35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 210500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 1670 |
| 3 | 20231116 | 210400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 4 | 20231116 | 210300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 5 | 20231116 | 210200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 6 | 20231116 | 210100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 7 | 20231116 | 210000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 8 | 20231116 | 205900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 9 | 20231116 | 205800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 10 | 20231116 | 205700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 11 | 20231116 | 205600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 12 | 20231116 | 205500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 13 | 20231116 | 205400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 14 | 20231116 | 205300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 15 | 20231116 | 205200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 16 | 20231116 | 205100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 17 | 20231116 | 205000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 18 | 20231116 | 204900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 19 | 20231116 | 204800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 20 | 20231116 | 204700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 21 | 20231116 | 204600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 22 | 20231116 | 204500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 23 | 20231116 | 204400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 24 | 20231116 | 204300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 25 | 20231116 | 204200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 26 | 20231116 | 204100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 27 | 20231116 | 204000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 28 | 20231116 | 203900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 29 | 20231116 | 203800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 30 | 20231116 | 203700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 31 | 20231116 | 203600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 32 | 20231116 | 203500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 1670 |
| 33 | 20231116 | 203400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 34 | 20231116 | 203300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 35 | 20231116 | 203200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 36 | 20231116 | 203100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 37 | 20231116 | 203000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 38 | 20231116 | 202900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 39 | 20231116 | 202800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 40 | 20231116 | 202700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 41 | 20231116 | 202600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 42 | 20231116 | 202500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 43 | 20231116 | 202400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 44 | 20231116 | 202300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 45 | 20231116 | 202200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 46 | 20231116 | 202100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 47 | 20231116 | 202000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 48 | 20231116 | 201900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 49 | 20231116 | 201800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 50 | 20231116 | 201700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 51 | 20231116 | 201600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 52 | 20231116 | 201500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 53 | 20231116 | 201400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 54 | 20231116 | 201300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 55 | 20231116 | 201200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 56 | 20231116 | 201100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 57 | 20231116 | 201000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 58 | 20231116 | 200900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 59 | 20231116 | 200800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 60 | 20231116 | 200700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 61 | 20231116 | 200600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 62 | 20231116 | 200500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 1670 |
| 63 | 20231116 | 200400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 64 | 20231116 | 200300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 65 | 20231116 | 200200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 66 | 20231116 | 200100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 67 | 20231116 | 200000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 68 | 20231116 | 195900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 69 | 20231116 | 195800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 70 | 20231116 | 195700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 71 | 20231116 | 195600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 72 | 20231116 | 195500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 73 | 20231116 | 195400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 74 | 20231116 | 195300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 75 | 20231116 | 195200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 76 | 20231116 | 195100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 77 | 20231116 | 195000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 78 | 20231116 | 194900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 79 | 20231116 | 194800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 80 | 20231116 | 194700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 81 | 20231116 | 194600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 82 | 20231116 | 194500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 83 | 20231116 | 194400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 84 | 20231116 | 194300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 85 | 20231116 | 194200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 86 | 20231116 | 194100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 87 | 20231116 | 194000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 88 | 20231116 | 193900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 89 | 20231116 | 193800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 90 | 20231116 | 193700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 91 | 20231116 | 193600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 92 | 20231116 | 193500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 1670 |
| 93 | 20231116 | 193400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 94 | 20231116 | 193300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 95 | 20231116 | 193200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 96 | 20231116 | 193100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 97 | 20231116 | 193000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 98 | 20231116 | 192900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 99 | 20231116 | 192800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 100 | 20231116 | 192700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 101 | 20231116 | 192600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 102 | 20231116 | 192500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 103 | 20231116 | 192400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 104 | 20231116 | 192300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 105 | 20231116 | 192200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 106 | 20231116 | 192100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 107 | 20231116 | 192000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 108 | 20231116 | 191900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 109 | 20231116 | 191800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 110 | 20231116 | 191700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 111 | 20231116 | 191600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 112 | 20231116 | 191500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 113 | 20231116 | 191400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 114 | 20231116 | 191300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 115 | 20231116 | 191200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 116 | 20231116 | 191100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 117 | 20231116 | 191000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 118 | 20231116 | 190900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 119 | 20231116 | 190800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 120 | 20231116 | 190700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 121 | 20231116 | 190600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 122 | 20231116 | 190500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 1670 |
| 123 | 20231116 | 190400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 124 | 20231116 | 190300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 125 | 20231116 | 190200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 126 | 20231116 | 190100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 127 | 20231116 | 190000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 128 | 20231116 | 185900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 129 | 20231116 | 185800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 130 | 20231116 | 185700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 131 | 20231116 | 185600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 132 | 20231116 | 185500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 133 | 20231116 | 185400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 134 | 20231116 | 185300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 135 | 20231116 | 185200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 136 | 20231116 | 185100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 137 | 20231116 | 185000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 138 | 20231116 | 184900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 139 | 20231116 | 184800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 140 | 20231116 | 184700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 141 | 20231116 | 184600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 142 | 20231116 | 184500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 143 | 20231116 | 184400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 144 | 20231116 | 184300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 145 | 20231116 | 184200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 146 | 20231116 | 184100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 147 | 20231116 | 184000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 148 | 20231116 | 183900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 149 | 20231116 | 183800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 150 | 20231116 | 183700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 151 | 20231116 | 183600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 152 | 20231116 | 183500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 1670 |
| 153 | 20231116 | 183400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 154 | 20231116 | 183300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 155 | 20231116 | 183200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 156 | 20231116 | 183100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 157 | 20231116 | 183000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 158 | 20231116 | 182900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 159 | 20231116 | 182800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 160 | 20231116 | 182700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 161 | 20231116 | 182600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 162 | 20231116 | 182500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 163 | 20231116 | 182400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 164 | 20231116 | 182300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 165 | 20231116 | 182200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 166 | 20231116 | 182100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 167 | 20231116 | 182000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 168 | 20231116 | 181900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 169 | 20231116 | 181800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 170 | 20231116 | 181700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 171 | 20231116 | 181600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 172 | 20231116 | 181500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 173 | 20231116 | 181400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 174 | 20231116 | 181300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 175 | 20231116 | 181200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 176 | 20231116 | 181100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 177 | 20231116 | 181000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 178 | 20231116 | 180900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 179 | 20231116 | 180800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 180 | 20231116 | 180700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 181 | 20231116 | 180600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 182 | 20231116 | 180500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 1670 |
| 183 | 20231116 | 180400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 184 | 20231116 | 180300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 185 | 20231116 | 180200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 186 | 20231116 | 180100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 187 | 20231116 | 180000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 188 | 20231116 | 175900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 189 | 20231116 | 175800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 190 | 20231116 | 175700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 191 | 20231116 | 175600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 192 | 20231116 | 175500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 193 | 20231116 | 175400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 194 | 20231116 | 175300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 195 | 20231116 | 175200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 196 | 20231116 | 175100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 197 | 20231116 | 175000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 198 | 20231116 | 174900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 199 | 20231116 | 174800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 200 | 20231116 | 174700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 201 | 20231116 | 174600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 202 | 20231116 | 174500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 203 | 20231116 | 174400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 204 | 20231116 | 174300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 205 | 20231116 | 174200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 206 | 20231116 | 174100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 207 | 20231116 | 174000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 208 | 20231116 | 173900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 209 | 20231116 | 173800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 210 | 20231116 | 173700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 211 | 20231116 | 173600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 212 | 20231116 | 173500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 1670 |
| 213 | 20231116 | 173400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 214 | 20231116 | 173300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 215 | 20231116 | 173200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 216 | 20231116 | 173100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 217 | 20231116 | 173000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 218 | 20231116 | 172900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 219 | 20231116 | 172800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 220 | 20231116 | 172700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 221 | 20231116 | 172600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 222 | 20231116 | 172500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 223 | 20231116 | 172400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 224 | 20231116 | 172300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 225 | 20231116 | 172200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 226 | 20231116 | 172100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 227 | 20231116 | 172000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 228 | 20231116 | 171900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 229 | 20231116 | 171800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 230 | 20231116 | 171700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 231 | 20231116 | 171600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 232 | 20231116 | 171500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 233 | 20231116 | 171400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 234 | 20231116 | 171300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 235 | 20231116 | 171200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 236 | 20231116 | 171100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 237 | 20231116 | 171000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 238 | 20231116 | 170900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 239 | 20231116 | 170800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 240 | 20231116 | 170700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 241 | 20231116 | 170600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 242 | 20231116 | 170500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 1670 |
| 243 | 20231116 | 170400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 244 | 20231116 | 170300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 245 | 20231116 | 170200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 246 | 20231116 | 170100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 247 | 20231116 | 170000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 248 | 20231116 | 165900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 249 | 20231116 | 165800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 250 | 20231116 | 165700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 251 | 20231116 | 165600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 252 | 20231116 | 165500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 253 | 20231116 | 165400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 254 | 20231116 | 165300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 255 | 20231116 | 165200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 256 | 20231116 | 165100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 257 | 20231116 | 165000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 258 | 20231116 | 164900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 259 | 20231116 | 164800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 260 | 20231116 | 164700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 261 | 20231116 | 164600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 262 | 20231116 | 164500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 263 | 20231116 | 164400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 264 | 20231116 | 164300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 265 | 20231116 | 164200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 266 | 20231116 | 164100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 267 | 20231116 | 164000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 268 | 20231116 | 163900 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 269 | 20231116 | 163800 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 270 | 20231116 | 163700 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 271 | 20231116 | 163600 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 272 | 20231116 | 163500 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 1670 |
| 273 | 20231116 | 163400 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 274 | 20231116 | 163300 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 275 | 20231116 | 163200 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 276 | 20231116 | 163100 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 0 |
| 277 | 20231116 | 163000 | 3628339430 | 19110 | 19110 | 19110 | 19110 | 1670 |
| 278 | 20231116 | 162900 | 3596425730 | 19110 | 19110 | 19110 | 19110 | 0 |
| 279 | 20231116 | 162800 | 3596425730 | 19110 | 19110 | 19110 | 19110 | 0 |
| 280 | 20231116 | 162700 | 3596425730 | 19110 | 19110 | 19110 | 19110 | 0 |
| 281 | 20231116 | 162600 | 3596425730 | 19110 | 19110 | 19110 | 19110 | 0 |
| 282 | 20231116 | 162500 | 3596425730 | 19110 | 19110 | 19110 | 19110 | 0 |
| 283 | 20231116 | 162400 | 3596425730 | 19110 | 19110 | 19110 | 19110 | 0 |
| 284 | 20231116 | 162300 | 3596425730 | 19110 | 19110 | 19110 | 19110 | 0 |
| 285 | 20231116 | 162200 | 3596425730 | 19110 | 19110 | 19110 | 19110 | 0 |
| 286 | 20231116 | 162100 | 3596425730 | 19110 | 19110 | 19110 | 19110 | 0 |
| 287 | 20231116 | 162000 | 3596425730 | 19110 | 19110 | 19110 | 19110 | 0 |
| 288 | 20231116 | 161900 | 3596425730 | 19110 | 19110 | 19120 | 19110 | 135 |
| 289 | 20231116 | 161800 | 3593845750 | 19110 | 19110 | 19120 | 19110 | 355 |
| 290 | 20231116 | 161700 | 3587061450 | 19110 | 19140 | 19140 | 19100 | 921 |
| 291 | 20231116 | 161600 | 3569462130 | 19130 | 19120 | 19130 | 19090 | 659 |
| 292 | 20231116 | 161500 | 3556861650 | 19110 | 19080 | 19120 | 19080 | 1320 |
| 293 | 20231116 | 161400 | 3531633600 | 19070 | 19030 | 19070 | 19030 | 658 |
| 294 | 20231116 | 161300 | 3519099810 | 19030 | 19000 | 19030 | 19000 | 719 |
| 295 | 20231116 | 161200 | 3505428890 | 19000 | 18980 | 19000 | 18980 | 728 |
| 296 | 20231116 | 161100 | 3491600700 | 18980 | 18970 | 18980 | 18970 | 842 |
| 297 | 20231116 | 161000 | 3475620460 | 18970 | 18920 | 18970 | 18920 | 330 |
| 298 | 20231116 | 160900 | 3469367050 | 18930 | 18920 | 18930 | 18920 | 591 |
| 299 | 20231116 | 160800 | 3458182970 | 18920 | 18910 | 18920 | 18910 | 314 |
| 300 | 20231116 | 160700 | 3452244980 | 18920 | 18900 | 18920 | 18900 | 147 |
| 301 | 20231116 | 160600 | 3449465910 | 18910 | 18920 | 18920 | 18910 | 120 |
| 302 | 20231116 | 160500 | 3447196690 | 18920 | 18920 | 18920 | 18920 | 54 |
| 303 | 20231116 | 160400 | 3446175010 | 18920 | 18910 | 18920 | 18900 | 214 |
| 304 | 20231116 | 160300 | 3442128510 | 18910 | 18920 | 18920 | 18910 | 80 |
| 305 | 20231116 | 160200 | 3440615470 | 18920 | 18910 | 18920 | 18910 | 189 |
| 306 | 20231116 | 160100 | 3437041190 | 18910 | 18870 | 18910 | 18870 | 527 |
| 307 | 20231116 | 160000 | 3427089260 | 18870 | 18880 | 18880 | 18870 | 176 |
| 308 | 20231116 | 155900 | 3423767450 | 18880 | 18880 | 18880 | 18880 | 6 |
| 309 | 20231116 | 155800 | 3423654170 | 18880 | 18870 | 18880 | 18870 | 40 |
| 310 | 20231116 | 155700 | 3422899030 | 18870 | 18880 | 18880 | 18870 | 140 |
| 311 | 20231116 | 155600 | 3420257120 | 18880 | 18880 | 18880 | 18880 | 164 |
| 312 | 20231116 | 155500 | 3417160800 | 18880 | 18880 | 18880 | 18880 | 7 |
| 313 | 20231116 | 155400 | 3417028640 | 18880 | 18890 | 18890 | 18880 | 55 |
| 314 | 20231116 | 155300 | 3415990210 | 18870 | 18890 | 18890 | 18860 | 477 |
| 315 | 20231116 | 155200 | 3406987520 | 18890 | 18880 | 18890 | 18880 | 15 |
| 316 | 20231116 | 155100 | 3406704250 | 18880 | 18890 | 18890 | 18880 | 220 |
| 317 | 20231116 | 155000 | 3402549730 | 18890 | 18890 | 18890 | 18890 | 17 |
| 318 | 20231116 | 154900 | 3402228600 | 18890 | 18890 | 18890 | 18890 | 141 |
| 319 | 20231116 | 154800 | 3399565110 | 18890 | 18900 | 18900 | 18890 | 38 |
| 320 | 20231116 | 154700 | 3398847020 | 18900 | 18890 | 18900 | 18890 | 200 |
| 321 | 20231116 | 154600 | 3395067060 | 18890 | 18890 | 18890 | 18890 | 117 |
| 322 | 20231116 | 154500 | 3392856930 | 18890 | 18900 | 18900 | 18890 | 102 |
| 323 | 20231116 | 154400 | 3390929770 | 18900 | 18870 | 18900 | 18870 | 189 |
| 324 | 20231116 | 154300 | 3387361620 | 18870 | 18860 | 18870 | 18860 | 203 |
| 325 | 20231116 | 154200 | 3383532360 | 18870 | 18870 | 18870 | 18870 | 58 |
| 326 | 20231116 | 154100 | 3382437900 | 18870 | 18870 | 18870 | 18860 | 61 |
| 327 | 20231116 | 154000 | 3381286850 | 18870 | 18850 | 18870 | 18850 | 139 |
| 328 | 20231116 | 153900 | 3378666600 | 18870 | 18860 | 18870 | 18850 | 502 |
| 329 | 20231116 | 153800 | 3369198720 | 18860 | 18860 | 18860 | 18860 | 11 |
| 330 | 20231116 | 153700 | 3368991260 | 18870 | 18850 | 18870 | 18850 | 185 |
| 331 | 20231116 | 153600 | 3365503030 | 18860 | 18870 | 18870 | 18860 | 495 |
| 332 | 20231116 | 153500 | 3356164610 | 18870 | 18870 | 18870 | 18860 | 41 |
| 333 | 20231116 | 153400 | 3355390950 | 18870 | 18880 | 18880 | 18860 | 528 |
| 334 | 20231116 | 153300 | 3345431230 | 18880 | 18890 | 18890 | 18880 | 129 |
| 335 | 20231116 | 153200 | 3342995240 | 18890 | 18890 | 18890 | 18880 | 59 |
| 336 | 20231116 | 153100 | 3341880740 | 18890 | 18900 | 18900 | 18890 | 89 |
| 337 | 20231116 | 153000 | 3340199030 | 18900 | 18890 | 18900 | 18880 | 306 |
| 338 | 20231116 | 152900 | 3334420000 | 18900 | 18880 | 18900 | 18880 | 51 |
| 339 | 20231116 | 152800 | 3333456120 | 18900 | 18910 | 18910 | 18880 | 104 |
| 340 | 20231116 | 152700 | 3331490380 | 18910 | 18920 | 18920 | 18910 | 34 |
| 341 | 20231116 | 152600 | 3330847120 | 18920 | 18890 | 18930 | 18890 | 295 |
| 342 | 20231116 | 152500 | 3325272780 | 18890 | 18900 | 18900 | 18880 | 357 |
| 343 | 20231116 | 152400 | 3318528000 | 18900 | 18900 | 18900 | 18890 | 21 |
| 344 | 20231116 | 152300 | 3318131110 | 18900 | 18900 | 18910 | 18900 | 96 |
| 345 | 20231116 | 152200 | 3316316300 | 18890 | 18910 | 18910 | 18890 | 160 |
| 346 | 20231116 | 152100 | 3313292080 | 18910 | 18910 | 18910 | 18900 | 190 |
| 347 | 20231116 | 152000 | 3309700680 | 18910 | 18920 | 18920 | 18910 | 62 |
| 348 | 20231116 | 151900 | 3308527690 | 18900 | 18910 | 18910 | 18900 | 142 |
| 349 | 20231116 | 151800 | 3305843850 | 18910 | 18820 | 18910 | 18820 | 392 |
| 350 | 20231116 | 151700 | 3298461800 | 18830 | 18830 | 18830 | 18830 | 619 |
| 351 | 20231116 | 151600 | 3286806030 | 18830 | 18830 | 18830 | 18820 | 204 |
| 352 | 20231116 | 151500 | 3282966050 | 18830 | 18820 | 18830 | 18820 | 56 |
| 353 | 20231116 | 151400 | 3281911600 | 18820 | 18820 | 18820 | 18820 | 131 |
| 354 | 20231116 | 151300 | 3279446180 | 18810 | 18830 | 18830 | 18810 | 147 |
| 355 | 20231116 | 151200 | 3276680460 | 18830 | 18820 | 18830 | 18820 | 76 |
| 356 | 20231116 | 151100 | 3275249490 | 18830 | 18810 | 18830 | 18810 | 148 |
| 357 | 20231116 | 151000 | 3272464210 | 18810 | 18840 | 18840 | 18810 | 242 |
| 358 | 20231116 | 150900 | 3267911380 | 18830 | 18830 | 18840 | 18810 | 78 |
| 359 | 20231116 | 150800 | 3266442860 | 18840 | 18840 | 18840 | 18800 | 169 |
| 360 | 20231116 | 150700 | 3263264540 | 18800 | 18840 | 18850 | 18800 | 635 |
| 361 | 20231116 | 150600 | 3251320820 | 18850 | 18840 | 18850 | 18830 | 164 |
| 362 | 20231116 | 150500 | 3248230650 | 18850 | 18840 | 18850 | 18830 | 103 |
| 363 | 20231116 | 150400 | 3246290930 | 18840 | 18890 | 18890 | 18840 | 1476 |
| 364 | 20231116 | 150300 | 3218457890 | 18880 | 18900 | 18900 | 18880 | 544 |
| 365 | 20231116 | 150200 | 3208183410 | 18900 | 18900 | 18900 | 18890 | 111 |
| 366 | 20231116 | 150100 | 3206085730 | 18900 | 18920 | 18920 | 18890 | 105 |
| 367 | 20231116 | 150000 | 3204101120 | 18900 | 18930 | 18950 | 18900 | 184 |
| 368 | 20231116 | 145900 | 3200618520 | 18930 | 18890 | 18930 | 18890 | 271 |
| 369 | 20231116 | 145800 | 3195492800 | 18900 | 18900 | 18900 | 18900 | 303 |
| 370 | 20231116 | 145700 | 3189766100 | 18900 | 18930 | 18940 | 18900 | 695 |
| 371 | 20231116 | 145600 | 3176613980 | 18930 | 18930 | 18930 | 18930 | 69 |
| 372 | 20231116 | 145500 | 3175307810 | 18920 | 18940 | 18940 | 18920 | 84 |
| 373 | 20231116 | 145400 | 3173717370 | 18940 | 18940 | 18960 | 18940 | 81 |
| 374 | 20231116 | 145300 | 3172182730 | 18940 | 18960 | 18960 | 18940 | 29 |
| 375 | 20231116 | 145200 | 3171633450 | 18960 | 18940 | 18960 | 18920 | 921 |
| 376 | 20231116 | 145100 | 3154194070 | 18940 | 18950 | 18960 | 18940 | 251 |
| 377 | 20231116 | 145000 | 3149438310 | 18950 | 18950 | 18950 | 18950 | 61 |
| 378 | 20231116 | 144900 | 3148282360 | 18950 | 18950 | 18960 | 18950 | 180 |
| 379 | 20231116 | 144800 | 3144871010 | 18950 | 18940 | 18950 | 18940 | 310 |
| 380 | 20231116 | 144700 | 3138996810 | 18940 | 18930 | 18950 | 18930 | 75 |
| 381 | 20231116 | 144600 | 3137576800 | 18930 | 18950 | 18950 | 18930 | 124 |
| 382 | 20231116 | 144500 | 3135228720 | 18940 | 18940 | 18940 | 18930 | 400 |
| 383 | 20231116 | 144400 | 3127652870 | 18920 | 18920 | 18920 | 18920 | 118 |
| 384 | 20231116 | 144300 | 3125420310 | 18910 | 18940 | 18940 | 18910 | 419 |
| 385 | 20231116 | 144200 | 3117495870 | 18940 | 18920 | 18940 | 18910 | 89 |
| 386 | 20231116 | 144100 | 3115811320 | 18920 | 18920 | 18920 | 18920 | 10 |
| 387 | 20231116 | 144000 | 3115622120 | 18920 | 18930 | 18940 | 18920 | 167 |
| 388 | 20231116 | 143900 | 3112461400 | 18940 | 18920 | 18940 | 18920 | 297 |
| 389 | 20231116 | 143800 | 3106840860 | 18910 | 18910 | 18910 | 18910 | 199 |
| 390 | 20231116 | 143700 | 3103077770 | 18910 | 18920 | 18920 | 18910 | 307 |
| 391 | 20231116 | 143600 | 3097269870 | 18920 | 18920 | 18920 | 18920 | 8 |
| 392 | 20231116 | 143500 | 3097118510 | 18920 | 18880 | 18920 | 18880 | 279 |
| 393 | 20231116 | 143400 | 3091847960 | 18880 | 18890 | 18890 | 18880 | 80 |
| 394 | 20231116 | 143300 | 3090337300 | 18890 | 18890 | 18890 | 18890 | 63 |
| 395 | 20231116 | 143200 | 3089147230 | 18890 | 18890 | 18890 | 18890 | 60 |
| 396 | 20231116 | 143100 | 3088013830 | 18890 | 18870 | 18890 | 18870 | 174 |
| 397 | 20231116 | 143000 | 3084730230 | 18870 | 18890 | 18890 | 18870 | 168 |
| 398 | 20231116 | 142900 | 3081557640 | 18890 | 18890 | 18890 | 18880 | 57 |
| 399 | 20231116 | 142800 | 3080481180 | 18920 | 18890 | 18920 | 18890 | 184 |
| 400 | 20231116 | 142700 | 3077004550 | 18890 | 18880 | 18890 | 18870 | 279 |
| 401 | 20231116 | 142600 | 3071736490 | 18870 | 18870 | 18870 | 18860 | 146 |
| 402 | 20231116 | 142500 | 3068981500 | 18870 | 18870 | 18870 | 18870 | 301 |
| 403 | 20231116 | 142400 | 3063301630 | 18870 | 18850 | 18870 | 18850 | 293 |
| 404 | 20231116 | 142300 | 3057775730 | 18850 | 18870 | 18870 | 18850 | 255 |
| 405 | 20231116 | 142200 | 3052967480 | 18860 | 18870 | 18870 | 18860 | 501 |
| 406 | 20231116 | 142100 | 3043516750 | 18890 | 18880 | 18890 | 18880 | 79 |
| 407 | 20231116 | 142000 | 3042024960 | 18890 | 18920 | 18920 | 18890 | 294 |
| 408 | 20231116 | 141900 | 3036471150 | 18900 | 18920 | 18920 | 18900 | 520 |
| 409 | 20231116 | 141800 | 3026640770 | 18900 | 18890 | 18900 | 18890 | 247 |
| 410 | 20231116 | 141700 | 3021973390 | 18890 | 18890 | 18890 | 18890 | 143 |
| 411 | 20231116 | 141600 | 3019272120 | 18880 | 18900 | 18900 | 18880 | 142 |
| 412 | 20231116 | 141500 | 3016588500 | 18900 | 18880 | 18900 | 18880 | 418 |
| 413 | 20231116 | 141400 | 3008690540 | 18890 | 18860 | 18890 | 18860 | 278 |
| 414 | 20231116 | 141300 | 3003446620 | 18860 | 18880 | 18890 | 18860 | 179 |
| 415 | 20231116 | 141200 | 3000067450 | 18880 | 18810 | 18880 | 18810 | 69 |
| 416 | 20231116 | 141100 | 2998765820 | 18810 | 18840 | 18840 | 18810 | 189 |
| 417 | 20231116 | 141000 | 2995209140 | 18800 | 18820 | 18820 | 18800 | 247 |
| 418 | 20231116 | 140900 | 2990564960 | 18800 | 18830 | 18840 | 18800 | 72 |
| 419 | 20231116 | 140800 | 2989208660 | 18800 | 18830 | 18840 | 18800 | 582 |
| 420 | 20231116 | 140700 | 2978255010 | 18830 | 18890 | 18890 | 18830 | 820 |
| 421 | 20231116 | 140600 | 2962800640 | 18890 | 18890 | 18890 | 18890 | 10 |
| 422 | 20231116 | 140500 | 2962611740 | 18890 | 18860 | 18890 | 18850 | 466 |
| 423 | 20231116 | 140400 | 2953823280 | 18870 | 18870 | 18890 | 18860 | 62 |
| 424 | 20231116 | 140300 | 2952652890 | 18860 | 18850 | 18860 | 18850 | 55 |
| 425 | 20231116 | 140200 | 2951616130 | 18890 | 18830 | 18890 | 18830 | 337 |
| 426 | 20231116 | 140100 | 2945267550 | 18830 | 18840 | 18840 | 18830 | 84 |
| 427 | 20231116 | 140000 | 2943685060 | 18840 | 18850 | 18860 | 18840 | 258 |
| 428 | 20231116 | 135900 | 2938820540 | 18850 | 18840 | 18850 | 18840 | 213 |
| 429 | 20231116 | 135800 | 2934805630 | 18840 | 18830 | 18840 | 18830 | 149 |
| 430 | 20231116 | 135700 | 2931998480 | 18860 | 18860 | 18860 | 18860 | 48 |
| 431 | 20231116 | 135600 | 2931093200 | 18820 | 18850 | 18850 | 18820 | 178 |
| 432 | 20231116 | 135500 | 2927742720 | 18860 | 18830 | 18860 | 18830 | 60 |
| 433 | 20231116 | 135400 | 2926611150 | 18830 | 18820 | 18830 | 18820 | 113 |
| 434 | 20231116 | 135300 | 2924483430 | 18820 | 18830 | 18830 | 18820 | 137 |
| 435 | 20231116 | 135200 | 2921905070 | 18830 | 18820 | 18830 | 18820 | 197 |
| 436 | 20231116 | 135100 | 2918196260 | 18820 | 18820 | 18820 | 18810 | 66 |
| 437 | 20231116 | 135000 | 2916954440 | 18820 | 18810 | 18830 | 18810 | 105 |
| 438 | 20231116 | 134900 | 2914978330 | 18810 | 18810 | 18810 | 18810 | 201 |
| 439 | 20231116 | 134800 | 2911197520 | 18810 | 18760 | 18810 | 18750 | 153 |
| 440 | 20231116 | 134700 | 2908323870 | 18760 | 18760 | 18760 | 18750 | 239 |
| 441 | 20231116 | 134600 | 2903841580 | 18760 | 18750 | 18760 | 18750 | 890 |
| 442 | 20231116 | 134500 | 2887152700 | 18750 | 18750 | 18750 | 18750 | 58 |
| 443 | 20231116 | 134400 | 2886065200 | 18710 | 18730 | 18730 | 18710 | 194 |
| 444 | 20231116 | 134300 | 2882434640 | 18750 | 18750 | 18750 | 18750 | 97 |
| 445 | 20231116 | 134200 | 2880615890 | 18750 | 18700 | 18750 | 18700 | 977 |
| 446 | 20231116 | 134100 | 2862324480 | 18720 | 18730 | 18730 | 18700 | 616 |
| 447 | 20231116 | 134000 | 2850795940 | 18740 | 18810 | 18810 | 18740 | 1581 |
| 448 | 20231116 | 133900 | 2821107880 | 18810 | 18820 | 18830 | 18810 | 661 |
| 449 | 20231116 | 133800 | 2808669380 | 18820 | 18830 | 18830 | 18820 | 1852 |
| 450 | 20231116 | 133700 | 2773812950 | 18830 | 18830 | 18840 | 18820 | 228 |
| 451 | 20231116 | 133600 | 2769520270 | 18830 | 18890 | 18890 | 18830 | 1109 |
| 452 | 20231116 | 133500 | 2748603190 | 18880 | 18910 | 18910 | 18880 | 344 |
| 453 | 20231116 | 133400 | 2742105570 | 18910 | 18900 | 18910 | 18900 | 792 |
| 454 | 20231116 | 133300 | 2727136470 | 18900 | 18920 | 18920 | 18900 | 102 |
| 455 | 20231116 | 133200 | 2725207320 | 18920 | 18930 | 18930 | 18920 | 200 |
| 456 | 20231116 | 133100 | 2721422740 | 18920 | 18930 | 18930 | 18920 | 226 |
| 457 | 20231116 | 133000 | 2717144630 | 18920 | 18920 | 18930 | 18920 | 187 |
| 458 | 20231116 | 132900 | 2713606250 | 18920 | 18920 | 18980 | 18920 | 565 |
| 459 | 20231116 | 132800 | 2702909130 | 18920 | 18950 | 18980 | 18920 | 1105 |
| 460 | 20231116 | 132700 | 2681979860 | 18950 | 18980 | 18990 | 18950 | 790 |
| 461 | 20231116 | 132600 | 2666993240 | 18970 | 19000 | 19000 | 18970 | 445 |
| 462 | 20231116 | 132500 | 2658547670 | 19000 | 19020 | 19020 | 19000 | 2534 |
| 463 | 20231116 | 132400 | 2610391430 | 19020 | 19020 | 19040 | 19010 | 617 |
| 464 | 20231116 | 132300 | 2598654860 | 19030 | 19070 | 19070 | 19030 | 105 |
| 465 | 20231116 | 132200 | 2596655550 | 19070 | 19050 | 19070 | 19050 | 221 |
| 466 | 20231116 | 132100 | 2592442560 | 19050 | 19050 | 19050 | 19050 | 218 |
| 467 | 20231116 | 132000 | 2588289660 | 19060 | 19050 | 19060 | 19050 | 85 |
| 468 | 20231116 | 131900 | 2586669630 | 19050 | 19030 | 19050 | 19020 | 242 |
| 469 | 20231116 | 131800 | 2582062030 | 19030 | 19040 | 19050 | 19030 | 719 |
| 470 | 20231116 | 131700 | 2568371030 | 19040 | 19080 | 19080 | 19040 | 2212 |
| 471 | 20231116 | 131600 | 2526213050 | 19080 | 19100 | 19100 | 19080 | 127 |
| 472 | 20231116 | 131500 | 2523789270 | 19090 | 19080 | 19090 | 19080 | 289 |
| 473 | 20231116 | 131400 | 2518273610 | 19090 | 19110 | 19110 | 19090 | 65 |
| 474 | 20231116 | 131300 | 2517032640 | 19110 | 19090 | 19110 | 19080 | 225 |
| 475 | 20231116 | 131200 | 2512738520 | 19090 | 19100 | 19100 | 19080 | 185 |
| 476 | 20231116 | 131100 | 2509208190 | 19100 | 19120 | 19120 | 19100 | 314 |
| 477 | 20231116 | 131000 | 2503208670 | 19120 | 19130 | 19130 | 19120 | 98 |
| 478 | 20231116 | 130900 | 2501334600 | 19130 | 19130 | 19130 | 19120 | 291 |
| 479 | 20231116 | 130800 | 2495769190 | 19130 | 19110 | 19130 | 19110 | 523 |
| 480 | 20231116 | 130700 | 2485769260 | 19110 | 19110 | 19110 | 19110 | 74 |
| 481 | 20231116 | 130600 | 2484355120 | 19110 | 19090 | 19110 | 19090 | 295 |
| 482 | 20231116 | 130500 | 2478721450 | 19090 | 19100 | 19100 | 19090 | 257 |
| 483 | 20231116 | 130400 | 2473815080 | 19100 | 19080 | 19100 | 19080 | 189 |
| 484 | 20231116 | 130300 | 2470207880 | 19070 | 19120 | 19120 | 19070 | 751 |
| 485 | 20231116 | 130200 | 2455868830 | 19120 | 19110 | 19120 | 19110 | 388 |
| 486 | 20231116 | 130100 | 2448453860 | 19110 | 19110 | 19110 | 19110 | 259 |
| 487 | 20231116 | 130000 | 2443504370 | 19110 | 19100 | 19110 | 19100 | 149 |
| 488 | 20231116 | 125900 | 2440658410 | 19110 | 19110 | 19110 | 19110 | 23 |
| 489 | 20231116 | 125800 | 2440218880 | 19110 | 19100 | 19110 | 19100 | 113 |
| 490 | 20231116 | 125700 | 2438060240 | 19100 | 19100 | 19100 | 19090 | 174 |
| 491 | 20231116 | 125600 | 2434738180 | 19090 | 19080 | 19110 | 19080 | 131 |
| 492 | 20231116 | 125500 | 2432236000 | 19080 | 19070 | 19080 | 19070 | 913 |
| 493 | 20231116 | 125400 | 2414823230 | 19060 | 19060 | 19070 | 19060 | 492 |
| 494 | 20231116 | 125300 | 2405445480 | 19070 | 19070 | 19070 | 19060 | 52 |
| 495 | 20231116 | 125200 | 2404453850 | 19060 | 19060 | 19060 | 19060 | 8 |
| 496 | 20231116 | 125100 | 2404301370 | 19070 | 19060 | 19070 | 19060 | 225 |
| 497 | 20231116 | 125000 | 2400012010 | 19060 | 19070 | 19070 | 19060 | 12 |
| 498 | 20231116 | 124900 | 2399783280 | 19070 | 19060 | 19070 | 19060 | 118 |
| 499 | 20231116 | 124800 | 2397533270 | 19050 | 19060 | 19070 | 19050 | 193 |
| 500 | 20231116 | 124700 | 2393855790 | 19070 | 19070 | 19070 | 19070 | 52 |
| 501 | 20231116 | 124600 | 2392864150 | 19070 | 19070 | 19070 | 19070 | 24 |
| 502 | 20231116 | 124500 | 2392406470 | 19060 | 19080 | 19080 | 19060 | 324 |
| 503 | 20231116 | 124400 | 2386229780 | 19060 | 19070 | 19080 | 19060 | 55 |
| 504 | 20231116 | 124300 | 2385180790 | 19060 | 19070 | 19070 | 19060 | 36 |
| 505 | 20231116 | 124200 | 2384494340 | 19070 | 19080 | 19080 | 19070 | 535 |
| 506 | 20231116 | 124100 | 2374291100 | 19100 | 19100 | 19100 | 19100 | 35 |
| 507 | 20231116 | 124000 | 2373622600 | 19100 | 19090 | 19100 | 19080 | 184 |
| 508 | 20231116 | 123900 | 2370110920 | 19090 | 19110 | 19110 | 19090 | 117 |
| 509 | 20231116 | 123800 | 2367876950 | 19110 | 19080 | 19120 | 19080 | 205 |
| 510 | 20231116 | 123700 | 2363962780 | 19080 | 19080 | 19080 | 19080 | 38 |
| 511 | 20231116 | 123600 | 2363237740 | 19080 | 19090 | 19090 | 19070 | 119 |
| 512 | 20231116 | 123500 | 2360966780 | 19090 | 19080 | 19090 | 19060 | 233 |
| 513 | 20231116 | 123400 | 2356522490 | 19090 | 19080 | 19090 | 19080 | 99 |
| 514 | 20231116 | 123300 | 2354632720 | 19090 | 19090 | 19090 | 19080 | 285 |
| 515 | 20231116 | 123200 | 2349193410 | 19090 | 19090 | 19090 | 19090 | 51 |
| 516 | 20231116 | 123100 | 2348219820 | 19090 | 19090 | 19090 | 19080 | 90 |
| 517 | 20231116 | 123000 | 2346501730 | 19090 | 19090 | 19100 | 19080 | 642 |
| 518 | 20231116 | 122900 | 2334243820 | 19090 | 19090 | 19100 | 19090 | 1059 |
| 519 | 20231116 | 122800 | 2314027170 | 19100 | 19110 | 19120 | 19090 | 628 |
| 520 | 20231116 | 122700 | 2302028440 | 19110 | 19150 | 19150 | 19110 | 600 |
| 521 | 20231116 | 122600 | 2290549660 | 19150 | 19150 | 19150 | 19150 | 102 |
| 522 | 20231116 | 122500 | 2288596360 | 19150 | 19150 | 19150 | 19150 | 52 |
| 523 | 20231116 | 122400 | 2287600560 | 19150 | 19140 | 19160 | 19140 | 525 |
| 524 | 20231116 | 122300 | 2277551340 | 19140 | 19130 | 19150 | 19130 | 117 |
| 525 | 20231116 | 122200 | 2275312060 | 19150 | 19130 | 19150 | 19130 | 12 |
| 526 | 20231116 | 122100 | 2275082360 | 19130 | 19160 | 19170 | 19130 | 1021 |
| 527 | 20231116 | 122000 | 2255527440 | 19170 | 19170 | 19170 | 19160 | 55 |
| 528 | 20231116 | 121900 | 2254473250 | 19160 | 19170 | 19170 | 19160 | 110 |
| 529 | 20231116 | 121800 | 2252365360 | 19160 | 19180 | 19190 | 19160 | 123 |
| 530 | 20231116 | 121700 | 2250006580 | 19180 | 19170 | 19180 | 19170 | 334 |
| 531 | 20231116 | 121600 | 2243602560 | 19160 | 19150 | 19170 | 19150 | 154 |
| 532 | 20231116 | 121500 | 2240651730 | 19160 | 19170 | 19170 | 19160 | 481 |
| 533 | 20231116 | 121400 | 2231431760 | 19170 | 19160 | 19170 | 19150 | 134 |
| 534 | 20231116 | 121300 | 2228863270 | 19160 | 19170 | 19170 | 19160 | 86 |
| 535 | 20231116 | 121200 | 2227215480 | 19180 | 19160 | 19180 | 19160 | 56 |
| 536 | 20231116 | 121100 | 2226141740 | 19160 | 19180 | 19180 | 19160 | 196 |
| 537 | 20231116 | 121000 | 2222383600 | 19180 | 19190 | 19190 | 19180 | 273 |
| 538 | 20231116 | 120900 | 2217147390 | 19200 | 19200 | 19200 | 19190 | 59 |
| 539 | 20231116 | 120800 | 2216014660 | 19200 | 19230 | 19230 | 19200 | 633 |
| 540 | 20231116 | 120700 | 2203852140 | 19230 | 19220 | 19230 | 19220 | 181 |
| 541 | 20231116 | 120600 | 2200372860 | 19230 | 19230 | 19230 | 19230 | 223 |
| 542 | 20231116 | 120500 | 2196084570 | 19230 | 19220 | 19230 | 19220 | 4 |
| 543 | 20231116 | 120400 | 2196007660 | 19210 | 19240 | 19240 | 19180 | 1690 |
| 544 | 20231116 | 120300 | 2163524510 | 19240 | 19260 | 19260 | 19240 | 540 |
| 545 | 20231116 | 120200 | 2153133950 | 19250 | 19230 | 19260 | 19230 | 68 |
| 546 | 20231116 | 120100 | 2151825130 | 19230 | 19270 | 19270 | 19230 | 703 |
| 547 | 20231116 | 120000 | 2138299180 | 19250 | 19280 | 19280 | 19250 | 334 |
| 548 | 20231116 | 115900 | 2131862910 | 19280 | 19250 | 19280 | 19250 | 142 |
| 549 | 20231116 | 115800 | 2129127710 | 19260 | 19290 | 19290 | 19260 | 481 |
| 550 | 20231116 | 115700 | 2119857490 | 19330 | 19310 | 19330 | 19290 | 269 |
| 551 | 20231116 | 115600 | 2114664070 | 19310 | 19310 | 19310 | 19310 | 88 |
| 552 | 20231116 | 115500 | 2112964790 | 19310 | 19360 | 19360 | 19310 | 684 |
| 553 | 20231116 | 115400 | 2099744150 | 19360 | 19360 | 19360 | 19360 | 55 |
| 554 | 20231116 | 115300 | 2098679350 | 19350 | 19320 | 19350 | 19320 | 147 |
| 555 | 20231116 | 115200 | 2095836830 | 19320 | 19390 | 19390 | 19320 | 425 |
| 556 | 20231116 | 115100 | 2087609630 | 19390 | 19410 | 19470 | 19390 | 330 |
| 557 | 20231116 | 115000 | 2081203520 | 19420 | 19470 | 19480 | 19420 | 779 |
| 558 | 20231116 | 114900 | 2066052580 | 19470 | 19480 | 19480 | 19470 | 182 |
| 559 | 20231116 | 114800 | 2062508740 | 19480 | 19480 | 19500 | 19480 | 347 |
| 560 | 20231116 | 114700 | 2055747690 | 19470 | 19470 | 19470 | 19460 | 150 |
| 561 | 20231116 | 114600 | 2052828190 | 19450 | 19480 | 19480 | 19450 | 174 |
| 562 | 20231116 | 114500 | 2049442720 | 19480 | 19440 | 19480 | 19440 | 158 |
| 563 | 20231116 | 114400 | 2046369060 | 19450 | 19440 | 19450 | 19440 | 152 |
| 564 | 20231116 | 114300 | 2043412690 | 19440 | 19490 | 19490 | 19440 | 387 |
| 565 | 20231116 | 114200 | 2035883190 | 19480 | 19480 | 19480 | 19480 | 0 |
| 566 | 20231116 | 114100 | 2035883190 | 19480 | 19450 | 19480 | 19450 | 126 |
| 567 | 20231116 | 114000 | 2033430790 | 19450 | 19460 | 19460 | 19450 | 209 |
| 568 | 20231116 | 113900 | 2029364990 | 19460 | 19460 | 19460 | 19460 | 87 |
| 569 | 20231116 | 113800 | 2027671970 | 19450 | 19450 | 19450 | 19450 | 33 |
| 570 | 20231116 | 113700 | 2027030120 | 19460 | 19480 | 19480 | 19460 | 238 |
| 571 | 20231116 | 113600 | 2022396980 | 19480 | 19470 | 19480 | 19470 | 268 |
| 572 | 20231116 | 113500 | 2017176610 | 19450 | 19420 | 19450 | 19420 | 224 |
| 573 | 20231116 | 113400 | 2012822290 | 19420 | 19420 | 19420 | 19410 | 421 |
| 574 | 20231116 | 113300 | 2004647820 | 19410 | 19440 | 19440 | 19410 | 58 |
| 575 | 20231116 | 113200 | 2003521050 | 19440 | 19410 | 19440 | 19400 | 221 |
| 576 | 20231116 | 113100 | 1999231460 | 19400 | 19410 | 19410 | 19350 | 295 |
| 577 | 20231116 | 113000 | 1993509180 | 19400 | 19400 | 19400 | 19390 | 139 |
| 578 | 20231116 | 112900 | 1990813590 | 19400 | 19430 | 19480 | 19400 | 856 |
| 579 | 20231116 | 112800 | 1974188020 | 19430 | 19500 | 19510 | 19430 | 864 |
| 580 | 20231116 | 112700 | 1957378460 | 19510 | 19520 | 19530 | 19510 | 179 |
| 581 | 20231116 | 112600 | 1953884760 | 19530 | 19600 | 19600 | 19530 | 2035 |
| 582 | 20231116 | 112500 | 1914087860 | 19600 | 19590 | 19610 | 19570 | 999 |
| 583 | 20231116 | 112400 | 1894514680 | 19620 | 19620 | 19630 | 19580 | 1628 |
| 584 | 20231116 | 112300 | 1862586780 | 19620 | 19620 | 19620 | 19570 | 1054 |
| 585 | 20231116 | 112200 | 1841956070 | 19630 | 19630 | 19630 | 19560 | 578 |
| 586 | 20231116 | 112100 | 1830640810 | 19610 | 19550 | 19630 | 19550 | 365 |
| 587 | 20231116 | 112000 | 1823478360 | 19530 | 19640 | 19680 | 19530 | 998 |
| 588 | 20231116 | 111900 | 1803880380 | 19640 | 19510 | 19640 | 19500 | 3922 |
| 589 | 20231116 | 111800 | 1727169410 | 19510 | 19400 | 19520 | 19380 | 4839 |
| 590 | 20231116 | 111700 | 1633057070 | 19400 | 19390 | 19400 | 19390 | 437 |
| 591 | 20231116 | 111600 | 1624579920 | 19400 | 19390 | 19400 | 19390 | 178 |
| 592 | 20231116 | 111500 | 1621127040 | 19390 | 19390 | 19390 | 19390 | 242 |
| 593 | 20231116 | 111400 | 1616434660 | 19390 | 19280 | 19400 | 19280 | 2491 |
| 594 | 20231116 | 111300 | 1568173620 | 19280 | 19270 | 19280 | 19270 | 58 |
| 595 | 20231116 | 111200 | 1567055680 | 19270 | 19280 | 19280 | 19270 | 230 |
| 596 | 20231116 | 111100 | 1562621300 | 19280 | 19300 | 19300 | 19270 | 89 |
| 597 | 20231116 | 111000 | 1560905310 | 19300 | 19280 | 19300 | 19270 | 53 |
| 598 | 20231116 | 110900 | 1559882750 | 19270 | 19280 | 19280 | 19260 | 187 |
| 599 | 20231116 | 110800 | 1556278020 | 19290 | 19280 | 19290 | 19260 | 61 |
| 600 | 20231116 | 110700 | 1555102130 | 19280 | 19280 | 19290 | 19280 | 108 |
| 601 | 20231116 | 110600 | 1553018920 | 19260 | 19260 | 19270 | 19260 | 173 |
| 602 | 20231116 | 110500 | 1549686890 | 19290 | 19260 | 19290 | 19240 | 264 |
| 603 | 20231116 | 110400 | 1544604210 | 19300 | 19330 | 19400 | 19270 | 2637 |
| 604 | 20231116 | 110300 | 1493542760 | 19330 | 19310 | 19350 | 19300 | 841 |
| 605 | 20231116 | 110200 | 1477285920 | 19310 | 19300 | 19310 | 19290 | 410 |
| 606 | 20231116 | 110100 | 1469373200 | 19300 | 19260 | 19300 | 19260 | 210 |
| 607 | 20231116 | 110000 | 1465321870 | 19260 | 19240 | 19260 | 19240 | 342 |
| 608 | 20231116 | 105900 | 1458739590 | 19240 | 19220 | 19240 | 19220 | 274 |
| 609 | 20231116 | 105800 | 1453470060 | 19210 | 19210 | 19220 | 19190 | 675 |
| 610 | 20231116 | 105700 | 1440505720 | 19210 | 19160 | 19210 | 19160 | 309 |
| 611 | 20231116 | 105600 | 1434573750 | 19160 | 19100 | 19160 | 19100 | 60 |
| 612 | 20231116 | 105500 | 1433425930 | 19100 | 19090 | 19110 | 19080 | 217 |
| 613 | 20231116 | 105400 | 1429282370 | 19090 | 19120 | 19120 | 19090 | 104 |
| 614 | 20231116 | 105300 | 1427294020 | 19110 | 19080 | 19130 | 19070 | 45 |
| 615 | 20231116 | 105200 | 1426434550 | 19070 | 19100 | 19100 | 19070 | 171 |
| 616 | 20231116 | 105100 | 1423171190 | 19100 | 19080 | 19100 | 19080 | 193 |
| 617 | 20231116 | 105000 | 1419486800 | 19080 | 19070 | 19090 | 19070 | 48 |
| 618 | 20231116 | 104900 | 1418571070 | 19050 | 19060 | 19070 | 19050 | 644 |
| 619 | 20231116 | 104800 | 1406300300 | 19050 | 19080 | 19090 | 19050 | 35 |
| 620 | 20231116 | 104700 | 1405632280 | 19090 | 19020 | 19090 | 19020 | 42 |
| 621 | 20231116 | 104600 | 1404830990 | 19000 | 19060 | 19130 | 19000 | 1498 |
| 622 | 20231116 | 104500 | 1376310830 | 19060 | 19040 | 19060 | 19040 | 181 |
| 623 | 20231116 | 104400 | 1372863050 | 19040 | 19150 | 19150 | 19040 | 1836 |
| 624 | 20231116 | 104300 | 1337849210 | 19100 | 19110 | 19150 | 19100 | 516 |
| 625 | 20231116 | 104200 | 1327988240 | 19100 | 19140 | 19140 | 19100 | 78 |
| 626 | 20231116 | 104100 | 1326497690 | 19140 | 19130 | 19140 | 19110 | 379 |
| 627 | 20231116 | 104000 | 1319250670 | 19120 | 19100 | 19130 | 19080 | 563 |
| 628 | 20231116 | 103900 | 1308494560 | 19080 | 19080 | 19090 | 19070 | 1806 |
| 629 | 20231116 | 103800 | 1274030580 | 19080 | 19160 | 19170 | 19080 | 3426 |
| 630 | 20231116 | 103700 | 1208549960 | 19160 | 19190 | 19190 | 19160 | 288 |
| 631 | 20231116 | 103600 | 1203028530 | 19180 | 19140 | 19190 | 19130 | 1251 |
| 632 | 20231116 | 103500 | 1179075150 | 19130 | 19250 | 19250 | 19130 | 1417 |
| 633 | 20231116 | 103400 | 1151872710 | 19230 | 19310 | 19310 | 19230 | 1680 |
| 634 | 20231116 | 103300 | 1119516150 | 19300 | 19380 | 19380 | 19300 | 1756 |
| 635 | 20231116 | 103200 | 1085574510 | 19370 | 19400 | 19460 | 19320 | 4779 |
| 636 | 20231116 | 103100 | 992849050 | 19410 | 19360 | 19410 | 19350 | 1128 |
| 637 | 20231116 | 103000 | 970989900 | 19350 | 19340 | 19380 | 19320 | 711 |
| 638 | 20231116 | 102900 | 957242730 | 19330 | 19390 | 19400 | 19320 | 1336 |
| 639 | 20231116 | 102800 | 931364840 | 19390 | 19290 | 19390 | 19290 | 2702 |
| 640 | 20231116 | 102700 | 879084930 | 19290 | 19220 | 19290 | 19220 | 431 |
| 641 | 20231116 | 102600 | 870785460 | 19240 | 19200 | 19240 | 19190 | 633 |
| 642 | 20231116 | 102500 | 858622220 | 19200 | 19350 | 19360 | 19200 | 1523 |
| 643 | 20231116 | 102400 | 829238440 | 19320 | 19120 | 19360 | 19120 | 4593 |
| 644 | 20231116 | 102300 | 741032960 | 19120 | 19060 | 19120 | 19060 | 1196 |
| 645 | 20231116 | 102200 | 718199160 | 19070 | 18990 | 19080 | 18990 | 1613 |
| 646 | 20231116 | 102100 | 687497660 | 18990 | 18940 | 19000 | 18940 | 489 |
| 647 | 20231116 | 102000 | 678224490 | 19000 | 19000 | 19020 | 18990 | 1165 |
| 648 | 20231116 | 101900 | 656087570 | 19000 | 18880 | 19010 | 18880 | 293 |
| 649 | 20231116 | 101800 | 650540920 | 18880 | 18880 | 18890 | 18870 | 528 |
| 650 | 20231116 | 101700 | 640574490 | 18890 | 19000 | 19000 | 18870 | 64 |
| 651 | 20231116 | 101600 | 639363710 | 18940 | 18870 | 18940 | 18870 | 781 |
| 652 | 20231116 | 101500 | 624607950 | 18910 | 18930 | 18930 | 18860 | 997 |
| 653 | 20231116 | 101400 | 605790780 | 18920 | 18960 | 18960 | 18880 | 326 |
| 654 | 20231116 | 101300 | 599621500 | 19000 | 19040 | 19040 | 19000 | 1606 |
| 655 | 20231116 | 101200 | 569092230 | 19030 | 19000 | 19070 | 18960 | 1270 |
| 656 | 20231116 | 101100 | 544916430 | 19000 | 18900 | 19000 | 18840 | 3480 |
| 657 | 20231116 | 101000 | 478988840 | 18900 | 18870 | 18900 | 18850 | 250 |
| 658 | 20231116 | 100900 | 474268590 | 18880 | 18890 | 18900 | 18880 | 27 |
| 659 | 20231116 | 100800 | 473758470 | 18890 | 18990 | 18990 | 18890 | 1050 |
| 660 | 20231116 | 100700 | 453859820 | 18980 | 18930 | 18990 | 18930 | 873 |
| 661 | 20231116 | 100600 | 437297170 | 18930 | 18930 | 18980 | 18910 | 1183 |
| 662 | 20231116 | 100500 | 414907240 | 18940 | 18940 | 18950 | 18930 | 1420 |
| 663 | 20231116 | 100400 | 388013780 | 18940 | 18980 | 19010 | 18920 | 3450 |
| 664 | 20231116 | 100300 | 322565310 | 18980 | 19030 | 19150 | 18980 | 2784 |
| 665 | 20231116 | 100200 | 269559690 | 19020 | 19030 | 19100 | 19010 | 5216 |
| 666 | 20231116 | 100100 | 170049720 | 19010 | 18850 | 19070 | 18850 | 5765 |
| 667 | 20231116 | 100000 | 60477600 | 18850 | 18900 | 18900 | 18790 | 3206 |