38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 210400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 5759 |
| 3 | 20231106 | 210300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 4 | 20231106 | 210200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 5 | 20231106 | 210100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 6 | 20231106 | 210000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 7 | 20231106 | 205900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 8 | 20231106 | 205800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 9 | 20231106 | 205700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 10 | 20231106 | 205600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 11 | 20231106 | 205500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 12 | 20231106 | 205400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 13 | 20231106 | 205300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 14 | 20231106 | 205200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 15 | 20231106 | 205100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 16 | 20231106 | 205000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 17 | 20231106 | 204900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 18 | 20231106 | 204800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 19 | 20231106 | 204700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 20 | 20231106 | 204600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 21 | 20231106 | 204500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 22 | 20231106 | 204400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 23 | 20231106 | 204300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 24 | 20231106 | 204200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 25 | 20231106 | 204100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 26 | 20231106 | 204000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 27 | 20231106 | 203900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 28 | 20231106 | 203800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 29 | 20231106 | 203700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 30 | 20231106 | 203600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 31 | 20231106 | 203500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 32 | 20231106 | 203400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 5759 |
| 33 | 20231106 | 203300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 34 | 20231106 | 203200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 35 | 20231106 | 203100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 36 | 20231106 | 203000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 37 | 20231106 | 202900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 38 | 20231106 | 202800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 39 | 20231106 | 202700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 40 | 20231106 | 202600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 41 | 20231106 | 202500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 42 | 20231106 | 202400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 43 | 20231106 | 202300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 44 | 20231106 | 202200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 45 | 20231106 | 202100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 46 | 20231106 | 202000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 47 | 20231106 | 201900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 48 | 20231106 | 201800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 49 | 20231106 | 201700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 50 | 20231106 | 201600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 51 | 20231106 | 201500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 52 | 20231106 | 201400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 53 | 20231106 | 201300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 54 | 20231106 | 201200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 55 | 20231106 | 201100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 56 | 20231106 | 201000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 57 | 20231106 | 200900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 58 | 20231106 | 200800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 59 | 20231106 | 200700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 60 | 20231106 | 200600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 61 | 20231106 | 200500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 62 | 20231106 | 200400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 5759 |
| 63 | 20231106 | 200300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 64 | 20231106 | 200200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 65 | 20231106 | 200100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 66 | 20231106 | 200000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 67 | 20231106 | 195900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 68 | 20231106 | 195800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 69 | 20231106 | 195700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 70 | 20231106 | 195600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 71 | 20231106 | 195500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 72 | 20231106 | 195400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 73 | 20231106 | 195300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 74 | 20231106 | 195200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 75 | 20231106 | 195100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 76 | 20231106 | 195000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 77 | 20231106 | 194900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 78 | 20231106 | 194800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 79 | 20231106 | 194700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 80 | 20231106 | 194600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 81 | 20231106 | 194500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 82 | 20231106 | 194400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 83 | 20231106 | 194300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 84 | 20231106 | 194200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 85 | 20231106 | 194100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 86 | 20231106 | 194000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 87 | 20231106 | 193900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 88 | 20231106 | 193800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 89 | 20231106 | 193700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 90 | 20231106 | 193600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 91 | 20231106 | 193500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 92 | 20231106 | 193400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 5759 |
| 93 | 20231106 | 193300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 94 | 20231106 | 193200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 95 | 20231106 | 193100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 96 | 20231106 | 193000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 97 | 20231106 | 192900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 98 | 20231106 | 192800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 99 | 20231106 | 192700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 100 | 20231106 | 192600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 101 | 20231106 | 192500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 102 | 20231106 | 192400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 103 | 20231106 | 192300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 104 | 20231106 | 192200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 105 | 20231106 | 192100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 106 | 20231106 | 192000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 107 | 20231106 | 191900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 108 | 20231106 | 191800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 109 | 20231106 | 191700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 110 | 20231106 | 191600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 111 | 20231106 | 191500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 112 | 20231106 | 191400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 113 | 20231106 | 191300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 114 | 20231106 | 191200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 115 | 20231106 | 191100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 116 | 20231106 | 191000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 117 | 20231106 | 190900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 118 | 20231106 | 190800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 119 | 20231106 | 190700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 120 | 20231106 | 190600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 121 | 20231106 | 190500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 122 | 20231106 | 190400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 5759 |
| 123 | 20231106 | 190300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 124 | 20231106 | 190200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 125 | 20231106 | 190100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 126 | 20231106 | 190000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 127 | 20231106 | 185900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 128 | 20231106 | 185800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 129 | 20231106 | 185700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 130 | 20231106 | 185600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 131 | 20231106 | 185500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 132 | 20231106 | 185400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 133 | 20231106 | 185300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 134 | 20231106 | 185200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 135 | 20231106 | 185100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 136 | 20231106 | 185000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 137 | 20231106 | 184900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 138 | 20231106 | 184800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 139 | 20231106 | 184700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 140 | 20231106 | 184600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 141 | 20231106 | 184500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 142 | 20231106 | 184400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 143 | 20231106 | 184300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 144 | 20231106 | 184200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 145 | 20231106 | 184100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 146 | 20231106 | 184000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 147 | 20231106 | 183900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 148 | 20231106 | 183800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 149 | 20231106 | 183700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 150 | 20231106 | 183600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 151 | 20231106 | 183500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 152 | 20231106 | 183400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 5759 |
| 153 | 20231106 | 183300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 154 | 20231106 | 183200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 155 | 20231106 | 183100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 156 | 20231106 | 183000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 157 | 20231106 | 182900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 158 | 20231106 | 182800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 159 | 20231106 | 182700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 160 | 20231106 | 182600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 161 | 20231106 | 182500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 162 | 20231106 | 182400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 163 | 20231106 | 182300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 164 | 20231106 | 182200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 165 | 20231106 | 182100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 166 | 20231106 | 182000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 167 | 20231106 | 181900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 168 | 20231106 | 181800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 169 | 20231106 | 181700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 170 | 20231106 | 181600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 171 | 20231106 | 181500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 172 | 20231106 | 181400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 173 | 20231106 | 181300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 174 | 20231106 | 181200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 175 | 20231106 | 181100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 176 | 20231106 | 181000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 177 | 20231106 | 180900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 178 | 20231106 | 180800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 179 | 20231106 | 180700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 180 | 20231106 | 180600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 181 | 20231106 | 180500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 182 | 20231106 | 180400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 5759 |
| 183 | 20231106 | 180300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 184 | 20231106 | 180200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 185 | 20231106 | 180100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 186 | 20231106 | 180000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 187 | 20231106 | 175900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 188 | 20231106 | 175800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 189 | 20231106 | 175700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 190 | 20231106 | 175600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 191 | 20231106 | 175500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 192 | 20231106 | 175400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 193 | 20231106 | 175300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 194 | 20231106 | 175200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 195 | 20231106 | 175100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 196 | 20231106 | 175000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 197 | 20231106 | 174900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 198 | 20231106 | 174800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 199 | 20231106 | 174700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 200 | 20231106 | 174600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 201 | 20231106 | 174500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 202 | 20231106 | 174400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 203 | 20231106 | 174300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 204 | 20231106 | 174200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 205 | 20231106 | 174100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 206 | 20231106 | 174000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 207 | 20231106 | 173900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 208 | 20231106 | 173800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 209 | 20231106 | 173700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 210 | 20231106 | 173600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 211 | 20231106 | 173500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 212 | 20231106 | 173400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 5759 |
| 213 | 20231106 | 173300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 214 | 20231106 | 173200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 215 | 20231106 | 173100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 216 | 20231106 | 173000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 217 | 20231106 | 172900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 218 | 20231106 | 172800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 219 | 20231106 | 172700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 220 | 20231106 | 172600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 221 | 20231106 | 172500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 222 | 20231106 | 172400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 223 | 20231106 | 172300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 224 | 20231106 | 172200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 225 | 20231106 | 172100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 226 | 20231106 | 172000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 227 | 20231106 | 171900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 228 | 20231106 | 171800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 229 | 20231106 | 171700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 230 | 20231106 | 171600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 231 | 20231106 | 171500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 232 | 20231106 | 171400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 233 | 20231106 | 171300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 234 | 20231106 | 171200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 235 | 20231106 | 171100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 236 | 20231106 | 171000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 237 | 20231106 | 170900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 238 | 20231106 | 170800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 239 | 20231106 | 170700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 240 | 20231106 | 170600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 241 | 20231106 | 170500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 242 | 20231106 | 170400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 5759 |
| 243 | 20231106 | 170300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 244 | 20231106 | 170200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 245 | 20231106 | 170100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 246 | 20231106 | 170000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 247 | 20231106 | 165900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 248 | 20231106 | 165800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 249 | 20231106 | 165700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 250 | 20231106 | 165600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 251 | 20231106 | 165500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 252 | 20231106 | 165400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 253 | 20231106 | 165300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 254 | 20231106 | 165200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 255 | 20231106 | 165100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 256 | 20231106 | 165000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 257 | 20231106 | 164900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 258 | 20231106 | 164800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 259 | 20231106 | 164700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 260 | 20231106 | 164600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 261 | 20231106 | 164500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 262 | 20231106 | 164400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 263 | 20231106 | 164300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 264 | 20231106 | 164200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 265 | 20231106 | 164100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 266 | 20231106 | 164000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 267 | 20231106 | 163900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 268 | 20231106 | 163800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 269 | 20231106 | 163700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 270 | 20231106 | 163600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 271 | 20231106 | 163500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 272 | 20231106 | 163400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 5759 |
| 273 | 20231106 | 163300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 274 | 20231106 | 163200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 275 | 20231106 | 163100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 276 | 20231106 | 163000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 277 | 20231106 | 162900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 278 | 20231106 | 162800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 279 | 20231106 | 162700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 280 | 20231106 | 162600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 281 | 20231106 | 162500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 282 | 20231106 | 162400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 283 | 20231106 | 162300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 284 | 20231106 | 162200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 285 | 20231106 | 162100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 286 | 20231106 | 162000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 287 | 20231106 | 161900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 288 | 20231106 | 161800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 289 | 20231106 | 161700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 290 | 20231106 | 161600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 291 | 20231106 | 161500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 292 | 20231106 | 161400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 293 | 20231106 | 161300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 294 | 20231106 | 161200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 295 | 20231106 | 161100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 296 | 20231106 | 161000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 297 | 20231106 | 160900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 298 | 20231106 | 160800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 299 | 20231106 | 160700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 300 | 20231106 | 160600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 301 | 20231106 | 160500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 302 | 20231106 | 160400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 5759 |
| 303 | 20231106 | 160300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 304 | 20231106 | 160200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 305 | 20231106 | 160100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 306 | 20231106 | 160000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 307 | 20231106 | 155900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 308 | 20231106 | 155800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 309 | 20231106 | 155700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 310 | 20231106 | 155600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 311 | 20231106 | 155500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 312 | 20231106 | 155400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 313 | 20231106 | 155300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 314 | 20231106 | 155200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 315 | 20231106 | 155100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 316 | 20231106 | 155000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 317 | 20231106 | 154900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 318 | 20231106 | 154800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 319 | 20231106 | 154700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 320 | 20231106 | 154600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 321 | 20231106 | 154500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 322 | 20231106 | 154400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 323 | 20231106 | 154300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 324 | 20231106 | 154200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 325 | 20231106 | 154100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 326 | 20231106 | 154000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 327 | 20231106 | 153900 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 328 | 20231106 | 153800 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 329 | 20231106 | 153700 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 330 | 20231106 | 153600 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 331 | 20231106 | 153500 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 332 | 20231106 | 153400 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 5759 |
| 333 | 20231106 | 153300 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 334 | 20231106 | 153200 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 335 | 20231106 | 153100 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 336 | 20231106 | 153000 | 5339580630 | 19700 | 19700 | 19700 | 19700 | 5759 |
| 337 | 20231106 | 152900 | 5226128330 | 19660 | 19660 | 19660 | 19660 | 0 |
| 338 | 20231106 | 152800 | 5226128330 | 19660 | 19660 | 19660 | 19660 | 0 |
| 339 | 20231106 | 152700 | 5226128330 | 19660 | 19660 | 19660 | 19660 | 0 |
| 340 | 20231106 | 152600 | 5226128330 | 19660 | 19660 | 19660 | 19660 | 0 |
| 341 | 20231106 | 152500 | 5226128330 | 19660 | 19660 | 19660 | 19660 | 0 |
| 342 | 20231106 | 152400 | 5226128330 | 19660 | 19660 | 19660 | 19660 | 0 |
| 343 | 20231106 | 152300 | 5226128330 | 19660 | 19660 | 19660 | 19660 | 0 |
| 344 | 20231106 | 152200 | 5226128330 | 19660 | 19660 | 19660 | 19660 | 0 |
| 345 | 20231106 | 152100 | 5226128330 | 19660 | 19660 | 19660 | 19660 | 0 |
| 346 | 20231106 | 152000 | 5226128330 | 19660 | 19660 | 19660 | 19660 | 0 |
| 347 | 20231106 | 151900 | 5226128330 | 19660 | 19600 | 19660 | 19520 | 1803 |
| 348 | 20231106 | 151800 | 5190721840 | 19670 | 19610 | 19680 | 19610 | 3925 |
| 349 | 20231106 | 151700 | 5113610980 | 19610 | 19500 | 19610 | 19500 | 1282 |
| 350 | 20231106 | 151600 | 5088533960 | 19500 | 19470 | 19500 | 19470 | 957 |
| 351 | 20231106 | 151500 | 5069881700 | 19510 | 19590 | 19590 | 19460 | 5294 |
| 352 | 20231106 | 151400 | 4966514110 | 19600 | 19620 | 19630 | 19600 | 1310 |
| 353 | 20231106 | 151300 | 4940819120 | 19620 | 19600 | 19630 | 19600 | 677 |
| 354 | 20231106 | 151200 | 4927541020 | 19620 | 19600 | 19690 | 19600 | 2080 |
| 355 | 20231106 | 151100 | 4886682410 | 19590 | 19650 | 19680 | 19590 | 3064 |
| 356 | 20231106 | 151000 | 4826463860 | 19650 | 19600 | 19670 | 19600 | 2771 |
| 357 | 20231106 | 150900 | 4772081020 | 19600 | 19590 | 19610 | 19590 | 1658 |
| 358 | 20231106 | 150800 | 4739584990 | 19590 | 19570 | 19600 | 19570 | 791 |
| 359 | 20231106 | 150700 | 4724092160 | 19580 | 19560 | 19580 | 19560 | 1123 |
| 360 | 20231106 | 150600 | 4702111490 | 19560 | 19550 | 19570 | 19550 | 984 |
| 361 | 20231106 | 150500 | 4682861710 | 19550 | 19530 | 19550 | 19510 | 1219 |
| 362 | 20231106 | 150400 | 4659043530 | 19530 | 19480 | 19530 | 19480 | 1530 |
| 363 | 20231106 | 150300 | 4629187110 | 19480 | 19520 | 19530 | 19480 | 3618 |
| 364 | 20231106 | 150200 | 4558635600 | 19520 | 19530 | 19550 | 19520 | 941 |
| 365 | 20231106 | 150100 | 4540253420 | 19520 | 19540 | 19550 | 19510 | 2843 |
| 366 | 20231106 | 150000 | 4484722890 | 19540 | 19530 | 19550 | 19530 | 1375 |
| 367 | 20231106 | 145900 | 4457857250 | 19530 | 19510 | 19530 | 19510 | 843 |
| 368 | 20231106 | 145800 | 4441401160 | 19510 | 19500 | 19520 | 19500 | 775 |
| 369 | 20231106 | 145700 | 4426281720 | 19500 | 19500 | 19510 | 19500 | 926 |
| 370 | 20231106 | 145600 | 4408220140 | 19500 | 19500 | 19510 | 19490 | 921 |
| 371 | 20231106 | 145500 | 4390260140 | 19500 | 19480 | 19510 | 19480 | 2600 |
| 372 | 20231106 | 145400 | 4339566840 | 19480 | 19470 | 19490 | 19470 | 1939 |
| 373 | 20231106 | 145300 | 4301787670 | 19470 | 19460 | 19480 | 19460 | 1280 |
| 374 | 20231106 | 145200 | 4276857540 | 19470 | 19460 | 19480 | 19460 | 1138 |
| 375 | 20231106 | 145100 | 4254699440 | 19460 | 19460 | 19470 | 19460 | 908 |
| 376 | 20231106 | 145000 | 4237027610 | 19470 | 19450 | 19470 | 19440 | 479 |
| 377 | 20231106 | 144900 | 4227707830 | 19450 | 19450 | 19480 | 19440 | 1092 |
| 378 | 20231106 | 144800 | 4206453550 | 19450 | 19430 | 19460 | 19430 | 1652 |
| 379 | 20231106 | 144700 | 4174329580 | 19440 | 19430 | 19440 | 19430 | 1143 |
| 380 | 20231106 | 144600 | 4152112840 | 19440 | 19390 | 19440 | 19390 | 1128 |
| 381 | 20231106 | 144500 | 4130213970 | 19390 | 19380 | 19400 | 19380 | 687 |
| 382 | 20231106 | 144400 | 4116892370 | 19380 | 19390 | 19390 | 19380 | 189 |
| 383 | 20231106 | 144300 | 4113227710 | 19390 | 19400 | 19400 | 19380 | 999 |
| 384 | 20231106 | 144200 | 4093848970 | 19380 | 19340 | 19380 | 19340 | 940 |
| 385 | 20231106 | 144100 | 4075651450 | 19340 | 19280 | 19340 | 19270 | 2235 |
| 386 | 20231106 | 144000 | 4032534860 | 19280 | 19270 | 19280 | 19270 | 520 |
| 387 | 20231106 | 143900 | 4022514090 | 19280 | 19220 | 19280 | 19220 | 1258 |
| 388 | 20231106 | 143800 | 3998310850 | 19200 | 19190 | 19220 | 19190 | 1488 |
| 389 | 20231106 | 143700 | 3969743400 | 19190 | 19190 | 19200 | 19190 | 1267 |
| 390 | 20231106 | 143600 | 3945425280 | 19190 | 19190 | 19200 | 19190 | 367 |
| 391 | 20231106 | 143500 | 3938381690 | 19190 | 19190 | 19190 | 19190 | 462 |
| 392 | 20231106 | 143400 | 3929515910 | 19190 | 19190 | 19200 | 19190 | 1704 |
| 393 | 20231106 | 143300 | 3896811280 | 19190 | 19200 | 19200 | 19190 | 720 |
| 394 | 20231106 | 143200 | 3882988360 | 19190 | 19190 | 19200 | 19190 | 372 |
| 395 | 20231106 | 143100 | 3875849260 | 19180 | 19180 | 19190 | 19180 | 473 |
| 396 | 20231106 | 143000 | 3866772730 | 19190 | 19180 | 19190 | 19180 | 687 |
| 397 | 20231106 | 142900 | 3853590150 | 19190 | 19180 | 19190 | 19180 | 675 |
| 398 | 20231106 | 142800 | 3840639270 | 19180 | 19140 | 19180 | 19140 | 257 |
| 399 | 20231106 | 142700 | 3835713660 | 19120 | 19150 | 19160 | 19120 | 549 |
| 400 | 20231106 | 142600 | 3825196390 | 19160 | 19160 | 19170 | 19160 | 50 |
| 401 | 20231106 | 142500 | 3824238380 | 19160 | 19160 | 19160 | 19160 | 96 |
| 402 | 20231106 | 142400 | 3822399020 | 19150 | 19190 | 19190 | 19150 | 335 |
| 403 | 20231106 | 142300 | 3815976340 | 19200 | 19220 | 19220 | 19190 | 225 |
| 404 | 20231106 | 142200 | 3811655480 | 19220 | 19220 | 19230 | 19210 | 869 |
| 405 | 20231106 | 142100 | 3794957720 | 19220 | 19210 | 19220 | 19210 | 394 |
| 406 | 20231106 | 142000 | 3787386060 | 19190 | 19200 | 19200 | 19180 | 182 |
| 407 | 20231106 | 141900 | 3783892910 | 19210 | 19210 | 19220 | 19210 | 124 |
| 408 | 20231106 | 141800 | 3781510690 | 19220 | 19180 | 19220 | 19180 | 1993 |
| 409 | 20231106 | 141700 | 3743246700 | 19190 | 19180 | 19190 | 19180 | 161 |
| 410 | 20231106 | 141600 | 3740158710 | 19190 | 19190 | 19190 | 19180 | 87 |
| 411 | 20231106 | 141500 | 3738489260 | 19180 | 19170 | 19180 | 19170 | 89 |
| 412 | 20231106 | 141400 | 3736782290 | 19170 | 19180 | 19180 | 19160 | 972 |
| 413 | 20231106 | 141300 | 3718154390 | 19180 | 19170 | 19180 | 19160 | 391 |
| 414 | 20231106 | 141200 | 3710659630 | 19160 | 19100 | 19170 | 19100 | 1160 |
| 415 | 20231106 | 141100 | 3688451550 | 19100 | 19080 | 19130 | 19080 | 117 |
| 416 | 20231106 | 141000 | 3686215960 | 19080 | 19050 | 19080 | 19050 | 615 |
| 417 | 20231106 | 140900 | 3674494230 | 19050 | 19060 | 19060 | 19050 | 667 |
| 418 | 20231106 | 140800 | 3661786380 | 19070 | 19080 | 19080 | 19070 | 96 |
| 419 | 20231106 | 140700 | 3659955440 | 19080 | 19070 | 19080 | 19070 | 22 |
| 420 | 20231106 | 140600 | 3659535880 | 19070 | 19080 | 19080 | 19070 | 423 |
| 421 | 20231106 | 140500 | 3651468010 | 19090 | 19090 | 19090 | 19080 | 86 |
| 422 | 20231106 | 140400 | 3649826470 | 19100 | 19110 | 19110 | 19100 | 158 |
| 423 | 20231106 | 140300 | 3646808290 | 19120 | 19130 | 19130 | 19120 | 129 |
| 424 | 20231106 | 140200 | 3644341130 | 19130 | 19090 | 19130 | 19090 | 1882 |
| 425 | 20231106 | 140100 | 3608374560 | 19040 | 19090 | 19090 | 19040 | 129 |
| 426 | 20231106 | 140000 | 3605917800 | 19100 | 19040 | 19100 | 19040 | 624 |
| 427 | 20231106 | 135900 | 3594014680 | 19030 | 19060 | 19060 | 19030 | 966 |
| 428 | 20231106 | 135800 | 3575616860 | 19070 | 19060 | 19070 | 19060 | 330 |
| 429 | 20231106 | 135700 | 3569323780 | 19070 | 19080 | 19080 | 19070 | 533 |
| 430 | 20231106 | 135600 | 3559154260 | 19090 | 19100 | 19100 | 19090 | 140 |
| 431 | 20231106 | 135500 | 3556481400 | 19090 | 19100 | 19110 | 19090 | 411 |
| 432 | 20231106 | 135400 | 3548632770 | 19090 | 19090 | 19090 | 19090 | 116 |
| 433 | 20231106 | 135300 | 3546418330 | 19080 | 19100 | 19110 | 19080 | 591 |
| 434 | 20231106 | 135200 | 3535133890 | 19110 | 19120 | 19130 | 19110 | 109 |
| 435 | 20231106 | 135100 | 3533049490 | 19120 | 19080 | 19120 | 19080 | 932 |
| 436 | 20231106 | 135000 | 3515247080 | 19080 | 19000 | 19080 | 19000 | 3095 |
| 437 | 20231106 | 134900 | 3456344220 | 19000 | 18960 | 19000 | 18950 | 414 |
| 438 | 20231106 | 134800 | 3448481910 | 18950 | 18950 | 18950 | 18950 | 44 |
| 439 | 20231106 | 134700 | 3447648110 | 18950 | 18950 | 18950 | 18950 | 26 |
| 440 | 20231106 | 134600 | 3447155410 | 18930 | 18950 | 18950 | 18930 | 9 |
| 441 | 20231106 | 134500 | 3446984980 | 18950 | 18950 | 18950 | 18950 | 242 |
| 442 | 20231106 | 134400 | 3442399080 | 18950 | 18830 | 18950 | 18830 | 3997 |
| 443 | 20231106 | 134300 | 3366758240 | 18840 | 18840 | 18840 | 18840 | 50 |
| 444 | 20231106 | 134200 | 3365816240 | 18840 | 18840 | 18840 | 18840 | 30 |
| 445 | 20231106 | 134100 | 3365251040 | 18840 | 18820 | 18840 | 18820 | 488 |
| 446 | 20231106 | 134000 | 3356061770 | 18800 | 18810 | 18810 | 18800 | 76 |
| 447 | 20231106 | 133900 | 3354632740 | 18810 | 18810 | 18810 | 18810 | 0 |
| 448 | 20231106 | 133800 | 3354632740 | 18810 | 18820 | 18820 | 18810 | 507 |
| 449 | 20231106 | 133700 | 3345093740 | 18820 | 18820 | 18820 | 18820 | 5 |
| 450 | 20231106 | 133600 | 3344999640 | 18820 | 18820 | 18820 | 18820 | 100 |
| 451 | 20231106 | 133500 | 3343117640 | 18810 | 18820 | 18820 | 18810 | 102 |
| 452 | 20231106 | 133400 | 3341198020 | 18820 | 18810 | 18820 | 18810 | 66 |
| 453 | 20231106 | 133300 | 3339956290 | 18810 | 18810 | 18820 | 18810 | 62 |
| 454 | 20231106 | 133200 | 3338790060 | 18800 | 18800 | 18800 | 18800 | 0 |
| 455 | 20231106 | 133100 | 3338790060 | 18800 | 18810 | 18810 | 18800 | 99 |
| 456 | 20231106 | 133000 | 3336928350 | 18810 | 18800 | 18810 | 18800 | 80 |
| 457 | 20231106 | 132900 | 3335424250 | 18820 | 18820 | 18820 | 18820 | 0 |
| 458 | 20231106 | 132800 | 3335424250 | 18820 | 18830 | 18830 | 18820 | 127 |
| 459 | 20231106 | 132700 | 3333033500 | 18830 | 18910 | 18910 | 18830 | 301 |
| 460 | 20231106 | 132600 | 3327358700 | 18910 | 18840 | 18910 | 18840 | 395 |
| 461 | 20231106 | 132500 | 3319912540 | 18810 | 18800 | 18810 | 18800 | 29 |
| 462 | 20231106 | 132400 | 3319367220 | 18790 | 18790 | 18790 | 18790 | 64 |
| 463 | 20231106 | 132300 | 3318164660 | 18780 | 18770 | 18780 | 18770 | 73 |
| 464 | 20231106 | 132200 | 3316793950 | 18760 | 18760 | 18760 | 18760 | 35 |
| 465 | 20231106 | 132100 | 3316137350 | 18760 | 18750 | 18760 | 18750 | 21 |
| 466 | 20231106 | 132000 | 3315743550 | 18750 | 18750 | 18750 | 18750 | 134 |
| 467 | 20231106 | 131900 | 3313231050 | 18750 | 18750 | 18750 | 18750 | 0 |
| 468 | 20231106 | 131800 | 3313231050 | 18750 | 18750 | 18750 | 18750 | 3 |
| 469 | 20231106 | 131700 | 3313174800 | 18760 | 18750 | 18760 | 18750 | 8 |
| 470 | 20231106 | 131600 | 3313024750 | 18730 | 18740 | 18740 | 18730 | 90 |
| 471 | 20231106 | 131500 | 3311338970 | 18760 | 18750 | 18760 | 18750 | 13 |
| 472 | 20231106 | 131400 | 3311095190 | 18750 | 18760 | 18760 | 18750 | 5 |
| 473 | 20231106 | 131300 | 3311001430 | 18710 | 18750 | 18750 | 18710 | 335 |
| 474 | 20231106 | 131200 | 3304733400 | 18750 | 18770 | 18780 | 18710 | 63 |
| 475 | 20231106 | 131100 | 3303552190 | 18770 | 18780 | 18780 | 18770 | 30 |
| 476 | 20231106 | 131000 | 3302989050 | 18780 | 18780 | 18780 | 18780 | 35 |
| 477 | 20231106 | 130900 | 3302331750 | 18680 | 18750 | 18750 | 18660 | 709 |
| 478 | 20231106 | 130800 | 3289074730 | 18750 | 18700 | 18750 | 18680 | 218 |
| 479 | 20231106 | 130700 | 3284997480 | 18690 | 18690 | 18690 | 18690 | 162 |
| 480 | 20231106 | 130600 | 3281969700 | 18690 | 18690 | 18690 | 18690 | 10 |
| 481 | 20231106 | 130500 | 3281782800 | 18690 | 18730 | 18750 | 18690 | 2179 |
| 482 | 20231106 | 130400 | 3241006590 | 18730 | 18720 | 18730 | 18720 | 492 |
| 483 | 20231106 | 130300 | 3231792840 | 18710 | 18720 | 18720 | 18710 | 167 |
| 484 | 20231106 | 130200 | 3228667600 | 18720 | 18720 | 18720 | 18720 | 149 |
| 485 | 20231106 | 130100 | 3225878320 | 18730 | 18740 | 18740 | 18730 | 200 |
| 486 | 20231106 | 130000 | 3222130710 | 18750 | 18770 | 18770 | 18750 | 259 |
| 487 | 20231106 | 125900 | 3217272210 | 18770 | 18770 | 18770 | 18770 | 28 |
| 488 | 20231106 | 125800 | 3216746650 | 18770 | 18770 | 18770 | 18770 | 91 |
| 489 | 20231106 | 125700 | 3215038580 | 18770 | 18790 | 18790 | 18770 | 270 |
| 490 | 20231106 | 125600 | 3209969830 | 18790 | 18790 | 18790 | 18790 | 13 |
| 491 | 20231106 | 125500 | 3209725560 | 18790 | 18790 | 18790 | 18790 | 329 |
| 492 | 20231106 | 125400 | 3203543650 | 18800 | 18800 | 18800 | 18800 | 44 |
| 493 | 20231106 | 125300 | 3202716450 | 18800 | 18820 | 18820 | 18800 | 166 |
| 494 | 20231106 | 125200 | 3199595230 | 18820 | 18830 | 18830 | 18820 | 110 |
| 495 | 20231106 | 125100 | 3197524930 | 18840 | 18830 | 18840 | 18830 | 415 |
| 496 | 20231106 | 125000 | 3189706360 | 18830 | 18820 | 18830 | 18820 | 153 |
| 497 | 20231106 | 124900 | 3186826430 | 18830 | 18840 | 18840 | 18830 | 16 |
| 498 | 20231106 | 124800 | 3186525120 | 18840 | 18840 | 18840 | 18840 | 35 |
| 499 | 20231106 | 124700 | 3185865720 | 18840 | 18840 | 18840 | 18840 | 93 |
| 500 | 20231106 | 124600 | 3184113600 | 18840 | 18840 | 18840 | 18840 | 52 |
| 501 | 20231106 | 124500 | 3183133920 | 18820 | 18820 | 18820 | 18820 | 110 |
| 502 | 20231106 | 124400 | 3181063720 | 18840 | 18840 | 18840 | 18840 | 61 |
| 503 | 20231106 | 124300 | 3179914480 | 18820 | 18830 | 18830 | 18820 | 154 |
| 504 | 20231106 | 124200 | 3177015200 | 18830 | 18830 | 18830 | 18830 | 1 |
| 505 | 20231106 | 124100 | 3176996370 | 18830 | 18840 | 18840 | 18830 | 41 |
| 506 | 20231106 | 124000 | 3176224320 | 18850 | 18840 | 18850 | 18840 | 87 |
| 507 | 20231106 | 123900 | 3174585190 | 18860 | 18860 | 18860 | 18860 | 0 |
| 508 | 20231106 | 123800 | 3174585190 | 18860 | 18860 | 18860 | 18860 | 33 |
| 509 | 20231106 | 123700 | 3173962810 | 18850 | 18850 | 18850 | 18850 | 935 |
| 510 | 20231106 | 123600 | 3156338060 | 18870 | 18870 | 18870 | 18870 | 1 |
| 511 | 20231106 | 123500 | 3156319190 | 18850 | 18870 | 18870 | 18850 | 703 |
| 512 | 20231106 | 123400 | 3143067580 | 18850 | 18870 | 18870 | 18850 | 176 |
| 513 | 20231106 | 123300 | 3139748150 | 18860 | 18870 | 18870 | 18860 | 1053 |
| 514 | 20231106 | 123200 | 3119885710 | 18880 | 18880 | 18880 | 18870 | 154 |
| 515 | 20231106 | 123100 | 3116979190 | 18880 | 18880 | 18880 | 18880 | 1 |
| 516 | 20231106 | 123000 | 3116960310 | 18880 | 18870 | 18880 | 18870 | 39 |
| 517 | 20231106 | 122900 | 3116224140 | 18870 | 18870 | 18870 | 18870 | 970 |
| 518 | 20231106 | 122800 | 3097920240 | 18870 | 18920 | 18920 | 18870 | 56 |
| 519 | 20231106 | 122700 | 3096862440 | 18920 | 18920 | 18920 | 18920 | 1 |
| 520 | 20231106 | 122600 | 3096843520 | 18920 | 18920 | 18920 | 18920 | 5 |
| 521 | 20231106 | 122500 | 3096748920 | 18860 | 18910 | 18910 | 18860 | 388 |
| 522 | 20231106 | 122400 | 3089423900 | 18920 | 18910 | 18930 | 18910 | 40 |
| 523 | 20231106 | 122300 | 3088667130 | 18920 | 18880 | 18920 | 18870 | 478 |
| 524 | 20231106 | 122200 | 3079646420 | 18880 | 18880 | 18880 | 18880 | 111 |
| 525 | 20231106 | 122100 | 3077550740 | 18900 | 18930 | 18930 | 18900 | 1638 |
| 526 | 20231106 | 122000 | 3046567830 | 18930 | 18930 | 18930 | 18930 | 244 |
| 527 | 20231106 | 121900 | 3041948910 | 18930 | 18950 | 18950 | 18930 | 212 |
| 528 | 20231106 | 121800 | 3037933540 | 18950 | 18930 | 18950 | 18920 | 487 |
| 529 | 20231106 | 121700 | 3028709310 | 18930 | 18930 | 18930 | 18930 | 190 |
| 530 | 20231106 | 121600 | 3025112610 | 18930 | 18930 | 18930 | 18930 | 330 |
| 531 | 20231106 | 121500 | 3018865710 | 18930 | 18950 | 18980 | 18930 | 189 |
| 532 | 20231106 | 121400 | 3015285900 | 18980 | 19010 | 19010 | 18980 | 1103 |
| 533 | 20231106 | 121300 | 2994338890 | 19000 | 19040 | 19040 | 19000 | 875 |
| 534 | 20231106 | 121200 | 2977711260 | 19040 | 19050 | 19140 | 19040 | 817 |
| 535 | 20231106 | 121100 | 2962153570 | 19050 | 19050 | 19050 | 19050 | 108 |
| 536 | 20231106 | 121000 | 2960096170 | 19050 | 19100 | 19140 | 19050 | 917 |
| 537 | 20231106 | 120900 | 2942589770 | 19060 | 19070 | 19070 | 19060 | 73 |
| 538 | 20231106 | 120800 | 2941197670 | 19070 | 19070 | 19070 | 19070 | 201 |
| 539 | 20231106 | 120700 | 2937364600 | 19100 | 19100 | 19100 | 19100 | 64 |
| 540 | 20231106 | 120600 | 2936142200 | 19070 | 19070 | 19070 | 19070 | 4 |
| 541 | 20231106 | 120500 | 2936065920 | 19150 | 19100 | 19150 | 19060 | 298 |
| 542 | 20231106 | 120400 | 2930366960 | 19100 | 19160 | 19160 | 19100 | 571 |
| 543 | 20231106 | 120300 | 2919443450 | 19150 | 19170 | 19170 | 19150 | 41 |
| 544 | 20231106 | 120200 | 2918657560 | 19180 | 19180 | 19180 | 19180 | 243 |
| 545 | 20231106 | 120100 | 2913996820 | 19130 | 19120 | 19180 | 19120 | 1084 |
| 546 | 20231106 | 120000 | 2893251690 | 19100 | 19100 | 19100 | 19100 | 12 |
| 547 | 20231106 | 115900 | 2893022490 | 19100 | 19100 | 19120 | 19100 | 819 |
| 548 | 20231106 | 115800 | 2877379550 | 19100 | 19090 | 19100 | 19090 | 520 |
| 549 | 20231106 | 115700 | 2867451750 | 19090 | 19050 | 19090 | 19050 | 10 |
| 550 | 20231106 | 115600 | 2867261090 | 19090 | 19110 | 19120 | 19090 | 540 |
| 551 | 20231106 | 115500 | 2856943940 | 19120 | 19100 | 19120 | 19100 | 135 |
| 552 | 20231106 | 115400 | 2854364400 | 19100 | 19110 | 19110 | 19100 | 42 |
| 553 | 20231106 | 115300 | 2853561800 | 19110 | 19100 | 19110 | 19100 | 14 |
| 554 | 20231106 | 115200 | 2853294360 | 19100 | 19110 | 19110 | 19100 | 126 |
| 555 | 20231106 | 115100 | 2850887660 | 19110 | 19100 | 19110 | 19040 | 393 |
| 556 | 20231106 | 115000 | 2843381570 | 19100 | 19100 | 19100 | 19040 | 691 |
| 557 | 20231106 | 114900 | 2830188640 | 19100 | 19090 | 19100 | 19090 | 122 |
| 558 | 20231106 | 114800 | 2827858750 | 19090 | 19090 | 19090 | 19090 | 110 |
| 559 | 20231106 | 114700 | 2825758850 | 19090 | 19090 | 19090 | 19090 | 93 |
| 560 | 20231106 | 114600 | 2823983480 | 19090 | 19060 | 19090 | 19060 | 394 |
| 561 | 20231106 | 114500 | 2816472480 | 19060 | 19060 | 19090 | 19060 | 616 |
| 562 | 20231106 | 114400 | 2804727240 | 19070 | 19080 | 19080 | 19050 | 14 |
| 563 | 20231106 | 114300 | 2804460310 | 19080 | 19080 | 19090 | 19070 | 533 |
| 564 | 20231106 | 114200 | 2794290180 | 19080 | 19080 | 19080 | 19080 | 163 |
| 565 | 20231106 | 114100 | 2791180140 | 19080 | 19070 | 19090 | 19060 | 434 |
| 566 | 20231106 | 114000 | 2782903460 | 19070 | 18990 | 19070 | 18990 | 1414 |
| 567 | 20231106 | 113900 | 2756016720 | 18990 | 18920 | 18990 | 18910 | 608 |
| 568 | 20231106 | 113800 | 2744483410 | 18920 | 18950 | 18950 | 18910 | 386 |
| 569 | 20231106 | 113700 | 2737176060 | 18960 | 18970 | 18980 | 18960 | 28 |
| 570 | 20231106 | 113600 | 2736645030 | 18980 | 18990 | 19000 | 18980 | 207 |
| 571 | 20231106 | 113500 | 2732715040 | 19000 | 18990 | 19000 | 18990 | 30 |
| 572 | 20231106 | 113400 | 2732145240 | 18980 | 18980 | 18990 | 18980 | 190 |
| 573 | 20231106 | 113300 | 2728537740 | 18980 | 18940 | 18980 | 18940 | 279 |
| 574 | 20231106 | 113200 | 2723253320 | 18940 | 18940 | 18940 | 18930 | 537 |
| 575 | 20231106 | 113100 | 2713083940 | 18940 | 18940 | 18980 | 18930 | 1216 |
| 576 | 20231106 | 113000 | 2690025240 | 18930 | 18930 | 18940 | 18930 | 153 |
| 577 | 20231106 | 112900 | 2687128720 | 18930 | 18940 | 18940 | 18930 | 110 |
| 578 | 20231106 | 112800 | 2685046320 | 18930 | 18940 | 18940 | 18930 | 412 |
| 579 | 20231106 | 112700 | 2677245330 | 18940 | 18940 | 18940 | 18940 | 306 |
| 580 | 20231106 | 112600 | 2671449690 | 18930 | 18980 | 19000 | 18930 | 416 |
| 581 | 20231106 | 112500 | 2663546890 | 18930 | 19000 | 19000 | 18930 | 2268 |
| 582 | 20231106 | 112400 | 2620523750 | 19050 | 19000 | 19050 | 19000 | 131 |
| 583 | 20231106 | 112300 | 2618032500 | 19000 | 19000 | 19010 | 19000 | 468 |
| 584 | 20231106 | 112200 | 2609140300 | 19000 | 18970 | 19010 | 18960 | 2538 |
| 585 | 20231106 | 112100 | 2560924260 | 18960 | 18940 | 18960 | 18940 | 1847 |
| 586 | 20231106 | 112000 | 2525920330 | 18940 | 18940 | 18950 | 18930 | 319 |
| 587 | 20231106 | 111900 | 2519877490 | 18920 | 18900 | 18940 | 18900 | 202 |
| 588 | 20231106 | 111800 | 2516056530 | 18900 | 18950 | 18950 | 18900 | 654 |
| 589 | 20231106 | 111700 | 2503679650 | 18950 | 18920 | 18950 | 18920 | 133 |
| 590 | 20231106 | 111600 | 2501159510 | 18920 | 18870 | 18950 | 18870 | 2495 |
| 591 | 20231106 | 111500 | 2453989260 | 18870 | 18790 | 18870 | 18790 | 486 |
| 592 | 20231106 | 111400 | 2444830220 | 18770 | 18730 | 18770 | 18720 | 870 |
| 593 | 20231106 | 111300 | 2428522040 | 18730 | 18740 | 18740 | 18730 | 76 |
| 594 | 20231106 | 111200 | 2427098000 | 18740 | 18740 | 18740 | 18690 | 1628 |
| 595 | 20231106 | 111100 | 2396666840 | 18740 | 18680 | 18740 | 18680 | 301 |
| 596 | 20231106 | 111000 | 2391042600 | 18660 | 18670 | 18670 | 18660 | 157 |
| 597 | 20231106 | 110900 | 2388112510 | 18670 | 18610 | 18670 | 18600 | 115 |
| 598 | 20231106 | 110800 | 2385972260 | 18600 | 18660 | 18660 | 18600 | 256 |
| 599 | 20231106 | 110700 | 2381210000 | 18670 | 18690 | 18690 | 18670 | 306 |
| 600 | 20231106 | 110600 | 2375494130 | 18740 | 18670 | 18740 | 18670 | 302 |
| 601 | 20231106 | 110500 | 2369852580 | 18680 | 18740 | 18740 | 18680 | 194 |
| 602 | 20231106 | 110400 | 2366226740 | 18680 | 18720 | 18720 | 18680 | 270 |
| 603 | 20231106 | 110300 | 2361178630 | 18720 | 18720 | 18750 | 18720 | 223 |
| 604 | 20231106 | 110200 | 2357003620 | 18710 | 18710 | 18710 | 18710 | 190 |
| 605 | 20231106 | 110100 | 2353448720 | 18710 | 18750 | 18770 | 18710 | 131 |
| 606 | 20231106 | 110000 | 2350994520 | 18770 | 18780 | 18900 | 18740 | 817 |
| 607 | 20231106 | 105900 | 2335637210 | 18770 | 18610 | 18770 | 18610 | 3622 |
| 608 | 20231106 | 105800 | 2268009470 | 18610 | 18630 | 18630 | 18610 | 62 |
| 609 | 20231106 | 105700 | 2266854830 | 18570 | 18570 | 18570 | 18570 | 53 |
| 610 | 20231106 | 105600 | 2265870620 | 18570 | 18570 | 18570 | 18570 | 25 |
| 611 | 20231106 | 105500 | 2265406370 | 18570 | 18570 | 18570 | 18570 | 100 |
| 612 | 20231106 | 105400 | 2263549370 | 18640 | 18640 | 18670 | 18640 | 181 |
| 613 | 20231106 | 105300 | 2260175340 | 18640 | 18540 | 18640 | 18540 | 6145 |
| 614 | 20231106 | 105200 | 2146086010 | 18500 | 18540 | 18540 | 18500 | 50 |
| 615 | 20231106 | 105100 | 2145160890 | 18540 | 18550 | 18550 | 18540 | 258 |
| 616 | 20231106 | 105000 | 2140375610 | 18550 | 18550 | 18550 | 18550 | 71 |
| 617 | 20231106 | 104900 | 2139058560 | 18550 | 18540 | 18550 | 18540 | 231 |
| 618 | 20231106 | 104800 | 2134774090 | 18550 | 18550 | 18550 | 18550 | 0 |
| 619 | 20231106 | 104700 | 2134774090 | 18550 | 18540 | 18550 | 18540 | 1001 |
| 620 | 20231106 | 104600 | 2116215540 | 18490 | 18500 | 18500 | 18490 | 231 |
| 621 | 20231106 | 104500 | 2111942090 | 18460 | 18460 | 18460 | 18460 | 520 |
| 622 | 20231106 | 104400 | 2102342890 | 18460 | 18550 | 18550 | 18460 | 480 |
| 623 | 20231106 | 104300 | 2093479600 | 18550 | 18490 | 18550 | 18490 | 257 |
| 624 | 20231106 | 104200 | 2088724670 | 18500 | 18520 | 18520 | 18500 | 662 |
| 625 | 20231106 | 104100 | 2076473310 | 18520 | 18550 | 18550 | 18520 | 551 |
| 626 | 20231106 | 104000 | 2066266990 | 18560 | 18560 | 18560 | 18550 | 36 |
| 627 | 20231106 | 103900 | 2065599130 | 18560 | 18570 | 18570 | 18560 | 666 |
| 628 | 20231106 | 103800 | 2053235410 | 18570 | 18560 | 18570 | 18560 | 425 |
| 629 | 20231106 | 103700 | 2045346150 | 18550 | 18550 | 18550 | 18550 | 791 |
| 630 | 20231106 | 103600 | 2030673100 | 18510 | 18510 | 18540 | 18510 | 750 |
| 631 | 20231106 | 103500 | 2016782440 | 18500 | 18500 | 18500 | 18500 | 40 |
| 632 | 20231106 | 103400 | 2016042440 | 18500 | 18500 | 18520 | 18500 | 459 |
| 633 | 20231106 | 103300 | 2007550860 | 18500 | 18490 | 18510 | 18490 | 222 |
| 634 | 20231106 | 103200 | 2003443560 | 18480 | 18480 | 18490 | 18480 | 239 |
| 635 | 20231106 | 103100 | 1999026780 | 18470 | 18490 | 18490 | 18470 | 570 |
| 636 | 20231106 | 103000 | 1988491870 | 18490 | 18500 | 18500 | 18490 | 1054 |
| 637 | 20231106 | 102900 | 1968993870 | 18500 | 18500 | 18500 | 18500 | 603 |
| 638 | 20231106 | 102800 | 1957838370 | 18520 | 18520 | 18530 | 18500 | 570 |
| 639 | 20231106 | 102700 | 1947289450 | 18500 | 18540 | 18540 | 18500 | 224 |
| 640 | 20231106 | 102600 | 1943142930 | 18540 | 18540 | 18540 | 18540 | 180 |
| 641 | 20231106 | 102500 | 1939805730 | 18500 | 18510 | 18510 | 18500 | 967 |
| 642 | 20231106 | 102400 | 1921912740 | 18510 | 18500 | 18520 | 18500 | 341 |
| 643 | 20231106 | 102300 | 1915600440 | 18520 | 18540 | 18550 | 18520 | 574 |
| 644 | 20231106 | 102200 | 1904964960 | 18540 | 18530 | 18560 | 18530 | 331 |
| 645 | 20231106 | 102100 | 1898828010 | 18530 | 18520 | 18530 | 18520 | 3 |
| 646 | 20231106 | 102000 | 1898772430 | 18520 | 18500 | 18530 | 18500 | 558 |
| 647 | 20231106 | 101900 | 1888434990 | 18490 | 18500 | 18500 | 18490 | 795 |
| 648 | 20231106 | 101800 | 1873732440 | 18500 | 18500 | 18500 | 18480 | 1613 |
| 649 | 20231106 | 101700 | 1843898060 | 18510 | 18550 | 18550 | 18510 | 84 |
| 650 | 20231106 | 101600 | 1842340320 | 18550 | 18550 | 18550 | 18460 | 391 |
| 651 | 20231106 | 101500 | 1835090870 | 18550 | 18540 | 18550 | 18530 | 997 |
| 652 | 20231106 | 101400 | 1816599030 | 18530 | 18450 | 18540 | 18450 | 2973 |
| 653 | 20231106 | 101300 | 1761648720 | 18460 | 18460 | 18460 | 18460 | 200 |
| 654 | 20231106 | 101200 | 1757956720 | 18380 | 18450 | 18470 | 18380 | 258 |
| 655 | 20231106 | 101100 | 1753193110 | 18370 | 18360 | 18370 | 18360 | 14 |
| 656 | 20231106 | 101000 | 1752936020 | 18360 | 18460 | 18470 | 18350 | 584 |
| 657 | 20231106 | 100900 | 1742182790 | 18470 | 18440 | 18470 | 18440 | 532 |
| 658 | 20231106 | 100800 | 1732362060 | 18440 | 18440 | 18440 | 18440 | 17 |
| 659 | 20231106 | 100700 | 1732048580 | 18440 | 18430 | 18440 | 18360 | 1555 |
| 660 | 20231106 | 100600 | 1703411060 | 18430 | 18450 | 18450 | 18420 | 136 |
| 661 | 20231106 | 100500 | 1700903180 | 18400 | 18370 | 18400 | 18360 | 3785 |
| 662 | 20231106 | 100400 | 1631333320 | 18360 | 18370 | 18370 | 18360 | 296 |
| 663 | 20231106 | 100300 | 1625896850 | 18360 | 18340 | 18360 | 18340 | 2167 |
| 664 | 20231106 | 100200 | 1586150300 | 18340 | 18330 | 18340 | 18330 | 431 |
| 665 | 20231106 | 100100 | 1578245790 | 18340 | 18330 | 18340 | 18330 | 55 |
| 666 | 20231106 | 100000 | 1577237140 | 18340 | 18340 | 18340 | 18310 | 52 |
| 667 | 20231106 | 095900 | 1576284840 | 18310 | 18310 | 18310 | 18310 | 14 |
| 668 | 20231106 | 095800 | 1576028500 | 18300 | 18340 | 18340 | 18300 | 447 |
| 669 | 20231106 | 095700 | 1567846240 | 18300 | 18290 | 18350 | 18290 | 1337 |
| 670 | 20231106 | 095600 | 1543348900 | 18290 | 18370 | 18370 | 18290 | 269 |
| 671 | 20231106 | 095500 | 1538415880 | 18370 | 18250 | 18370 | 18250 | 168 |
| 672 | 20231106 | 095400 | 1535346440 | 18250 | 18270 | 18270 | 18250 | 1720 |
| 673 | 20231106 | 095300 | 1503938290 | 18270 | 18270 | 18350 | 18270 | 281 |
| 674 | 20231106 | 095200 | 1498799780 | 18270 | 18360 | 18360 | 18270 | 900 |
| 675 | 20231106 | 095100 | 1482305820 | 18360 | 18310 | 18360 | 18310 | 193 |
| 676 | 20231106 | 095000 | 1478771240 | 18300 | 18380 | 18380 | 18300 | 554 |
| 677 | 20231106 | 094900 | 1468629870 | 18390 | 18390 | 18390 | 18300 | 443 |
| 678 | 20231106 | 094800 | 1460507720 | 18390 | 18320 | 18400 | 18320 | 448 |
| 679 | 20231106 | 094700 | 1452280530 | 18320 | 18360 | 18360 | 18320 | 150 |
| 680 | 20231106 | 094600 | 1449528170 | 18360 | 18360 | 18380 | 18310 | 559 |
| 681 | 20231106 | 094500 | 1439262380 | 18310 | 18300 | 18350 | 18300 | 663 |
| 682 | 20231106 | 094400 | 1427118440 | 18300 | 18290 | 18310 | 18290 | 84 |
| 683 | 20231106 | 094300 | 1425581630 | 18280 | 18300 | 18300 | 18280 | 104 |
| 684 | 20231106 | 094200 | 1423678450 | 18280 | 18290 | 18300 | 18280 | 62 |
| 685 | 20231106 | 094100 | 1422544450 | 18290 | 18300 | 18300 | 18290 | 84 |
| 686 | 20231106 | 094000 | 1421008000 | 18310 | 18280 | 18310 | 18240 | 886 |
| 687 | 20231106 | 093900 | 1404810780 | 18270 | 18250 | 18270 | 18240 | 838 |
| 688 | 20231106 | 093800 | 1389516030 | 18250 | 18250 | 18250 | 18250 | 116 |
| 689 | 20231106 | 093700 | 1387399030 | 18250 | 18160 | 18250 | 18160 | 26 |
| 690 | 20231106 | 093600 | 1386925520 | 18250 | 18270 | 18280 | 18190 | 346 |
| 691 | 20231106 | 093500 | 1380627080 | 18280 | 18270 | 18280 | 18150 | 899 |
| 692 | 20231106 | 093400 | 1364257570 | 18270 | 18280 | 18280 | 18170 | 459 |
| 693 | 20231106 | 093300 | 1355875640 | 18160 | 18330 | 18370 | 18160 | 3120 |
| 694 | 20231106 | 093200 | 1299086890 | 18350 | 18210 | 18350 | 18190 | 4830 |
| 695 | 20231106 | 093100 | 1211048860 | 18210 | 18180 | 18220 | 18180 | 361 |
| 696 | 20231106 | 093000 | 1204473720 | 18140 | 18170 | 18170 | 18140 | 350 |
| 697 | 20231106 | 092900 | 1198123640 | 18170 | 18210 | 18220 | 18140 | 486 |
| 698 | 20231106 | 092800 | 1189294980 | 18210 | 18170 | 18220 | 18140 | 43 |
| 699 | 20231106 | 092700 | 1188513580 | 18220 | 18210 | 18220 | 18130 | 1514 |
| 700 | 20231106 | 092600 | 1160977680 | 18170 | 18170 | 18210 | 18160 | 975 |
| 701 | 20231106 | 092500 | 1143260990 | 18170 | 18150 | 18170 | 18110 | 1971 |
| 702 | 20231106 | 092400 | 1107560160 | 18110 | 18170 | 18170 | 18110 | 378 |
| 703 | 20231106 | 092300 | 1100701090 | 18210 | 18170 | 18210 | 18170 | 129 |
| 704 | 20231106 | 092200 | 1098352080 | 18220 | 18090 | 18220 | 18050 | 1876 |
| 705 | 20231106 | 092100 | 1064397880 | 18090 | 18170 | 18170 | 18090 | 2236 |
| 706 | 20231106 | 092000 | 1023914330 | 18100 | 18190 | 18220 | 18100 | 886 |
| 707 | 20231106 | 091900 | 1007848740 | 18200 | 18190 | 18200 | 18190 | 1341 |
| 708 | 20231106 | 091800 | 983454890 | 18190 | 18230 | 18230 | 18150 | 2038 |
| 709 | 20231106 | 091700 | 946372420 | 18230 | 18300 | 18300 | 18230 | 54 |
| 710 | 20231106 | 091600 | 945387770 | 18380 | 18400 | 18400 | 18320 | 3109 |
| 711 | 20231106 | 091500 | 888402630 | 18320 | 18300 | 18320 | 18200 | 1970 |
| 712 | 20231106 | 091400 | 852412860 | 18280 | 18410 | 18470 | 18280 | 1566 |
| 713 | 20231106 | 091300 | 823693980 | 18480 | 18390 | 18500 | 18350 | 2776 |
| 714 | 20231106 | 091200 | 772541060 | 18390 | 18500 | 18500 | 18390 | 1192 |
| 715 | 20231106 | 091100 | 750597950 | 18490 | 18500 | 18500 | 18380 | 2118 |
| 716 | 20231106 | 091000 | 711430120 | 18500 | 18350 | 18500 | 18350 | 2933 |
| 717 | 20231106 | 090900 | 657334770 | 18350 | 18220 | 18350 | 18200 | 1288 |
| 718 | 20231106 | 090800 | 633775340 | 18200 | 18280 | 18290 | 18190 | 1325 |
| 719 | 20231106 | 090700 | 609558730 | 18290 | 18050 | 18290 | 18050 | 1698 |
| 720 | 20231106 | 090600 | 578765410 | 17900 | 17960 | 18000 | 17800 | 3382 |
| 721 | 20231106 | 090500 | 518245100 | 17960 | 17890 | 17960 | 17700 | 2769 |
| 722 | 20231106 | 090400 | 468738610 | 17800 | 18190 | 18190 | 17800 | 6839 |
| 723 | 20231106 | 090300 | 345254300 | 18190 | 17960 | 18300 | 17950 | 9336 |
| 724 | 20231106 | 090200 | 177040060 | 17520 | 17520 | 17520 | 17520 | 0 |
| 725 | 20231106 | 090100 | 177040060 | 17520 | 17520 | 17520 | 17520 | 0 |
| 726 | 20231106 | 090000 | 177040060 | 17520 | 18550 | 18600 | 17520 | 9669 |