18190 | 18200 | 18210 | 18090 | 411 |
| 323 | 20231108 | 150400 | 5578278870 | 18090 | 18220 | 18230 | 18080 | 535 |
| 324 | 20231108 | 150300 | 5568603620 | 18080 | 18080 | 18200 | 18080 | 1189 |
| 325 | 20231108 | 150200 | 5547090990 | 18080 | 18130 | 18220 | 18080 | 438 |
| 326 | 20231108 | 150100 | 5539141740 | 18140 | 18230 | 18230 | 18140 | 1916 |
| 327 | 20231108 | 150000 | 5504304150 | 18230 | 18340 | 18340 | 18220 | 877 |
| 328 | 20231108 | 145900 | 5488307110 | 18350 | 18320 | 18350 | 18220 | 3287 |
| 329 | 20231108 | 145800 | 5428154850 | 18320 | 18310 | 18320 | 18260 | 461 |
| 330 | 20231108 | 145700 | 5419719290 | 18320 | 18310 | 18320 | 18240 | 621 |
| 331 | 20231108 | 145600 | 5408353450 | 18310 | 18270 | 18310 | 18260 | 608 |
| 332 | 20231108 | 145500 | 5397236250 | 18270 | 18170 | 18270 | 18160 | 2932 |
| 333 | 20231108 | 145400 | 5343822850 | 18180 | 18180 | 18180 | 18140 | 627 |
| 334 | 20231108 | 145300 | 5332431130 | 18180 | 18120 | 18180 | 18100 | 634 |
| 335 | 20231108 | 145200 | 5320927580 | 18100 | 18100 | 18140 | 18090 | 648 |
| 336 | 20231108 | 145100 | 5309184550 | 18100 | 18170 | 18170 | 18100 | 1924 |
| 337 | 20231108 | 145000 | 5274321730 | 18180 | 18100 | 18180 | 18000 | 2747 |
| 338 | 20231108 | 144900 | 5224718050 | 18070 | 18190 | 18220 | 18070 | 1304 |
| 339 | 20231108 | 144800 | 5201055890 | 18190 | 18120 | 18230 | 18090 | 663 |
| 340 | 20231108 | 144700 | 5189035870 | 18120 | 18090 | 18120 | 18070 | 894 |
| 341 | 20231108 | 144600 | 5172868900 | 18080 | 18160 | 18160 | 18080 | 2672 |
| 342 | 20231108 | 144500 | 5124460000 | 18160 | 18260 | 18260 | 18150 | 2581 |
| 343 | 20231108 | 144400 | 5077598450 | 18260 | 18250 | 18260 | 18170 | 288 |
| 344 | 20231108 | 144300 | 5072356350 | 18250 | 18180 | 18260 | 18180 | 1379 |
| 345 | 20231108 | 144200 | 5047259030 | 18180 | 18170 | 18180 | 18150 | 264 |
| 346 | 20231108 | 144100 | 5042463130 | 18200 | 18150 | 18200 | 18140 | 471 |
| 347 | 20231108 | 144000 | 5033909100 | 18140 | 18190 | 18200 | 18140 | 896 |
| 348 | 20231108 | 143900 | 5017619030 | 18190 | 18190 | 18200 | 18190 | 1279 |
| 349 | 20231108 | 143800 | 4994351850 | 18190 | 18200 | 18200 | 18140 | 382 |
| 350 | 20231108 | 143700 | 4987406410 | 18200 | 18190 | 18200 | 18150 | 2283 |
| 351 | 20231108 | 143600 | 4945946760 | 18160 | 18200 | 18200 | 18160 | 4356 |
| 352 | 20231108 | 143500 | 4866715600 | 18200 | 18300 | 18300 | 18190 | 1422 |
| 353 | 20231108 | 143400 | 4840813430 | 18300 | 18230 | 18300 | 18230 | 1503 |
| 354 | 20231108 | 143300 | 4813390090 | 18230 | 18250 | 18250 | 18230 | 334 |
| 355 | 20231108 | 143200 | 4807298690 | 18250 | 18300 | 18300 | 18240 | 3538 |
| 356 | 20231108 | 143100 | 4742625930 | 18300 | 18340 | 18340 | 18300 | 1006 |
| 357 | 20231108 | 143000 | 4724211370 | 18340 | 18310 | 18340 | 18310 | 213 |
| 358 | 20231108 | 142900 | 4720307990 | 18320 | 18340 | 18350 | 18320 | 289 |
| 359 | 20231108 | 142800 | 4715011510 | 18340 | 18330 | 18340 | 18320 | 264 |
| 360 | 20231108 | 142700 | 4710172520 | 18330 | 18330 | 18350 | 18320 | 364 |
| 361 | 20231108 | 142600 | 4703501870 | 18330 | 18310 | 18370 | 18310 | 258 |
| 362 | 20231108 | 142500 | 4698773600 | 18310 | 18370 | 18370 | 18260 | 2405 |
| 363 | 20231108 | 142400 | 4654778890 | 18370 | 18330 | 18370 | 18310 | 826 |
| 364 | 20231108 | 142300 | 4639636510 | 18380 | 18380 | 18380 | 18320 | 1054 |
| 365 | 20231108 | 142200 | 4620300220 | 18330 | 18470 | 18470 | 18330 | 8339 |
| 366 | 20231108 | 142100 | 4466662160 | 18470 | 18460 | 18480 | 18460 | 632 |
| 367 | 20231108 | 142000 | 4454993390 | 18470 | 18470 | 18470 | 18460 | 744 |
| 368 | 20231108 | 141900 | 4441258810 | 18460 | 18460 | 18470 | 18460 | 1190 |
| 369 | 20231108 | 141800 | 4419289810 | 18460 | 18490 | 18490 | 18460 | 449 |
| 370 | 20231108 | 141700 | 4410994510 | 18490 | 18480 | 18490 | 18480 | 1127 |
| 371 | 20231108 | 141600 | 4390167380 | 18480 | 18480 | 18480 | 18470 | 203 |
| 372 | 20231108 | 141500 | 4386416970 | 18480 | 18480 | 18480 | 18470 | 388 |
| 373 | 20231108 | 141400 | 4379248850 | 18480 | 18480 | 18490 | 18480 | 113 |
| 374 | 20231108 | 141300 | 4377160510 | 18480 | 18480 | 18490 | 18470 | 166 |
| 375 | 20231108 | 141200 | 4374092860 | 18490 | 18480 | 18490 | 18480 | 436 |
| 376 | 20231108 | 141100 | 4366035400 | 18490 | 18500 | 18510 | 18490 | 677 |
| 377 | 20231108 | 141000 | 4353514820 | 18500 | 18510 | 18510 | 18500 | 3524 |
| 378 | 20231108 | 140900 | 4288320360 | 18510 | 18500 | 18510 | 18500 | 98 |
| 379 | 20231108 | 140800 | 4286506710 | 18500 | 18520 | 18520 | 18500 | 105 |
| 380 | 20231108 | 140700 | 4284563510 | 18500 | 18510 | 18510 | 18500 | 1152 |
| 381 | 20231108 | 140600 | 4263242080 | 18510 | 18510 | 18530 | 18500 | 180 |
| 382 | 20231108 | 140500 | 4259909760 | 18500 | 18500 | 18500 | 18500 | 890 |
| 383 | 20231108 | 140400 | 4243444760 | 18500 | 18530 | 18550 | 18500 | 1900 |
| 384 | 20231108 | 140300 | 4208260420 | 18520 | 18530 | 18540 | 18520 | 302 |
| 385 | 20231108 | 140200 | 4202665820 | 18520 | 18530 | 18530 | 18520 | 91 |
| 386 | 20231108 | 140100 | 4200980280 | 18530 | 18560 | 18560 | 18520 | 186 |
| 387 | 20231108 | 140000 | 4197533240 | 18520 | 18530 | 18530 | 18520 | 148 |
| 388 | 20231108 | 135900 | 4194791260 | 18520 | 18530 | 18530 | 18520 | 71 |
| 389 | 20231108 | 135800 | 4193475780 | 18520 | 18530 | 18530 | 18520 | 86 |
| 390 | 20231108 | 135700 | 4191882840 | 18540 | 18570 | 18570 | 18540 | 90 |
| 391 | 20231108 | 135600 | 4190213370 | 18520 | 18550 | 18560 | 18520 | 237 |
| 392 | 20231108 | 135500 | 4185820940 | 18550 | 18560 | 18560 | 18550 | 54 |
| 393 | 20231108 | 135400 | 4184819070 | 18550 | 18550 | 18560 | 18550 | 147 |
| 394 | 20231108 | 135300 | 4182091680 | 18530 | 18540 | 18540 | 18530 | 137 |
| 395 | 20231108 | 135200 | 4179552740 | 18530 | 18550 | 18550 | 18530 | 75 |
| 396 | 20231108 | 135100 | 4178162350 | 18540 | 18540 | 18540 | 18540 | 119 |
| 397 | 20231108 | 135000 | 4175956090 | 18570 | 18560 | 18570 | 18520 | 177 |
| 398 | 20231108 | 134900 | 4172674660 | 18560 | 18520 | 18560 | 18520 | 117 |
| 399 | 20231108 | 134800 | 4170507740 | 18570 | 18510 | 18570 | 18510 | 93 |
| 400 | 20231108 | 134700 | 4168785230 | 18500 | 18550 | 18550 | 18500 | 1434 |
| 401 | 20231108 | 134600 | 4142249910 | 18550 | 18530 | 18550 | 18510 | 396 |
| 402 | 20231108 | 134500 | 4134918190 | 18560 | 18560 | 18580 | 18560 | 81 |
| 403 | 20231108 | 134400 | 4133413940 | 18530 | 18550 | 18550 | 18530 | 275 |
| 404 | 20231108 | 134300 | 4128317580 | 18550 | 18550 | 18550 | 18550 | 20 |
| 405 | 20231108 | 134200 | 4127946580 | 18540 | 18540 | 18540 | 18540 | 114 |
| 406 | 20231108 | 134100 | 4125833020 | 18550 | 18510 | 18550 | 18510 | 237 |
| 407 | 20231108 | 134000 | 4121440190 | 18500 | 18540 | 18540 | 18500 | 168 |
| 408 | 20231108 | 133900 | 4118329410 | 18530 | 18510 | 18530 | 18500 | 351 |
| 409 | 20231108 | 133800 | 4111833160 | 18510 | 18530 | 18530 | 18510 | 380 |
| 410 | 20231108 | 133700 | 4104798220 | 18510 | 18510 | 18510 | 18510 | 99 |
| 411 | 20231108 | 133600 | 4102965730 | 18530 | 18510 | 18530 | 18510 | 88 |
| 412 | 20231108 | 133500 | 4101335850 | 18510 | 18510 | 18510 | 18500 | 150 |
| 413 | 20231108 | 133400 | 4098559640 | 18510 | 18510 | 18510 | 18500 | 181 |
| 414 | 20231108 | 133300 | 4095210330 | 18510 | 18510 | 18520 | 18500 | 310 |
| 415 | 20231108 | 133200 | 4089473720 | 18520 | 18520 | 18540 | 18510 | 135 |
| 416 | 20231108 | 133100 | 4086973800 | 18520 | 18520 | 18550 | 18520 | 75 |
| 417 | 20231108 | 133000 | 4085584320 | 18500 | 18530 | 18530 | 18500 | 181 |
| 418 | 20231108 | 132900 | 4082233430 | 18530 | 18540 | 18550 | 18510 | 602 |
| 419 | 20231108 | 132800 | 4071072180 | 18500 | 18540 | 18540 | 18500 | 134 |
| 420 | 20231108 | 132700 | 4068592720 | 18510 | 18510 | 18530 | 18500 | 220 |
| 421 | 20231108 | 132600 | 4064521080 | 18520 | 18550 | 18550 | 18510 | 114 |
| 422 | 20231108 | 132500 | 4062410330 | 18550 | 18540 | 18550 | 18510 | 154 |
| 423 | 20231108 | 132400 | 4059555970 | 18540 | 18530 | 18540 | 18530 | 79 |
| 424 | 20231108 | 132300 | 4058091880 | 18500 | 18490 | 18520 | 18490 | 1393 |
| 425 | 20231108 | 132200 | 4032324280 | 18480 | 18480 | 18480 | 18460 | 151 |
| 426 | 20231108 | 132100 | 4029534420 | 18460 | 18500 | 18500 | 18460 | 350 |
| 427 | 20231108 | 132000 | 4023063630 | 18460 | 18500 | 18500 | 18460 | 4397 |
| 428 | 20231108 | 131900 | 3941805600 | 18500 | 18510 | 18510 | 18500 | 1286 |
| 429 | 20231108 | 131800 | 3918013630 | 18510 | 18510 | 18510 | 18500 | 269 |
| 430 | 20231108 | 131700 | 3913035520 | 18510 | 18530 | 18530 | 18510 | 471 |
| 431 | 20231108 | 131600 | 3904316430 | 18510 | 18510 | 18510 | 18500 | 334 |
| 432 | 20231108 | 131500 | 3898135610 | 18510 | 18520 | 18520 | 18500 | 485 |
| 433 | 20231108 | 131400 | 3889157890 | 18520 | 18520 | 18520 | 18520 | 2 |
| 434 | 20231108 | 131300 | 3889120850 | 18510 | 18530 | 18540 | 18510 | 192 |
| 435 | 20231108 | 131200 | 3885565520 | 18540 | 18540 | 18540 | 18520 | 98 |
| 436 | 20231108 | 131100 | 3883749800 | 18530 | 18540 | 18540 | 18520 | 188 |
| 437 | 20231108 | 131000 | 3880267520 | 18520 | 18550 | 18550 | 18520 | 117 |
| 438 | 20231108 | 130900 | 3878100010 | 18520 | 18540 | 18540 | 18520 | 113 |
| 439 | 20231108 | 130800 | 3876006330 | 18530 | 18540 | 18550 | 18530 | 288 |
| 440 | 20231108 | 130700 | 3870668420 | 18530 | 18530 | 18530 | 18530 | 167 |
| 441 | 20231108 | 130600 | 3867573910 | 18530 | 18530 | 18540 | 18530 | 166 |
| 442 | 20231108 | 130500 | 3864497590 | 18530 | 18590 | 18590 | 18530 | 225 |
| 443 | 20231108 | 130400 | 3860325380 | 18580 | 18550 | 18580 | 18550 | 684 |
| 444 | 20231108 | 130300 | 3847624770 | 18550 | 18540 | 18550 | 18540 | 155 |
| 445 | 20231108 | 130200 | 3844749550 | 18530 | 18490 | 18530 | 18490 | 1236 |
| 446 | 20231108 | 130100 | 3821859720 | 18490 | 18480 | 18500 | 18470 | 862 |
| 447 | 20231108 | 130000 | 3805935120 | 18490 | 18500 | 18500 | 18490 | 35 |
| 448 | 20231108 | 125900 | 3805287640 | 18480 | 18490 | 18500 | 18480 | 173 |
| 449 | 20231108 | 125800 | 3802089690 | 18480 | 18490 | 18490 | 18480 | 93 |
| 450 | 20231108 | 125700 | 3800370850 | 18480 | 18480 | 18480 | 18480 | 131 |
| 451 | 20231108 | 125600 | 3797949970 | 18470 | 18530 | 18530 | 18470 | 168 |
| 452 | 20231108 | 125500 | 3794845250 | 18480 | 18480 | 18480 | 18480 | 107 |
| 453 | 20231108 | 125400 | 3792867890 | 18470 | 18480 | 18540 | 18470 | 293 |
| 454 | 20231108 | 125300 | 3787453920 | 18470 | 18520 | 18530 | 18470 | 144 |
| 455 | 20231108 | 125200 | 3784790870 | 18480 | 18480 | 18480 | 18480 | 76 |
| 456 | 20231108 | 125100 | 3783386390 | 18500 | 18500 | 18500 | 18500 | 91 |
| 457 | 20231108 | 125000 | 3781702890 | 18480 | 18480 | 18510 | 18480 | 250 |
| 458 | 20231108 | 124900 | 3777078840 | 18470 | 18470 | 18480 | 18470 | 183 |
| 459 | 20231108 | 124800 | 3773698690 | 18470 | 18470 | 18480 | 18470 | 285 |
| 460 | 20231108 | 124700 | 3768434410 | 18480 | 18480 | 18480 | 18470 | 311 |
| 461 | 20231108 | 124600 | 3762687980 | 18460 | 18500 | 18500 | 18460 | 687 |
| 462 | 20231108 | 124500 | 3749991810 | 18470 | 18500 | 18500 | 18470 | 203 |
| 463 | 20231108 | 124400 | 3746239130 | 18500 | 18470 | 18500 | 18470 | 228 |
| 464 | 20231108 | 124300 | 3742026510 | 18460 | 18470 | 18480 | 18460 | 560 |
| 465 | 20231108 | 124200 | 3731688070 | 18470 | 18460 | 18470 | 18450 | 122 |
| 466 | 20231108 | 124100 | 3729436230 | 18460 | 18470 | 18470 | 18460 | 264 |
| 467 | 20231108 | 124000 | 3724562380 | 18470 | 18460 | 18480 | 18460 | 127 |
| 468 | 20231108 | 123900 | 3722217150 | 18460 | 18460 | 18470 | 18460 | 203 |
| 469 | 20231108 | 123800 | 3718469430 | 18470 | 18460 | 18480 | 18450 | 302 |
| 470 | 20231108 | 123700 | 3712894830 | 18450 | 18470 | 18470 | 18450 | 68 |
| 471 | 20231108 | 123600 | 3711639230 | 18460 | 18450 | 18490 | 18450 | 165 |
| 472 | 20231108 | 123500 | 3708592480 | 18450 | 18490 | 18490 | 18450 | 218 |
| 473 | 20231108 | 123400 | 3704568140 | 18490 | 18450 | 18490 | 18440 | 622 |
| 474 | 20231108 | 123300 | 3693095290 | 18450 | 18450 | 18510 | 18440 | 826 |
| 475 | 20231108 | 123200 | 3677855970 | 18460 | 18510 | 18510 | 18450 | 1884 |
| 476 | 20231108 | 123100 | 3643062840 | 18510 | 18510 | 18510 | 18500 | 246 |
| 477 | 20231108 | 123000 | 3638510880 | 18510 | 18510 | 18510 | 18500 | 129 |
| 478 | 20231108 | 122900 | 3636123750 | 18520 | 18490 | 18520 | 18490 | 249 |
| 479 | 20231108 | 122800 | 3631517760 | 18500 | 18520 | 18520 | 18500 | 322 |
| 480 | 20231108 | 122700 | 3625557900 | 18550 | 18530 | 18550 | 18510 | 246 |
| 481 | 20231108 | 122600 | 3621001850 | 18530 | 18510 | 18530 | 18510 | 258 |
| 482 | 20231108 | 122500 | 3616223680 | 18520 | 18530 | 18530 | 18520 | 51 |
| 483 | 20231108 | 122400 | 3615278710 | 18520 | 18520 | 18520 | 18500 | 107 |
| 484 | 20231108 | 122300 | 3613298970 | 18500 | 18490 | 18510 | 18490 | 551 |
| 485 | 20231108 | 122200 | 3603105220 | 18490 | 18480 | 18490 | 18480 | 308 |
| 486 | 20231108 | 122100 | 3597411620 | 18470 | 18480 | 18480 | 18470 | 212 |
| 487 | 20231108 | 122000 | 3593494580 | 18490 | 18460 | 18490 | 18460 | 170 |
| 488 | 20231108 | 121900 | 3590355780 | 18460 | 18460 | 18460 | 18460 | 516 |
| 489 | 20231108 | 121800 | 3580830420 | 18490 | 18510 | 18510 | 18450 | 7326 |
| 490 | 20231108 | 121700 | 3445364700 | 18510 | 18540 | 18540 | 18510 | 3098 |
| 491 | 20231108 | 121600 | 3387951460 | 18540 | 18560 | 18560 | 18540 | 475 |
| 492 | 20231108 | 121500 | 3379140550 | 18560 | 18570 | 18570 | 18550 | 2086 |
| 493 | 20231108 | 121400 | 3340422070 | 18570 | 18580 | 18600 | 18570 | 1000 |
| 494 | 20231108 | 121300 | 3321843950 | 18590 | 18590 | 18590 | 18580 | 143 |
| 495 | 20231108 | 121200 | 3319186510 | 18600 | 18600 | 18600 | 18580 | 244 |
| 496 | 20231108 | 121100 | 3314649940 | 18580 | 18590 | 18590 | 18580 | 155 |
| 497 | 20231108 | 121000 | 3311769620 | 18590 | 18580 | 18600 | 18580 | 132 |
| 498 | 20231108 | 120900 | 3309316350 | 18590 | 18600 | 18600 | 18590 | 1042 |
| 499 | 20231108 | 120800 | 3289937780 | 18600 | 18620 | 18630 | 18600 | 149 |
| 500 | 20231108 | 120700 | 3287165270 | 18620 | 18610 | 18620 | 18610 | 160 |
| 501 | 20231108 | 120600 | 3284187490 | 18620 | 18610 | 18630 | 18600 | 270 |
| 502 | 20231108 | 120500 | 3279162370 | 18620 | 18610 | 18630 | 18610 | 152 |
| 503 | 20231108 | 120400 | 3276332430 | 18620 | 18620 | 18620 | 18620 | 34 |
| 504 | 20231108 | 120300 | 3275699350 | 18610 | 18610 | 18630 | 18610 | 248 |
| 505 | 20231108 | 120200 | 3271082520 | 18610 | 18620 | 18620 | 18610 | 185 |
| 506 | 20231108 | 120100 | 3267639340 | 18610 | 18610 | 18630 | 18600 | 139 |
| 507 | 20231108 | 120000 | 3265053230 | 18610 | 18610 | 18610 | 18600 | 149 |
| 508 | 20231108 | 115900 | 3262281210 | 18630 | 18610 | 18630 | 18600 | 164 |
| 509 | 20231108 | 115800 | 3259229970 | 18600 | 18630 | 18630 | 18600 | 99 |
| 510 | 20231108 | 115700 | 3257387730 | 18600 | 18570 | 18600 | 18570 | 401 |
| 511 | 20231108 | 115600 | 3249932170 | 18570 | 18580 | 18600 | 18570 | 224 |
| 512 | 20231108 | 115500 | 3245769950 | 18580 | 18590 | 18590 | 18580 | 565 |
| 513 | 20231108 | 115400 | 3235270850 | 18600 | 18620 | 18620 | 18600 | 75 |
| 514 | 20231108 | 115300 | 3233875570 | 18610 | 18600 | 18610 | 18590 | 738 |
| 515 | 20231108 | 115200 | 3220149310 | 18600 | 18600 | 18600 | 18600 | 131 |
| 516 | 20231108 | 115100 | 3217712710 | 18610 | 18620 | 18620 | 18600 | 263 |
| 517 | 20231108 | 115000 | 3212817070 | 18590 | 18590 | 18620 | 18590 | 153 |
| 518 | 20231108 | 114900 | 3209972560 | 18590 | 18600 | 18620 | 18590 | 118 |
| 519 | 20231108 | 114800 | 3207778540 | 18580 | 18580 | 18580 | 18580 | 133 |
| 520 | 20231108 | 114700 | 3205307400 | 18620 | 18580 | 18620 | 18570 | 236 |
| 521 | 20231108 | 114600 | 3200922040 | 18580 | 18610 | 18610 | 18580 | 625 |
| 522 | 20231108 | 114500 | 3189301880 | 18610 | 18600 | 18610 | 18590 | 161 |
| 523 | 20231108 | 114400 | 3186308180 | 18600 | 18600 | 18600 | 18580 | 94 |
| 524 | 20231108 | 114300 | 3184560780 | 18600 | 18570 | 18600 | 18570 | 160 |
| 525 | 20231108 | 114200 | 3181587020 | 18580 | 18590 | 18610 | 18580 | 42 |
| 526 | 20231108 | 114100 | 3180806180 | 18570 | 18570 | 18570 | 18570 | 114 |
| 527 | 20231108 | 114000 | 3178689200 | 18560 | 18570 | 18620 | 18560 | 201 |
| 528 | 20231108 | 113900 | 3174957640 | 18560 | 18620 | 18620 | 18560 | 117 |
| 529 | 20231108 | 113800 | 3172785660 | 18620 | 18550 | 18620 | 18550 | 154 |
| 530 | 20231108 | 113700 | 3169926700 | 18550 | 18580 | 18640 | 18540 | 3787 |
| 531 | 20231108 | 113600 | 3099633870 | 18600 | 18590 | 18600 | 18580 | 589 |
| 532 | 20231108 | 113500 | 3088688920 | 18590 | 18590 | 18600 | 18590 | 448 |
| 533 | 20231108 | 113400 | 3080360320 | 18600 | 18610 | 18610 | 18600 | 198 |
| 534 | 20231108 | 113300 | 3076677050 | 18620 | 18610 | 18660 | 18590 | 222 |
| 535 | 20231108 | 113200 | 3072546140 | 18610 | 18610 | 18660 | 18610 | 483 |
| 536 | 20231108 | 113100 | 3063540850 | 18630 | 18610 | 18630 | 18600 | 612 |
| 537 | 20231108 | 113000 | 3052156200 | 18600 | 18620 | 18640 | 18600 | 612 |
| 538 | 20231108 | 112900 | 3040754540 | 18610 | 18600 | 18610 | 18600 | 249 |
| 539 | 20231108 | 112800 | 3036122070 | 18610 | 18600 | 18610 | 18590 | 537 |
| 540 | 20231108 | 112700 | 3026136300 | 18590 | 18580 | 18590 | 18570 | 837 |
| 541 | 20231108 | 112600 | 3010587710 | 18580 | 18570 | 18590 | 18570 | 277 |
| 542 | 20231108 | 112500 | 3005441880 | 18560 | 18570 | 18580 | 18560 | 269 |
| 543 | 20231108 | 112400 | 3000447690 | 18560 | 18580 | 18580 | 18550 | 1137 |
| 544 | 20231108 | 112300 | 2979339750 | 18580 | 18660 | 18660 | 18560 | 6519 |
| 545 | 20231108 | 112200 | 2858025590 | 18690 | 18670 | 18690 | 18650 | 651 |
| 546 | 20231108 | 112100 | 2845880220 | 18670 | 18690 | 18700 | 18660 | 609 |
| 547 | 20231108 | 112000 | 2834506030 | 18690 | 18720 | 18720 | 18690 | 1159 |
| 548 | 20231108 | 111900 | 2812827240 | 18720 | 18730 | 18740 | 18720 | 288 |
| 549 | 20231108 | 111800 | 2807433910 | 18730 | 18730 | 18730 | 18730 | 191 |
| 550 | 20231108 | 111700 | 2803856480 | 18740 | 18740 | 18740 | 18720 | 1021 |
| 551 | 20231108 | 111600 | 2784734700 | 18740 | 18710 | 18740 | 18710 | 1510 |
| 552 | 20231108 | 111500 | 2756448380 | 18720 | 18730 | 18730 | 18720 | 369 |
| 553 | 20231108 | 111400 | 2749540410 | 18730 | 18730 | 18730 | 18720 | 128 |
| 554 | 20231108 | 111300 | 2747143440 | 18720 | 18730 | 18730 | 18720 | 148 |
| 555 | 20231108 | 111200 | 2744372210 | 18730 | 18690 | 18730 | 18690 | 43 |
| 556 | 20231108 | 111100 | 2743568150 | 18700 | 18680 | 18700 | 18680 | 201 |
| 557 | 20231108 | 111000 | 2739811550 | 18700 | 18680 | 18700 | 18680 | 81 |
| 558 | 20231108 | 110900 | 2738297160 | 18670 | 18680 | 18680 | 18660 | 234 |
| 559 | 20231108 | 110800 | 2733928490 | 18700 | 18700 | 18700 | 18690 | 80 |
| 560 | 20231108 | 110700 | 2732432680 | 18670 | 18650 | 18770 | 18650 | 185 |
| 561 | 20231108 | 110600 | 2728974930 | 18640 | 18640 | 18640 | 18630 | 108 |
| 562 | 20231108 | 110500 | 2726962740 | 18630 | 18630 | 18650 | 18630 | 244 |
| 563 | 20231108 | 110400 | 2722414820 | 18630 | 18640 | 18640 | 18630 | 275 |
| 564 | 20231108 | 110300 | 2717290140 | 18630 | 18660 | 18660 | 18630 | 630 |
| 565 | 20231108 | 110200 | 2705542500 | 18650 | 18730 | 18730 | 18650 | 2267 |
| 566 | 20231108 | 110100 | 2663121500 | 18760 | 18770 | 18770 | 18720 | 1034 |
| 567 | 20231108 | 110000 | 2643731280 | 18760 | 18770 | 18770 | 18760 | 135 |
| 568 | 20231108 | 105900 | 2641197710 | 18770 | 18800 | 18800 | 18760 | 506 |
| 569 | 20231108 | 105800 | 2631687820 | 18800 | 18840 | 18840 | 18800 | 222 |
| 570 | 20231108 | 105700 | 2627510180 | 18810 | 18810 | 18810 | 18810 | 83 |
| 571 | 20231108 | 105600 | 2625948950 | 18800 | 18790 | 18860 | 18790 | 697 |
| 572 | 20231108 | 105500 | 2612827060 | 18780 | 18780 | 18790 | 18780 | 145 |
| 573 | 20231108 | 105400 | 2610103630 | 18780 | 18810 | 18830 | 18760 | 345 |
| 574 | 20231108 | 105300 | 2603623480 | 18800 | 18850 | 18850 | 18790 | 191 |
| 575 | 20231108 | 105200 | 2600031100 | 18840 | 18830 | 18840 | 18780 | 142 |
| 576 | 20231108 | 105100 | 2597360120 | 18830 | 18790 | 18830 | 18790 | 577 |
| 577 | 20231108 | 105000 | 2586509910 | 18780 | 18760 | 18780 | 18740 | 133 |
| 578 | 20231108 | 104900 | 2584014810 | 18790 | 18800 | 18800 | 18790 | 230 |
| 579 | 20231108 | 104800 | 2579691590 | 18800 | 18790 | 18800 | 18790 | 448 |
| 580 | 20231108 | 104700 | 2571269320 | 18770 | 18720 | 18800 | 18720 | 177 |
| 581 | 20231108 | 104600 | 2567948980 | 18720 | 18820 | 18820 | 18720 | 480 |
| 582 | 20231108 | 104500 | 2558957940 | 18680 | 18810 | 18860 | 18680 | 5282 |
| 583 | 20231108 | 104400 | 2460102090 | 18870 | 18860 | 18870 | 18780 | 153 |
| 584 | 20231108 | 104300 | 2457223760 | 18860 | 18850 | 18860 | 18740 | 1658 |
| 585 | 20231108 | 104200 | 2426148620 | 18850 | 18750 | 18850 | 18750 | 259 |
| 586 | 20231108 | 104100 | 2421279270 | 18850 | 18870 | 18870 | 18730 | 272 |
| 587 | 20231108 | 104000 | 2416162870 | 18870 | 18840 | 18870 | 18700 | 1947 |
| 588 | 20231108 | 103900 | 2379698640 | 18880 | 18770 | 18890 | 18760 | 2061 |
| 589 | 20231108 | 103800 | 2340850980 | 18770 | 18750 | 18770 | 18740 | 205 |
| 590 | 20231108 | 103700 | 2337006460 | 18760 | 18720 | 18800 | 18720 | 137 |
| 591 | 20231108 | 103600 | 2334438100 | 18720 | 18720 | 18720 | 18710 | 233 |
| 592 | 20231108 | 103500 | 2330077960 | 18700 | 18710 | 18720 | 18700 | 347 |
| 593 | 20231108 | 103400 | 2323587850 | 18720 | 18720 | 18720 | 18720 | 56 |
| 594 | 20231108 | 103300 | 2322539530 | 18810 | 18710 | 18810 | 18710 | 171 |
| 595 | 20231108 | 103200 | 2319332590 | 18700 | 18690 | 18700 | 18690 | 184 |
| 596 | 20231108 | 103100 | 2315893390 | 18690 | 18690 | 18690 | 18690 | 10 |
| 597 | 20231108 | 103000 | 2315706490 | 18680 | 18700 | 18700 | 18680 | 343 |
| 598 | 20231108 | 102900 | 2309298750 | 18660 | 18660 | 18660 | 18660 | 202 |
| 599 | 20231108 | 102800 | 2305529430 | 18650 | 18690 | 18690 | 18650 | 228 |
| 600 | 20231108 | 102700 | 2301270860 | 18690 | 18680 | 18690 | 18680 | 158 |
| 601 | 20231108 | 102600 | 2298319380 | 18690 | 18690 | 18700 | 18680 | 122 |
| 602 | 20231108 | 102500 | 2296038820 | 18700 | 18700 | 18700 | 18700 | 78 |
| 603 | 20231108 | 102400 | 2294580220 | 18830 | 18650 | 18830 | 18650 | 674 |
| 604 | 20231108 | 102300 | 2281975680 | 18650 | 18700 | 18710 | 18630 | 1206 |
| 605 | 20231108 | 102200 | 2259478010 | 18690 | 18760 | 18760 | 18690 | 1156 |
| 606 | 20231108 | 102100 | 2237824450 | 18760 | 18760 | 18840 | 18760 | 25 |
| 607 | 20231108 | 102000 | 2237354110 | 18750 | 18850 | 18860 | 18750 | 293 |
| 608 | 20231108 | 101900 | 2231838010 | 18850 | 18820 | 18850 | 18820 | 114 |
| 609 | 20231108 | 101800 | 2229689580 | 18850 | 18850 | 18850 | 18840 | 159 |
| 610 | 20231108 | 101700 | 2226692730 | 18850 | 18760 | 18850 | 18760 | 17 |
| 611 | 20231108 | 101600 | 2226372730 | 18760 | 18850 | 18860 | 18750 | 957 |
| 612 | 20231108 | 101500 | 2208384200 | 18860 | 18860 | 18890 | 18860 | 108 |
| 613 | 20231108 | 101400 | 2206345790 | 18890 | 18830 | 18890 | 18830 | 83 |
| 614 | 20231108 | 101300 | 2204779090 | 18830 | 18870 | 18890 | 18820 | 53 |
| 615 | 20231108 | 101200 | 2203780750 | 18890 | 18910 | 18910 | 18870 | 138 |
| 616 | 20231108 | 101100 | 2201172240 | 18910 | 18910 | 18910 | 18870 | 364 |
| 617 | 20231108 | 101000 | 2194296720 | 18910 | 18900 | 18910 | 18900 | 251 |
| 618 | 20231108 | 100900 | 2189551470 | 18900 | 18790 | 18900 | 18790 | 2875 |
| 619 | 20231108 | 100800 | 2135424340 | 18790 | 18770 | 18790 | 18770 | 320 |
| 620 | 20231108 | 100700 | 2129417110 | 18770 | 18790 | 18790 | 18720 | 646 |
| 621 | 20231108 | 100600 | 2117287630 | 18790 | 18760 | 18790 | 18740 | 757 |
| 622 | 20231108 | 100500 | 2103070120 | 18760 | 18690 | 18760 | 18690 | 170 |
| 623 | 20231108 | 100400 | 2099888560 | 18690 | 18670 | 18710 | 18670 | 1150 |
| 624 | 20231108 | 100300 | 2078413460 | 18670 | 18640 | 18670 | 18640 | 671 |
| 625 | 20231108 | 100200 | 2065894930 | 18640 | 18610 | 18640 | 18590 | 158 |
| 626 | 20231108 | 100100 | 2062956010 | 18640 | 18650 | 18650 | 18630 | 948 |
| 627 | 20231108 | 100000 | 2045275880 | 18650 | 18600 | 18650 | 18600 | 130 |
| 628 | 20231108 | 095900 | 2042857330 | 18600 | 18620 | 18640 | 18560 | 1783 |
| 629 | 20231108 | 095800 | 2009729370 | 18640 | 18560 | 18650 | 18560 | 140 |
| 630 | 20231108 | 095700 | 2007124040 | 18560 | 18640 | 18650 | 18550 | 5412 |
| 631 | 20231108 | 095600 | 1906583700 | 18650 | 18650 | 18660 | 18640 | 465 |
| 632 | 20231108 | 095500 | 1897913530 | 18660 | 18620 | 18670 | 18600 | 521 |
| 633 | 20231108 | 095400 | 1888214060 | 18610 | 18660 | 18660 | 18610 | 4831 |
| 634 | 20231108 | 095300 | 1798216880 | 18640 | 18670 | 18670 | 18630 | 2437 |
| 635 | 20231108 | 095200 | 1752771960 | 18650 | 18770 | 18770 | 18650 | 619 |
| 636 | 20231108 | 095100 | 1741201490 | 18790 | 18720 | 18800 | 18720 | 510 |
| 637 | 20231108 | 095000 | 1731618810 | 18700 | 18590 | 18700 | 18590 | 466 |
| 638 | 20231108 | 094900 | 1722934530 | 18620 | 18620 | 18630 | 18530 | 3651 |
| 639 | 20231108 | 094800 | 1655074570 | 18630 | 18650 | 18650 | 18620 | 1220 |
| 640 | 20231108 | 094700 | 1632345910 | 18650 | 18650 | 18650 | 18620 | 2609 |
| 641 | 20231108 | 094600 | 1583750730 | 18650 | 18840 | 18840 | 18650 | 3201 |
| 642 | 20231108 | 094500 | 1523837940 | 18840 | 18760 | 18840 | 18750 | 142 |
| 643 | 20231108 | 094400 | 1521175190 | 18860 | 18860 | 18860 | 18700 | 3763 |
| 644 | 20231108 | 094300 | 1450682790 | 18870 | 18810 | 18900 | 18750 | 2465 |
| 645 | 20231108 | 094200 | 1404392950 | 18910 | 18880 | 18920 | 18760 | 6837 |
| 646 | 20231108 | 094100 | 1275856710 | 18800 | 18820 | 18910 | 18790 | 4021 |
| 647 | 20231108 | 094000 | 1200230800 | 18820 | 18890 | 18890 | 18820 | 1065 |
| 648 | 20231108 | 093900 | 1180167340 | 18890 | 18900 | 18900 | 18840 | 2442 |
| 649 | 20231108 | 093800 | 1134131060 | 18900 | 18950 | 18950 | 18900 | 1668 |
| 650 | 20231108 | 093700 | 1102590620 | 18980 | 19000 | 19000 | 18920 | 1176 |
| 651 | 20231108 | 093600 | 1080287780 | 19000 | 19120 | 19130 | 19000 | 3077 |
| 652 | 20231108 | 093500 | 1021731430 | 19180 | 19240 | 19240 | 19120 | 2193 |
| 653 | 20231108 | 093400 | 979643940 | 19240 | 19220 | 19240 | 19210 | 405 |
| 654 | 20231108 | 093300 | 971859830 | 19220 | 19150 | 19260 | 19150 | 1440 |
| 655 | 20231108 | 093200 | 944205560 | 19160 | 19150 | 19160 | 19150 | 803 |
| 656 | 20231108 | 093100 | 928828100 | 19140 | 19120 | 19150 | 19110 | 549 |
| 657 | 20231108 | 093000 | 918325940 | 19110 | 19070 | 19110 | 19000 | 4128 |
| 658 | 20231108 | 092900 | 839769730 | 19060 | 19040 | 19060 | 19040 | 638 |
| 659 | 20231108 | 092800 | 827620480 | 19040 | 19000 | 19040 | 18970 | 740 |
| 660 | 20231108 | 092700 | 813560250 | 19000 | 19000 | 19000 | 18890 | 1638 |
| 661 | 20231108 | 092600 | 782614000 | 19010 | 18980 | 19010 | 18880 | 454 |
| 662 | 20231108 | 092500 | 773999710 | 19010 | 18880 | 19010 | 18880 | 759 |
| 663 | 20231108 | 092400 | 759621480 | 18880 | 19040 | 19050 | 18760 | 6656 |
| 664 | 20231108 | 092300 | 634029880 | 19050 | 19080 | 19080 | 19050 | 304 |
| 665 | 20231108 | 092200 | 628238510 | 19070 | 19220 | 19220 | 19070 | 1485 |
| 666 | 20231108 | 092100 | 599867330 | 19220 | 19110 | 19220 | 19110 | 928 |
| 667 | 20231108 | 092000 | 582104680 | 19110 | 19140 | 19140 | 19110 | 259 |
| 668 | 20231108 | 091900 | 577147690 | 19150 | 19050 | 19150 | 19050 | 312 |
| 669 | 20231108 | 091800 | 571192060 | 19050 | 18940 | 19090 | 18910 | 527 |
| 670 | 20231108 | 091700 | 561172710 | 18940 | 18920 | 18940 | 18830 | 582 |
| 671 | 20231108 | 091600 | 550166880 | 18940 | 19040 | 19050 | 18940 | 501 |
| 672 | 20231108 | 091500 | 540639890 | 19050 | 19140 | 19140 | 19050 | 1323 |
| 673 | 20231108 | 091400 | 515385240 | 19100 | 19220 | 19280 | 19100 | 5675 |
| 674 | 20231108 | 091300 | 406796520 | 19230 | 19260 | 19260 | 19230 | 237 |
| 675 | 20231108 | 091200 | 402235500 | 19260 | 19240 | 19260 | 19220 | 1386 |
| 676 | 20231108 | 091100 | 375588630 | 19270 | 19290 | 19290 | 19270 | 614 |
| 677 | 20231108 | 091000 | 363749470 | 19280 | 19360 | 19360 | 19280 | 332 |
| 678 | 20231108 | 090900 | 357329760 | 19280 | 19320 | 19370 | 19280 | 2152 |
| 679 | 20231108 | 090800 | 315776270 | 19320 | 19400 | 19400 | 19320 | 711 |
| 680 | 20231108 | 090700 | 302006180 | 19400 | 19420 | 19430 | 19350 | 918 |
| 681 | 20231108 | 090600 | 284214540 | 19410 | 19370 | 19410 | 19290 | 1960 |
| 682 | 20231108 | 090500 | 246227240 | 19290 | 19380 | 19380 | 19290 | 1382 |
| 683 | 20231108 | 090400 | 219504410 | 19370 | 19390 | 19400 | 19310 | 2959 |
| 684 | 20231108 | 090300 | 162154640 | 19390 | 19380 | 19400 | 19310 | 1883 |
| 685 | 20231108 | 090200 | 125735650 | 19370 | 19450 | 19450 | 19320 | 1942 |
| 686 | 20231108 | 090100 | 88137850 | 19360 | 19370 | 19490 | 19350 | 2449 |
| 687 | 20231108 | 090000 | 40614970 | 19370 | 19550 | 19550 | 19350 | 2085 |